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 |
---|---|---|---|---|---|
2023/12/29 | 847 | 848 | 825 | 839 | 18,400 |
2023/12/28 | 853 | 863 | 840 | 844 | 18,400 |
2023/12/27 | 831 | 843 | 823 | 843 | 16,500 |
2023/12/26 | 847 | 849 | 821 | 822 | 22,200 |
2023/12/25 | 858 | 872 | 837 | 843 | 39,000 |
2023/12/22 | 864 | 882 | 853 | 853 | 32,100 |
2023/12/21 | 860 | 867 | 854 | 862 | 15,700 |
2023/12/20 | 883 | 883 | 859 | 866 | 23,800 |
2023/12/19 | 883 | 883 | 856 | 868 | 36,300 |
2023/12/18 | 868 | 891 | 867 | 881 | 22,300 |
2023/12/15 | 851 | 898 | 851 | 878 | 75,100 |
2023/12/14 | 893 | 910 | 845 | 851 | 79,600 |
2023/12/13 | 873 | 888 | 844 | 873 | 80,300 |
2023/12/12 | 862 | 887 | 841 | 847 | 97,900 |
2023/12/11 | 789 | 879 | 776 | 864 | 274,800 |
2023/12/08 | 772 | 780 | 756 | 763 | 25,400 |
2023/12/07 | 790 | 790 | 771 | 777 | 19,900 |
2023/12/06 | 805 | 810 | 779 | 790 | 89,300 |
2023/12/05 | 785 | 785 | 767 | 767 | 16,700 |
2023/12/04 | 786 | 793 | 768 | 782 | 27,600 |
2023/12/01 | 774 | 818 | 768 | 786 | 69,800 |
2023/11/30 | 757 | 774 | 755 | 773 | 17,300 |
2023/11/29 | 757 | 772 | 746 | 772 | 29,600 |
2023/11/28 | 770 | 770 | 734 | 763 | 34,400 |
2023/11/27 | 806 | 809 | 759 | 771 | 77,500 |
2023/11/24 | 789 | 820 | 772 | 795 | 279,800 |
2023/11/22 | 722 | 868 | 722 | 766 | 724,500 |
2023/11/21 | 710 | 720 | 710 | 718 | 15,000 |
2023/11/20 | 722 | 729 | 702 | 711 | 29,400 |
2023/11/17 | 728 | 728 | 717 | 723 | 10,900 |
2023/11/16 | 736 | 736 | 723 | 729 | 6,400 |
2023/11/15 | 730 | 744 | 730 | 738 | 13,100 |
2023/11/14 | 743 | 744 | 734 | 739 | 4,300 |
2023/11/13 | 744 | 766 | 726 | 740 | 28,100 |
2023/11/10 | 711 | 758 | 711 | 747 | 22,400 |
2023/11/09 | 754 | 756 | 721 | 721 | 23,300 |
2023/11/08 | 774 | 778 | 738 | 741 | 20,200 |
2023/11/07 | 792 | 792 | 760 | 776 | 19,300 |
2023/11/06 | 832 | 832 | 776 | 792 | 39,200 |
2023/11/02 | 769 | 796 | 769 | 793 | 13,500 |
2023/11/01 | 757 | 783 | 756 | 771 | 12,800 |
2023/10/31 | 769 | 773 | 758 | 765 | 7,200 |
2023/10/30 | 770 | 770 | 750 | 754 | 5,900 |
2023/10/27 | 750 | 772 | 750 | 768 | 16,400 |
2023/10/26 | 769 | 779 | 753 | 754 | 10,800 |
2023/10/25 | 765 | 783 | 750 | 774 | 10,300 |
2023/10/24 | 754 | 769 | 735 | 769 | 34,100 |
2023/10/23 | 790 | 792 | 752 | 765 | 39,200 |
2023/10/20 | 802 | 806 | 789 | 803 | 15,800 |
2023/10/19 | 825 | 825 | 805 | 817 | 14,500 |
2023/10/18 | 804 | 818 | 798 | 816 | 12,000 |
2023/10/17 | 804 | 811 | 790 | 798 | 14,100 |
2023/10/16 | 814 | 820 | 777 | 789 | 40,500 |
2023/10/13 | 817 | 845 | 810 | 814 | 72,400 |
2023/10/12 | 861 | 864 | 813 | 813 | 55,400 |
2023/10/11 | 874 | 908 | 843 | 846 | 90,100 |
2023/10/10 | 840 | 883 | 833 | 877 | 115,700 |
2023/10/06 | 843 | 859 | 794 | 810 | 124,900 |
2023/10/05 | 749 | 829 | 748 | 828 | 311,600 |
2023/10/04 | 714 | 725 | 705 | 709 | 51,900 |
