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
2022/12/30 463 478 463 474 4,000
2022/12/29 467 480 463 463 6,200
2022/12/28 453 468 452 468 3,200
2022/12/27 458 458 453 453 4,600
2022/12/26 460 460 453 458 3,900
2022/12/23 462 462 453 460 1,600
2022/12/22 460 460 451 455 4,200
2022/12/21 463 463 459 463 1,500
2022/12/20 475 475 463 468 5,200
2022/12/19 478 478 470 470 2,600
2022/12/16 470 483 469 479 3,200
2022/12/15 466 469 466 469 900
2022/12/14 463 472 463 466 2,000
2022/12/13 464 464 463 463 1,100
2022/12/12 461 464 456 463 1,400
2022/12/09 461 465 460 465 1,900
2022/12/08 460 464 458 464 1,300
2022/12/07 462 463 462 462 700
2022/12/06 471 471 462 462 3,400
2022/12/05 464 464 462 463 700
2022/12/02 467 467 458 464 2,100
2022/12/01 469 469 459 460 26,600
2022/11/30 463 469 463 466 2,000
2022/11/29 460 475 459 460 4,700
2022/11/28 467 467 463 464 4,100
2022/11/25 466 474 464 467 3,400
2022/11/24 460 488 460 464 10,800
2022/11/22 459 464 457 457 3,800
2022/11/21 452 459 447 459 20,600
2022/11/18 443 458 443 452 1,800
2022/11/17 445 449 435 443 9,000
2022/11/16 459 459 450 450 2,100
2022/11/15 464 464 456 462 2,900
2022/11/14 468 468 455 464 13,500
2022/11/11 438 507 438 460 163,700
2022/11/10 441 445 438 438 1,500
2022/11/09 438 450 438 441 7,900
2022/11/08 436 442 436 440 2,000
2022/11/07 443 444 432 439 2,600
2022/11/04 437 439 436 439 1,400
2022/11/02 442 442 442 442 100
2022/11/01 439 439 438 438 600
2022/10/31 439 446 439 444 1,200
2022/10/28 432 451 430 438 13,500
2022/10/27 438 438 432 432 3,900
2022/10/26 449 449 437 440 3,200
2022/10/25 445 454 439 442 5,400
2022/10/24 440 449 439 442 2,400
2022/10/21 445 445 435 436 3,600
2022/10/20 450 450 438 447 7,600
2022/10/19 432 511 432 448 138,300
2022/10/18 437 439 432 432 700
2022/10/17 432 439 432 432 3,000
2022/10/14 432 436 431 432 1,800
2022/10/13 437 437 437 437 100
2022/10/12 433 441 433 433 800
2022/10/11 433 433 433 433 300
2022/10/07 435 436 428 435 1,400
2022/10/06 433 434 433 434 400
2022/10/05 431 431 426 430 700
2022/10/04 430 437 429 435 900
2022/10/03 429 430 429 430 900
2022/09/30 429 430 429 430 1,500
2022/09/29 431 447 430 430 12,500
2022/09/28 431 431 430 430 700
2022/09/27 436 447 432 434 19,200
2022/09/26 445 458 435 435 3,700
2022/09/22 445 445 441 445 800
2022/09/21 464 464 443 445 2,900
2022/09/20 450 452 450 451 400
2022/09/16 456 456 446 446 3,300
2022/09/15 446 470 446 458 6,800
2022/09/14 444 444 441 441 18,800
2022/09/13 441 444 441 444 28,500
2022/09/12 439 439 439 439 20,600
2022/09/09 436 438 435 438 28,800
2022/09/08 432 436 432 436 600
2022/09/07 435 436 431 432 4,000
2022/09/06 441 442 440 441 35,900
2022/09/05 446 446 436 439 32,200
2022/09/02 452 453 439 439 20,400
2022/09/01 451 453 445 451 12,100
2022/08/31 450 451 442 446 4,200
2022/08/30 454 455 453 453 1,700
2022/08/29 452 452 442 452 2,700
2022/08/26 451 455 450 452 3,900
2022/08/25 451 451 449 450 7,400
2022/08/24 447 451 447 451 2,400
2022/08/23 448 454 440 446 5,800
2022/08/22 455 455 443 446 5,500
2022/08/19 455 459 454 457 2,900
2022/08/18 457 457 455 456 1,800
2022/08/17 466 466 459 459 9,200
2022/08/16 477 477 463 464 13,500
2022/08/15 461 510 460 475 68,700
2022/08/12 493 527 451 453 137,300
2022/08/10 462 493 460 493 15,900
2022/08/09 473 478 462 464 9,500
2022/08/08 470 478 470 472 7,700
2022/08/05 463 468 448 468 23,000
2022/08/04 446 462 446 457 9,900
2022/08/03 448 455 441 445 4,700
2022/08/02 454 459 448 448 3,000
2022/08/01 445 461 440 454 14,900
2022/07/29 445 445 439 442 1,400
2022/07/28 440 448 440 445 1,400
2022/07/27 437 440 437 440 700
2022/07/26 445 445 438 439 900
2022/07/25 442 443 436 439 2,300
2022/07/22 447 461 441 441 24,500
2022/07/21 435 438 435 438 1,600
2022/07/20 440 440 434 435 1,100
2022/07/19 430 437 430 435 1,200
2022/07/15 428 434 428 433 1,100
2022/07/14 438 438 438 438 100
2022/07/13 424 433 424 432 1,600
2022/07/12 432 432 432 432 500
2022/07/11 433 439 433 438 1,500
2022/07/08 434 434 425 433 1,800
2022/07/07 430 440 429 437 2,400
2022/07/06 434 434 426 426 700
2022/07/05 427 435 427 428 2,100
