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
2021/12/30 468 468 459 466 4,000
2021/12/29 454 475 454 469 9,500
2021/12/28 458 458 448 450 6,400
2021/12/27 463 463 452 453 9,100
2021/12/24 467 467 460 463 5,400
2021/12/23 463 468 461 465 3,000
2021/12/22 462 467 458 462 8,800
2021/12/21 461 469 460 461 6,600
2021/12/20 470 483 461 461 27,400
2021/12/17 465 480 465 471 12,000
2021/12/16 478 485 467 470 15,400
2021/12/15 482 487 470 471 15,900
2021/12/14 462 530 461 490 86,800
2021/12/13 465 469 457 459 9,700
2021/12/10 473 474 465 465 8,600
2021/12/09 476 481 471 474 11,300
2021/12/08 505 505 473 483 28,100
2021/12/07 497 501 483 497 25,300
2021/12/06 491 509 491 507 78,900
2021/12/03 446 528 446 505 227,400
2021/12/02 441 455 432 448 14,600
2021/12/01 441 446 439 442 4,400
2021/11/30 463 466 440 445 9,400
2021/11/29 463 480 462 465 7,900
2021/11/26 485 485 465 467 8,900
2021/11/25 491 491 477 485 2,500
2021/11/24 473 491 471 491 13,000
2021/11/22 471 477 463 477 4,700
2021/11/19 480 488 473 473 2,300
2021/11/18 491 491 472 479 5,500
2021/11/17 473 492 473 489 14,600
2021/11/16 485 485 472 472 9,400
2021/11/15 474 498 467 489 16,300
2021/11/12 472 488 471 473 15,200
2021/11/11 469 475 467 472 2,900
2021/11/10 468 481 465 470 13,100
2021/11/09 476 478 461 465 15,400
2021/11/08 486 495 481 481 9,900
2021/11/05 494 500 489 490 13,500
2021/11/04 494 529 490 505 67,400
2021/11/02 484 495 484 494 13,600
2021/11/01 498 502 482 486 19,000
2021/10/29 474 501 463 491 53,700
2021/10/28 473 478 463 471 10,300
2021/10/27 493 493 471 479 9,900
2021/10/26 481 493 471 490 23,700
2021/10/25 470 486 470 475 13,800
2021/10/22 488 491 465 472 21,600
2021/10/21 498 503 484 490 19,800
2021/10/20 513 523 489 495 54,900
2021/10/19 476 512 476 512 87,000
2021/10/18 484 499 475 475 25,200
2021/10/15 460 505 457 487 73,100
2021/10/14 480 480 458 460 24,900
2021/10/13 500 500 479 485 22,800
2021/10/12 505 516 500 500 26,800
2021/10/11 497 512 488 505 41,500
2021/10/08 510 525 500 500 53,200
2021/10/07 493 515 492 500 37,500
2021/10/06 516 528 484 490 35,600
2021/10/05 518 521 476 502 74,300
2021/10/04 541 554 507 518 44,600
2021/10/01 542 629 540 546 130,500
2021/09/30 580 589 537 550 88,400
2021/09/29 581 598 575 592 106,600
2021/09/28 570 600 564 589 117,700
2021/09/27 586 670 582 582 442,200
2021/09/24 590 606 572 586 288,700
2021/09/22 560 594 551 565 403,100
2021/09/21 521 560 505 535 149,300
2021/09/17 535 552 525 549 159,800
2021/09/16 515 580 510 540 631,200
2021/09/15 497 512 485 500 65,400
2021/09/14 497 526 497 513 163,300
2021/09/13 513 514 496 497 77,600
2021/09/10 502 517 487 495 121,800
2021/09/09 473 529 473 502 354,800
2021/09/08 449 491 446 487 395,500
2021/09/07 426 501 425 473 1,263,700