2023/10/03 | 760 | 760 | 741 | 742 | 32,500 |
2023/10/02 | 722 | 779 | 722 | 759 | 60,600 |
2023/09/29 | 728 | 730 | 711 | 711 | 12,800 |
2023/09/28 | 734 | 739 | 720 | 724 | 15,800 |
2023/09/27 | 747 | 747 | 714 | 734 | 18,400 |
2023/09/26 | 758 | 761 | 739 | 741 | 21,000 |
2023/09/25 | 747 | 755 | 747 | 750 | 2,900 |
2023/09/22 | 748 | 752 | 745 | 747 | 8,600 |
2023/09/21 | 759 | 765 | 749 | 755 | 11,600 |
2023/09/20 | 771 | 774 | 761 | 767 | 15,900 |
2023/09/19 | 755 | 764 | 750 | 759 | 13,100 |
2023/09/15 | 747 | 757 | 743 | 755 | 9,700 |
2023/09/14 | 736 | 750 | 736 | 747 | 8,500 |
2023/09/13 | 749 | 752 | 736 | 736 | 29,600 |
2023/09/12 | 754 | 767 | 748 | 754 | 17,000 |
2023/09/11 | 761 | 768 | 743 | 763 | 23,500 |
2023/09/08 | 763 | 771 | 757 | 767 | 7,500 |
2023/09/07 | 777 | 777 | 756 | 763 | 20,200 |
2023/09/06 | 777 | 785 | 775 | 777 | 11,900 |
2023/09/05 | 777 | 789 | 773 | 779 | 23,700 |
2023/09/04 | 754 | 778 | 753 | 776 | 20,500 |
2023/09/01 | 745 | 762 | 741 | 754 | 23,100 |
2023/08/31 | 751 | 751 | 736 | 743 | 46,300 |
2023/08/30 | 758 | 764 | 747 | 755 | 15,600 |
2023/08/29 | 774 | 777 | 762 | 764 | 14,400 |
2023/08/28 | 780 | 780 | 758 | 767 | 16,900 |
2023/08/25 | 756 | 775 | 756 | 769 | 16,900 |
2023/08/24 | 747 | 762 | 745 | 756 | 15,600 |
2023/08/23 | 768 | 781 | 744 | 746 | 37,200 |
2023/08/22 | 784 | 786 | 756 | 772 | 30,600 |
2023/08/21 | 785 | 822 | 774 | 782 | 66,300 |
2023/08/18 | 764 | 813 | 755 | 771 | 102,000 |
2023/08/17 | 756 | 794 | 750 | 773 | 72,400 |
2023/08/16 | 753 | 753 | 733 | 741 | 14,300 |
2023/08/15 | 724 | 755 | 721 | 754 | 42,500 |
2023/08/14 | 740 | 767 | 715 | 720 | 53,300 |
2023/08/10 | 813 | 813 | 688 | 711 | 218,100 |
2023/08/09 | 816 | 840 | 799 | 817 | 65,900 |
2023/08/08 | 796 | 830 | 776 | 815 | 127,600 |
2023/08/07 | 748 | 814 | 736 | 796 | 160,000 |
2023/08/04 | 711 | 762 | 711 | 733 | 56,600 |
2023/08/03 | 715 | 722 | 707 | 720 | 6,100 |
2023/08/02 | 698 | 726 | 698 | 723 | 25,500 |
2023/08/01 | 695 | 705 | 695 | 696 | 11,600 |
2023/07/31 | 702 | 707 | 695 | 701 | 6,800 |
2023/07/28 | 706 | 707 | 694 | 702 | 8,800 |
2023/07/27 | 704 | 712 | 704 | 705 | 4,800 |
2023/07/26 | 707 | 711 | 700 | 709 | 5,600 |
2023/07/25 | 716 | 716 | 708 | 708 | 3,400 |
2023/07/24 | 712 | 726 | 710 | 719 | 17,500 |
2023/07/21 | 706 | 715 | 703 | 714 | 3,300 |
2023/07/20 | 704 | 717 | 704 | 713 | 9,600 |
2023/07/19 | 691 | 731 | 691 | 710 | 41,500 |
2023/07/18 | 688 | 688 | 675 | 681 | 7,600 |
2023/07/14 | 697 | 704 | 676 | 685 | 16,300 |
2023/07/13 | 702 | 710 | 682 | 704 | 13,500 |
2023/07/12 | 704 | 709 | 701 | 703 | 2,600 |
2023/07/11 | 718 | 718 | 705 | 711 | 5,300 |
2023/07/10 | 714 | 719 | 707 | 716 | 9,100 |
2023/07/07 | 710 | 728 | 710 | 725 | 9,000 |
2023/07/06 | 735 | 736 | 702 | 720 | 23,200 |
2023/07/05 | 741 | 741 | 720 | 735 | 8,500 |
