日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

栗林商船(9171)の株価時系列情報

栗林商船(9171)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 326 330 326 327 1,800
2020/12/29 331 331 330 330 200
2020/12/28 332 332 327 327 2,700
2020/12/25 329 329 321 328 3,600
2020/12/24 329 329 329 329 300
2020/12/23 330 330 327 327 2,200
2020/12/22 330 330 327 327 1,600
2020/12/21 326 330 326 330 700
2020/12/18 327 327 326 326 2,100
2020/12/17 325 329 325 329 300
2020/12/16 326 326 324 326 2,900
2020/12/15 325 325 325 325 600
2020/12/14 332 332 329 329 2,100
2020/12/11 323 330 321 325 5,100
2020/12/10 322 326 322 324 700
2020/12/09 324 330 324 330 1,200
2020/12/08 324 330 324 329 800
2020/12/07 328 331 322 325 2,800
2020/12/04 327 328 327 327 1,100
2020/12/03 326 326 326 326 100
2020/12/02 327 330 326 330 1,500
2020/12/01 327 327 327 327 100
2020/11/30 325 330 320 320 1,400
2020/11/27 325 326 325 325 1,700
2020/11/26 332 333 321 324 8,300
2020/11/25 333 333 330 331 1,800
2020/11/24 332 332 329 329 400
2020/11/20 332 332 326 326 1,800
2020/11/19 330 339 329 333 3,100
2020/11/18 332 332 331 331 600
2020/11/17 335 335 326 326 2,200
2020/11/16 328 328 327 328 800
2020/11/13 326 339 325 325 3,600
2020/11/12 331 331 327 327 4,600
2020/11/11 335 335 330 331 2,300
2020/11/10 329 336 329 329 4,400
2020/11/09 330 339 326 330 1,900
2020/11/06 323 325 323 325 1,400
2020/11/04 322 322 322 322 200
2020/11/02 326 326 322 322 1,000
2020/10/30 322 322 321 321 400
2020/10/29 327 327 327 327 100
2020/10/27 326 330 326 330 900
2020/10/26 328 329 322 323 1,800
2020/10/23 321 327 321 326 2,600
2020/10/22 326 326 318 325 4,600
2020/10/21 329 329 324 329 600
2020/10/19 329 329 329 329 200
2020/10/16 331 331 330 330 900
2020/10/15 327 327 327 327 700
2020/10/14 331 331 326 327 3,600
2020/10/13 329 332 329 332 800
2020/10/12 334 334 331 333 1,200
2020/10/09 325 329 325 328 1,400
2020/10/08 331 331 327 330 700
2020/10/06 325 330 325 330 2,100
2020/10/05 323 333 322 333 2,000
2020/10/02 324 326 323 323 2,700
2020/09/30 327 327 327 327 1,500
2020/09/29 333 333 325 329 1,700
2020/09/28 336 336 328 333 900
2020/09/25 327 327 326 326 300
2020/09/24 323 327 323 327 1,800
2020/09/23 322 329 321 329 1,600
2020/09/18 332 332 322 330 4,900
2020/09/17 332 344 332 335 1,200
2020/09/16 331 336 328 336 2,000
2020/09/15 334 341 334 341 1,200
2020/09/14 346 358 337 342 5,800
2020/09/11 325 348 325 338 12,500
2020/09/10 326 339 325 325 11,400
2020/09/09 336 336 322 330 3,700
2020/09/08 328 350 324 328 8,700
2020/09/07 314 320 314 320 700
2020/09/04 312 317 312 314 1,100
2020/09/03 314 314 312 312 1,700
2020/09/02 312 313 312 312 1,600
2020/08/31 312 320 312 318 700
2020/08/28 315 317 310 310 3,200
2020/08/27 318 318 315 315 400
2020/08/26 326 328 318 319 2,200
2020/08/25 314 318 314 318 2,400
2020/08/24 312 312 311 311 400
2020/08/21 312 313 312 312 500
2020/08/20 316 316 308 309 1,700
2020/08/19 314 314 314 314 200
2020/08/18 312 312 311 311 1,100
2020/08/17 310 313 310 313 2,200
2020/08/14 318 318 318 318 400
2020/08/13 314 318 310 318 5,200
2020/08/12 312 317 311 314 1,100
2020/08/11 308 314 308 312 4,200
2020/08/07 305 312 305 310 2,300
2020/08/06 318 321 304 304 7,200
2020/08/05 317 317 317 317 100
2020/08/04 317 317 317 317 500
2020/08/03 310 316 305 316 700
2020/07/31 313 316 304 310 2,500
2020/07/30 321 321 313 313 700
2020/07/29 322 322 322 322 400
2020/07/28 326 326 322 322 500
2020/07/27 326 326 326 326 600
2020/07/22 326 326 318 318 2,300
2020/07/21 315 323 315 323 600
2020/07/20 334 334 311 311 5,800
2020/07/17 322 326 322 326 1,300
2020/07/16 321 322 321 322 200
2020/07/15 331 331 329 329 1,600
2020/07/14 316 332 316 323 2,500
2020/07/13 315 315 315 315 1,700
2020/07/10 310 315 310 311 1,300
2020/07/09 321 321 315 315 400
2020/07/08 320 321 320 321 600
2020/07/06 328 328 320 320 1,700