2021/09/06 404 429 404 421 84,000
2021/09/03 404 412 400 407 27,600
2021/09/02 419 420 407 408 30,700
2021/09/01 427 427 420 422 35,600
2021/08/31 433 436 426 427 40,400
2021/08/30 448 460 427 434 80,800
2021/08/27 427 458 424 434 135,900
2021/08/26 436 437 416 420 63,400
2021/08/25 457 458 440 441 51,500
2021/08/24 432 466 432 465 155,500
2021/08/23 447 457 421 437 211,100
2021/08/20 467 469 427 455 192,100
2021/08/19 584 589 483 509 383,200
2021/08/18 590 651 485 578 1,929,200
2021/08/17 551 551 520 551 306,300
2021/08/16 393 471 391 471 992,200
2021/08/13 543 551 391 391 787,500
2021/08/12 418 478 415 471 312,200
2021/08/11 412 412 394 403 9,900
2021/08/10 425 425 399 413 22,500
2021/08/06 413 451 404 425 117,500
2021/08/05 400 420 400 406 22,300
2021/08/04 399 427 382 395 34,100
2021/08/03 388 399 388 399 3,000
2021/08/02 380 392 373 388 2,800
2021/07/30 384 384 375 380 2,200
2021/07/29 383 383 369 383 5,600
2021/07/28 395 395 383 383 700
2021/07/27 392 395 392 395 300
2021/07/26 405 405 398 398 1,900
2021/07/21 399 399 390 394 1,700
2021/07/20 386 390 386 390 500
2021/07/19 393 393 375 390 2,700
2021/07/16 403 403 395 395 300
2021/07/15 400 400 392 399 500
2021/07/14 403 403 395 400 1,400
2021/07/13 401 403 397 403 300
2021/07/12 395 400 395 400 1,700
2021/07/09 391 402 391 395 600
2021/07/08 402 403 396 396 2,100
2021/07/07 412 412 400 403 1,800
2021/07/06 418 418 410 410 1,400
2021/07/05 417 417 414 415 700
2021/07/02 416 417 405 417 1,200
2021/07/01 417 417 405 416 2,400
2021/06/30 413 416 402 412 2,800
2021/06/29 416 419 415 415 1,500
2021/06/28 416 423 405 420 11,800
2021/06/25 403 424 401 414 12,800
2021/06/24 402 425 402 407 28,900
2021/06/23 403 415 393 399 44,000
2021/06/22 389 399 380 395 20,000
2021/06/21 384 384 369 373 4,100
2021/06/18 384 390 380 389 6,200
2021/06/17 382 392 382 384 6,000
2021/06/16 381 388 381 382 3,100
2021/06/15 392 392 381 381 10,400
2021/06/14 388 397 386 394 24,700
2021/06/11 389 453 384 400 251,800
2021/06/10 380 380 373 373 6,300
2021/06/09 365 384 362 373 12,600
2021/06/08 368 368 353 365 2,900
2021/06/07 364 364 351 360 2,700
2021/06/04 365 365 355 361 3,500
2021/06/03 350 364 350 361 4,800
2021/06/02 350 354 348 350 3,000
2021/06/01 347 352 347 350 1,100
2021/05/31 347 347 347 347 500
2021/05/28 348 349 347 347 2,200
2021/05/27 348 348 345 345 400
2021/05/26 349 351 347 348 1,000
2021/05/25 351 351 346 349 1,700
2021/05/24 345 352 345 351 2,100
2021/05/21 350 350 337 345 3,100
2021/05/20 359 359 342 350 11,000
2021/05/19 350 359 350 359 900
2021/05/18 356 359 352 356 1,100
2021/05/17 354 359 350 356 3,100
2021/05/14 361 375 361 362 4,000
2021/05/13 369 377 363 363 2,200
2021/05/12 376 378 371 371 1,200
2021/05/11 372 374 372 374 600
2021/05/10 379 379 372 372 600