2023/07/04 | 730 | 742 | 720 | 733 | 15,200 |
2023/07/03 | 730 | 736 | 720 | 730 | 7,600 |
2023/06/30 | 730 | 730 | 715 | 723 | 9,100 |
2023/06/29 | 739 | 739 | 706 | 715 | 12,800 |
2023/06/28 | 753 | 754 | 725 | 731 | 28,600 |
2023/06/27 | 713 | 739 | 704 | 739 | 30,700 |
2023/06/26 | 689 | 720 | 684 | 706 | 21,200 |
2023/06/23 | 735 | 735 | 685 | 691 | 29,000 |
2023/06/22 | 709 | 727 | 709 | 721 | 41,400 |
2023/06/21 | 680 | 695 | 677 | 692 | 20,400 |
2023/06/20 | 679 | 680 | 667 | 678 | 6,000 |
2023/06/19 | 684 | 684 | 671 | 675 | 6,700 |
2023/06/16 | 671 | 680 | 669 | 678 | 8,000 |
2023/06/15 | 673 | 687 | 667 | 675 | 12,100 |
2023/06/14 | 679 | 681 | 670 | 675 | 17,600 |
2023/06/13 | 678 | 696 | 678 | 679 | 14,200 |
2023/06/12 | 677 | 687 | 665 | 676 | 16,800 |
2023/06/09 | 674 | 691 | 672 | 677 | 19,900 |
2023/06/08 | 690 | 690 | 665 | 666 | 12,700 |
2023/06/07 | 685 | 695 | 677 | 681 | 11,400 |
2023/06/06 | 698 | 698 | 680 | 683 | 12,000 |
2023/06/05 | 697 | 706 | 692 | 697 | 15,800 |
2023/06/02 | 679 | 690 | 666 | 688 | 14,600 |
2023/06/01 | 658 | 670 | 655 | 669 | 13,900 |
2023/05/31 | 668 | 670 | 649 | 650 | 36,000 |
2023/05/30 | 700 | 700 | 675 | 678 | 20,300 |
2023/05/29 | 701 | 708 | 681 | 700 | 25,700 |
2023/05/26 | 731 | 731 | 699 | 700 | 42,100 |
2023/05/25 | 722 | 743 | 710 | 734 | 22,000 |
2023/05/24 | 700 | 745 | 694 | 722 | 70,100 |
2023/05/23 | 721 | 727 | 688 | 705 | 61,800 |
2023/05/22 | 718 | 729 | 696 | 703 | 56,600 |
2023/05/19 | 692 | 729 | 685 | 725 | 56,800 |
2023/05/18 | 689 | 700 | 675 | 699 | 49,900 |
2023/05/17 | 721 | 740 | 684 | 689 | 90,100 |
2023/05/16 | 733 | 797 | 700 | 735 | 128,700 |
2023/05/15 | 739 | 760 | 695 | 724 | 201,700 |
2023/05/12 | 952 | 1,002 | 844 | 844 | 162,700 |
2023/05/11 | 1,024 | 1,037 | 920 | 994 | 320,300 |
2023/05/10 | 951 | 1,084 | 945 | 1,084 | 286,500 |
2023/05/09 | 875 | 961 | 873 | 936 | 205,600 |
2023/05/08 | 831 | 878 | 831 | 868 | 129,600 |
2023/05/02 | 805 | 855 | 782 | 825 | 119,100 |
2023/05/01 | 820 | 820 | 798 | 806 | 59,200 |
2023/04/28 | 811 | 851 | 785 | 815 | 170,500 |
2023/04/27 | 818 | 870 | 800 | 821 | 377,500 |
2023/04/26 | 711 | 780 | 700 | 779 | 436,400 |
2023/04/25 | 700 | 702 | 680 | 680 | 62,300 |
2023/04/24 | 764 | 766 | 707 | 710 | 115,700 |
2023/04/21 | 680 | 768 | 680 | 749 | 222,100 |
2023/04/20 | 650 | 693 | 650 | 670 | 95,400 |
2023/04/19 | 616 | 686 | 616 | 645 | 170,900 |
2023/04/18 | 620 | 625 | 608 | 608 | 43,800 |
2023/04/17 | 600 | 618 | 600 | 617 | 51,200 |
2023/04/14 | 578 | 592 | 565 | 586 | 14,900 |
2023/04/13 | 563 | 574 | 560 | 570 | 7,200 |
2023/04/12 | 555 | 564 | 555 | 564 | 1,500 |
2023/04/11 | 552 | 558 | 552 | 554 | 2,000 |
2023/04/10 | 555 | 555 | 550 | 552 | 5,100 |
2023/04/07 | 549 | 551 | 548 | 550 | 2,200 |
2023/04/06 | 555 | 555 | 539 | 550 | 5,400 |