2020/07/02 316 322 316 320 2,100
2020/07/01 325 325 324 324 1,500
2020/06/30 320 325 320 325 1,100
2020/06/29 323 323 315 318 2,100
2020/06/26 330 330 321 323 2,800
2020/06/25 323 323 322 322 400
2020/06/24 335 335 328 328 1,700
2020/06/23 340 340 332 333 1,100
2020/06/22 330 333 330 333 400
2020/06/19 332 333 326 326 1,900
2020/06/18 330 331 328 329 1,400
2020/06/17 332 338 331 334 2,400
2020/06/16 320 329 320 328 3,100
2020/06/15 320 321 315 317 6,000
2020/06/12 332 332 304 322 12,800
2020/06/11 350 350 334 340 4,800
2020/06/10 350 350 349 350 2,900
2020/06/09 349 357 345 350 6,100
2020/06/08 349 349 342 345 10,700
2020/06/05 332 341 332 341 1,300
2020/06/04 339 339 332 333 1,400
2020/06/03 349 349 330 338 10,300
2020/06/02 340 344 338 344 2,600
2020/06/01 347 347 338 340 3,500
2020/05/29 352 352 334 340 6,300
2020/05/28 340 355 340 350 20,200
2020/05/27 336 336 326 335 9,700
2020/05/26 325 330 313 330 10,700
2020/05/25 333 333 321 322 4,700
2020/05/22 321 328 321 321 2,000
2020/05/21 321 329 320 320 16,700
2020/05/20 323 325 323 325 1,400
2020/05/19 326 328 322 326 6,000
2020/05/18 330 330 320 326 3,700
2020/05/15 324 329 321 325 2,200
2020/05/14 324 328 323 323 9,400
2020/05/13 341 341 333 337 7,200
2020/05/12 336 356 335 342 16,700
2020/05/11 311 332 311 328 12,800
2020/05/08 310 318 310 317 7,100
2020/05/07 310 320 310 310 21,700
2020/05/01 318 337 317 318 7,100
2020/04/30 308 360 308 320 49,700
2020/04/28 315 316 304 308 13,700
2020/04/27 321 321 306 309 7,600
2020/04/24 314 322 304 305 15,200
2020/04/23 329 345 311 312 69,500
2020/04/22 321 375 311 321 136,000
2020/04/21 302 390 300 317 152,800
2020/04/20 306 319 305 310 4,400
2020/04/17 307 307 306 306 600
2020/04/16 315 315 300 308 700
2020/04/15 314 316 311 316 3,700
2020/04/14 310 315 301 301 4,300
2020/04/13 303 314 302 302 2,800
2020/04/10 308 310 308 310 1,800
2020/04/09 298 301 290 301 4,500
2020/04/08 295 305 290 298 2,500
2020/04/07 274 294 274 285 5,600
2020/04/06 262 284 262 282 2,000
2020/04/03 283 291 275 275 1,400
2020/04/02 305 305 283 283 4,500
2020/04/01 312 312 288 288 3,700
2020/03/31 316 316 307 310 4,200
2020/03/30 297 313 297 307 7,500
2020/03/27 318 335 316 335 10,000
2020/03/26 317 318 295 318 6,500
2020/03/25 299 312 299 310 11,700
2020/03/24 295 296 293 293 2,800
2020/03/23 263 277 263 271 5,600
2020/03/19 298 298 240 256 43,800
2020/03/18 297 300 281 282 6,400
2020/03/17 270 297 267 297 26,800
2020/03/16 279 290 275 275 7,900
2020/03/13 270 281 262 275 20,400
2020/03/12 307 332 295 306 17,200
2020/03/11 329 349 312 312 20,800
2020/03/10 315 325 288 318 28,300
2020/03/09 343 343 320 327 45,600
2020/03/06 368 369 346 349 76,800
2020/03/05 378 391 370 376 69,600
2020/03/04 372 382 354 375 207,100
2020/03/03 472 492 388 388 660,900
2020/03/02 479 500 468 468 3,800
2020/02/28 509 516 488 488 3,700
2020/02/27 542 550 520 549 3,200
2020/02/26 568 569 545 560 2,100
2020/02/25 568 569 550 569 2,800
2020/02/21 560 582 525 582 6,500
2020/02/19 578 578 578 578 200
2020/02/18 578 578 578 578 100
2020/02/17 568 582 568 582 300
2020/02/14 561 580 561 580 1,500
2020/02/13 555 570 527 570 5,900
2020/02/12 565 565 565 565 100
2020/02/10 584 584 561 575 8,900
2020/02/07 601 601 593 597 3,200
2020/02/06 601 602 598 600 8,600
2020/02/05 608 608 590 601 21,000
2020/02/04 588 607 588 605 1,300
2020/02/03 577 598 575 598 4,500
2020/01/30 573 587 572 587 1,700
2020/01/29 573 582 573 582 2,100
2020/01/27 578 587 578 587 400
2020/01/22 588 588 581 585 1,200
2020/01/20 581 586 580 580 4,300
2020/01/17 581 588 581 588 500
2020/01/16 590 590 580 588 1,300
2020/01/15 584 594 584 590 7,000
2020/01/14 598 598 594 594 5,900
2020/01/10 591 602 591 602 1,400
2020/01/09 595 595 591 591 4,900
2020/01/08 600 600 591 594 2,200
2020/01/07 594 594 594 594 100
2020/01/06 591 597 591 597 800

このページの先頭へ