2022/07/04 432 437 424 428 6,100
2022/07/01 441 441 430 435 1,900
2022/06/30 432 438 432 435 3,000
2022/06/29 432 433 432 433 1,300
2022/06/28 430 450 428 436 13,000
2022/06/27 425 429 424 429 1,800
2022/06/24 423 424 419 424 1,200
2022/06/23 420 425 420 425 900
2022/06/22 434 434 428 428 900
2022/06/21 429 434 428 434 1,000
2022/06/20 433 433 416 428 4,500
2022/06/17 430 434 425 432 2,600
2022/06/16 437 442 431 434 3,700
2022/06/15 436 437 432 434 900
2022/06/14 440 440 430 436 4,700
2022/06/13 448 448 440 442 3,600
2022/06/10 449 449 443 449 5,600
2022/06/09 453 453 444 450 3,400
2022/06/08 450 454 445 453 3,900
2022/06/07 445 450 445 450 3,400
2022/06/06 445 451 438 445 7,600
2022/06/03 452 453 445 449 7,800
2022/06/02 463 463 443 450 24,400
2022/06/01 451 463 451 462 2,900
2022/05/31 462 470 455 455 5,000
2022/05/30 480 488 461 462 19,700
2022/05/27 469 470 441 465 26,200
2022/05/26 468 468 453 453 15,600
2022/05/25 476 476 444 460 14,900
2022/05/24 481 487 466 475 42,100
2022/05/23 447 470 443 465 43,800
2022/05/20 427 508 427 433 176,500
2022/05/19 430 432 427 428 3,300
2022/05/18 428 432 428 432 3,800
2022/05/17 428 429 428 428 900
2022/05/16 430 430 425 425 3,000
2022/05/13 430 433 424 424 6,400
2022/05/12 427 430 427 430 800
2022/05/11 425 427 425 427 200
2022/05/10 429 429 426 427 1,500
2022/05/09 435 435 430 430 1,500
2022/05/06 432 432 426 430 3,500
2022/05/02 431 431 431 431 100
2022/04/28 436 436 428 430 2,300
2022/04/27 434 435 430 432 2,000
2022/04/26 442 442 432 439 1,600
2022/04/25 436 442 435 436 600
2022/04/22 439 443 435 437 3,600
2022/04/21 442 442 438 441 600
2022/04/20 444 445 437 437 1,800
2022/04/19 446 446 437 439 2,700
2022/04/18 448 448 446 446 500
2022/04/15 453 453 447 448 1,100
2022/04/14 456 458 453 453 1,000
2022/04/13 451 461 451 459 3,100
2022/04/12 452 452 447 448 800
2022/04/11 456 456 452 452 900
2022/04/08 462 462 450 455 1,100
2022/04/07 446 462 446 458 1,200
2022/04/06 455 455 447 452 2,300
2022/04/05 458 458 451 456 12,200
2022/04/04 457 459 446 458 2,600
2022/04/01 456 462 451 461 3,100
2022/03/31 452 466 452 458 6,000
2022/03/30 453 460 449 452 6,600
2022/03/29 480 480 461 461 32,100
2022/03/28 478 478 470 472 5,300
2022/03/25 481 493 461 462 15,200
2022/03/24 485 486 472 483 9,600
2022/03/23 487 492 479 490 16,600
2022/03/22 490 498 486 488 13,800
2022/03/18 494 498 482 488 36,900
2022/03/17 492 496 488 490 22,200
2022/03/16 495 504 480 485 30,100
2022/03/15 503 504 496 500 16,400
2022/03/14 506 506 491 503 25,200
2022/03/11 481 491 481 491 18,100
2022/03/10 498 499 479 481 18,600
2022/03/09 488 490 474 474 21,700
2022/03/08 500 500 471 488 13,500
2022/03/07 512 513 497 500 5,000
2022/03/04 511 514 496 502 12,000
2022/03/03 503 511 494 507 10,600
2022/03/02 505 505 481 493 4,600
2022/03/01 499 514 498 505 36,700
2022/02/28 491 491 482 483 5,600
2022/02/25 456 495 455 467 10,400
2022/02/24 473 485 453 453 7,900
2022/02/22 501 501 470 481 11,200
2022/02/21 508 509 490 501 17,700
2022/02/18 478 521 471 494 46,400
2022/02/17 465 481 465 481 20,200
2022/02/16 452 490 447 461 56,300
2022/02/15 454 454 447 450 3,100
2022/02/14 454 457 451 452 5,200
2022/02/10 455 460 443 458 13,400
2022/02/09 451 453 451 453 1,800
2022/02/08 444 457 443 451 3,000
2022/02/07 452 452 442 447 2,000
2022/02/04 448 458 446 452 3,900
2022/02/03 448 448 444 445 1,100
2022/02/02 454 459 445 451 5,300
2022/02/01 467 467 453 454 1,900
2022/01/31 448 461 432 451 19,000
2022/01/28 430 448 430 448 5,600
2022/01/27 443 443 434 434 6,500
2022/01/26 444 446 441 446 2,200
2022/01/25 446 446 445 445 5,200
2022/01/24 444 451 443 448 5,600
2022/01/21 455 455 445 447 2,600
2022/01/20 450 459 450 456 1,200
2022/01/19 456 457 447 447 13,600
2022/01/18 463 463 453 456 8,400
2022/01/17 460 466 459 459 13,700
2022/01/14 471 475 465 475 7,600
2022/01/13 480 480 474 475 800
2022/01/12 478 483 477 480 5,200
2022/01/11 471 481 471 478 2,700
2022/01/07 480 481 469 476 5,100
2022/01/06 474 483 470 475 5,600
2022/01/05 482 493 476 477 19,600
2022/01/04 468 485 467 481 11,600

このページの先頭へ