2021/05/07 363 379 363 379 6,300
2021/05/06 353 363 353 361 2,200
2021/04/30 365 365 355 357 1,200
2021/04/28 365 365 359 365 800
2021/04/27 363 367 360 360 900
2021/04/26 356 360 354 360 1,400
2021/04/23 356 360 356 360 700
2021/04/22 355 356 355 356 1,900
2021/04/21 359 360 354 355 3,700
2021/04/20 365 365 363 363 800
2021/04/19 370 373 365 367 3,200
2021/04/16 369 370 366 367 4,800
2021/04/15 375 375 369 369 4,400
2021/04/14 372 375 370 370 4,900
2021/04/13 373 378 372 375 4,200
2021/04/12 395 395 378 379 3,700
2021/04/09 391 391 385 390 5,300
2021/04/08 389 389 385 386 3,400
2021/04/07 385 396 381 390 6,900
2021/04/06 382 385 382 384 1,700
2021/04/05 375 384 371 381 5,900
2021/04/02 373 377 370 373 7,000
2021/04/01 383 383 377 380 4,100
2021/03/31 380 388 379 380 7,300
2021/03/30 388 392 380 380 17,400
2021/03/29 413 415 400 400 11,200
2021/03/26 415 417 406 406 9,800
2021/03/25 412 416 404 411 8,800
2021/03/24 414 415 411 415 18,500
2021/03/23 429 429 414 419 22,400
2021/03/22 420 430 413 423 22,500
2021/03/19 418 430 414 418 32,900
2021/03/18 434 437 414 425 61,000
2021/03/17 452 515 433 446 376,900
2021/03/16 408 472 403 468 320,100
2021/03/15 384 395 376 394 15,600
2021/03/12 382 387 375 387 12,800
2021/03/11 363 378 363 378 13,500
2021/03/10 359 362 359 362 1,900
2021/03/09 358 363 358 359 8,500
2021/03/08 367 367 359 366 3,200
2021/03/05 362 363 361 361 1,600
2021/03/04 363 363 351 362 7,800
2021/03/03 361 361 361 361 300
2021/03/02 363 363 362 362 900
2021/03/01 361 363 361 363 2,000
2021/02/26 362 362 362 362 500
2021/02/25 362 367 362 367 7,200
2021/02/24 362 365 359 359 2,200
2021/02/22 363 363 353 362 5,300
2021/02/19 364 364 355 360 3,700
2021/02/18 357 360 355 360 1,900
2021/02/17 351 361 350 357 5,500
2021/02/16 351 357 351 357 1,400
2021/02/15 348 356 348 348 4,600
2021/02/12 364 364 345 356 10,000
2021/02/10 363 363 359 359 700
2021/02/09 363 363 358 358 700
2021/02/08 362 363 350 361 7,300
2021/02/05 348 364 348 359 13,400
2021/02/04 341 358 341 348 4,600
2021/02/03 343 354 339 343 8,200
2021/02/02 338 344 337 344 4,200
2021/02/01 332 335 329 335 2,500
2021/01/29 332 332 329 329 3,400
2021/01/28 331 331 331 331 1,800
2021/01/27 335 335 335 335 1,300
2021/01/26 333 333 331 333 2,000
2021/01/25 335 335 333 334 1,500
2021/01/22 333 333 333 333 200
2021/01/21 334 334 334 334 900
2021/01/20 334 335 333 334 1,200
2021/01/19 335 335 332 332 700
2021/01/18 334 334 329 334 3,100
2021/01/15 332 334 332 334 3,300
2021/01/14 331 331 330 330 600
2021/01/13 334 334 330 330 2,300
2021/01/12 331 335 323 334 6,300
2021/01/08 328 331 328 331 600
2021/01/07 330 330 326 326 1,200
2021/01/06 330 332 330 330 1,400
2021/01/05 326 332 326 332 1,500
2021/01/04 326 330 324 326 2,400

このページの先頭へ