2023/04/05 | 563 | 563 | 557 | 558 | 3,200 |
2023/04/04 | 561 | 564 | 560 | 562 | 6,900 |
2023/04/03 | 561 | 565 | 558 | 560 | 10,600 |
2023/03/31 | 566 | 566 | 558 | 560 | 4,000 |
2023/03/30 | 568 | 574 | 553 | 565 | 4,400 |
2023/03/29 | 573 | 576 | 570 | 573 | 9,800 |
2023/03/28 | 572 | 574 | 570 | 572 | 4,400 |
2023/03/27 | 575 | 576 | 571 | 572 | 5,400 |
2023/03/24 | 580 | 580 | 567 | 580 | 6,800 |
2023/03/23 | 565 | 586 | 563 | 580 | 14,900 |
2023/03/22 | 555 | 578 | 555 | 569 | 12,100 |
2023/03/20 | 549 | 556 | 546 | 555 | 11,500 |
2023/03/17 | 553 | 560 | 545 | 559 | 2,600 |
2023/03/16 | 550 | 559 | 545 | 553 | 5,900 |
2023/03/15 | 563 | 574 | 561 | 570 | 3,300 |
2023/03/14 | 555 | 570 | 551 | 563 | 10,300 |
2023/03/13 | 572 | 575 | 553 | 565 | 20,100 |
2023/03/10 | 592 | 592 | 572 | 580 | 11,100 |
2023/03/09 | 588 | 597 | 581 | 590 | 8,400 |
2023/03/08 | 587 | 595 | 587 | 591 | 4,300 |
2023/03/07 | 597 | 603 | 587 | 587 | 9,500 |
2023/03/06 | 599 | 601 | 595 | 600 | 6,800 |
2023/03/03 | 585 | 599 | 580 | 599 | 20,100 |
2023/03/02 | 595 | 595 | 585 | 587 | 6,900 |
2023/03/01 | 600 | 600 | 582 | 595 | 17,700 |
2023/02/28 | 607 | 621 | 600 | 600 | 23,700 |
2023/02/27 | 624 | 624 | 606 | 607 | 34,700 |
2023/02/24 | 632 | 639 | 612 | 630 | 38,800 |
2023/02/22 | 617 | 640 | 610 | 632 | 67,500 |
2023/02/21 | 595 | 619 | 589 | 617 | 84,900 |
2023/02/20 | 585 | 588 | 565 | 575 | 17,200 |
2023/02/17 | 582 | 585 | 576 | 585 | 8,900 |
2023/02/16 | 557 | 583 | 557 | 582 | 12,400 |
2023/02/15 | 589 | 590 | 555 | 555 | 29,700 |
2023/02/14 | 543 | 580 | 539 | 578 | 45,500 |
2023/02/13 | 531 | 545 | 523 | 529 | 40,000 |
2023/02/10 | 509 | 535 | 503 | 523 | 60,300 |
2023/02/09 | 508 | 510 | 500 | 509 | 8,000 |
2023/02/08 | 503 | 503 | 500 | 503 | 1,900 |
2023/02/07 | 496 | 505 | 493 | 500 | 10,700 |
2023/02/06 | 498 | 498 | 493 | 495 | 7,900 |
2023/02/03 | 488 | 493 | 481 | 493 | 6,100 |
2023/02/02 | 503 | 503 | 487 | 489 | 8,700 |
2023/02/01 | 495 | 500 | 488 | 500 | 44,700 |
2023/01/31 | 486 | 492 | 484 | 487 | 9,600 |
2023/01/30 | 491 | 491 | 480 | 482 | 38,300 |
2023/01/27 | 483 | 488 | 478 | 485 | 15,300 |
2023/01/26 | 480 | 482 | 478 | 481 | 9,800 |
2023/01/25 | 470 | 477 | 465 | 477 | 5,500 |
2023/01/24 | 471 | 472 | 469 | 470 | 2,900 |
2023/01/23 | 470 | 470 | 462 | 464 | 6,600 |
2023/01/20 | 466 | 466 | 458 | 462 | 2,300 |
2023/01/19 | 466 | 466 | 465 | 465 | 200 |
2023/01/18 | 469 | 469 | 463 | 465 | 1,100 |
2023/01/17 | 462 | 463 | 461 | 461 | 600 |
2023/01/16 | 461 | 477 | 461 | 462 | 1,900 |
2023/01/13 | 459 | 459 | 458 | 458 | 400 |
2023/01/12 | 463 | 463 | 456 | 460 | 1,300 |
2023/01/11 | 460 | 465 | 453 | 463 | 4,500 |
2023/01/10 | 472 | 478 | 462 | 467 | 8,100 |
2023/01/06 | 466 | 467 | 461 | 467 | 1,300 |
2023/01/05 | 465 | 467 | 462 | 466 | 1,500 |
2023/01/04 | 476 | 483 | 469 | 469 | 3,300 |