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
2026/06/18 1,712 1,748 1,700 1,710 2,500
2026/06/17 1,721 1,721 1,701 1,701 1,800
2026/06/16 1,730 1,730 1,710 1,725 1,300
2026/06/15 1,726 1,730 1,722 1,730 1,100
2026/06/12 1,720 1,745 1,705 1,732 3,000
2026/06/11 1,715 1,722 1,715 1,722 1,200
2026/06/10 1,700 1,715 1,696 1,715 900
2026/06/09 1,711 1,711 1,690 1,690 3,100
2026/06/08 1,724 1,737 1,702 1,708 2,500
2026/06/05 1,739 1,798 1,736 1,758 3,300
2026/06/04 1,731 1,749 1,716 1,749 3,300
2026/06/03 1,745 1,823 1,732 1,736 16,800
2026/06/02 1,760 1,760 1,710 1,720 4,200
2026/06/01 1,800 1,800 1,750 1,750 3,400
2026/05/29 1,793 1,818 1,791 1,792 3,800
2026/05/28 1,788 1,793 1,760 1,792 2,100
2026/05/27 1,699 1,772 1,670 1,749 3,900
2026/05/26 1,739 1,739 1,739 1,739 100
2026/05/25 1,741 1,758 1,728 1,739 1,700
2026/05/22 1,697 1,698 1,656 1,667 3,000
2026/05/21 1,678 1,690 1,657 1,657 1,900
2026/05/20 1,770 1,780 1,609 1,700 7,000
2026/05/19 1,810 1,810 1,770 1,780 800
2026/05/18 1,799 1,838 1,792 1,811 3,900
2026/05/15 1,806 1,806 1,795 1,795 1,000
2026/05/14 1,800 1,821 1,799 1,799 2,300
2026/05/13 1,802 1,827 1,797 1,797 5,400
2026/05/12 1,905 1,905 1,790 1,838 10,300
2026/05/11 1,921 1,922 1,900 1,900 5,200
2026/05/08 1,905 1,921 1,905 1,921 600
2026/05/07 1,890 1,917 1,890 1,905 4,300
2026/05/01 1,888 1,889 1,888 1,889 400
2026/04/30 1,903 1,916 1,890 1,890 2,400
2026/04/28 1,911 1,911 1,896 1,899 2,500
2026/04/27 1,868 1,899 1,845 1,899 1,200
2026/04/24 1,880 1,891 1,880 1,880 1,000
2026/04/23 1,900 1,901 1,846 1,878 5,200
2026/04/22 1,915 1,915 1,900 1,900 2,300
2026/04/21 1,916 1,928 1,895 1,913 4,300
2026/04/20 1,934 1,934 1,898 1,898 2,700
2026/04/17 1,949 1,950 1,916 1,916 1,000
2026/04/16 1,930 1,952 1,923 1,948 6,100
2026/04/15 1,936 1,936 1,896 1,901 4,600
2026/04/14 1,926 1,968 1,926 1,957 8,400
2026/04/13 1,913 1,933 1,896 1,926 8,900
2026/04/10 1,892 1,904 1,885 1,903 4,500
2026/04/09 1,893 1,901 1,893 1,893 1,500
2026/04/08 1,886 1,915 1,855 1,901 5,100
2026/04/07 1,881 1,890 1,881 1,886 2,100
2026/04/06 1,870 1,881 1,855 1,881 6,300
2026/04/03 1,899 1,911 1,866 1,871 9,100
2026/03/27 1,804 1,852 1,803 1,803 6,000
2026/03/26 1,800 1,819 1,800 1,806 2,000
2026/03/25 1,785 1,821 1,785 1,802 6,500
2026/03/24 1,815 1,815 1,776 1,785 1,800
2026/03/23 1,798 1,809 1,775 1,775 12,100
2026/03/19 1,776 1,848 1,776 1,799 9,800
2026/03/18 1,800 1,822 1,794 1,796 9,600
2026/03/17 1,770 1,780 1,760 1,772 10,900
2026/03/16 1,753 1,806 1,722 1,769 26,600
2026/03/13 1,745 1,784 1,724 1,768 9,900
2026/03/12 1,825 1,825 1,762 1,762 30,900
2026/03/11 1,812 1,859 1,812 1,844 26,700
2026/03/10 1,869 1,888 1,826 1,852 12,300
2026/03/09 1,849 1,879 1,832 1,859 8,000
2026/03/06 1,880 1,914 1,822 1,907 20,000
2026/03/05 1,897 1,925 1,840 1,914 15,000
2026/03/04 1,834 1,884 1,794 1,858 29,900
2026/03/03 1,890 1,935 1,880 1,887 62,600
2026/03/02 1,786 1,985 1,780 1,910 330,400
2026/02/27 1,808 2,178 1,808 2,178 296,200
2026/02/26 1,742 1,807 1,742 1,778 5,100
2026/02/25 1,734 1,742 1,711 1,742 3,400
2026/02/24 1,782 1,782 1,705 1,742 4,800
2026/02/20 1,806 1,806 1,783 1,783 2,000
2026/02/19 1,821 1,829 1,802 1,805 1,400
2026/02/18 1,830 1,835 1,801 1,804 2,100
2026/02/17 1,839 1,839 1,775 1,830 5,100
2026/02/16 1,835 1,859 1,816 1,839 5,200
2026/02/13 1,865 1,865 1,833 1,835 600
2026/02/12 1,841 1,865 1,841 1,865 2,900
2026/02/10 1,849 1,849 1,809 1,821 4,000
2026/02/09 1,873 1,873 1,784 1,809 9,800
2026/02/06 1,925 2,011 1,652 1,825 34,100
2026/02/05 1,946 1,959 1,917 1,917 2,200
2026/02/04 1,940 1,950 1,920 1,946 5,100
2026/02/03 1,939 1,939 1,922 1,939 1,800
2026/02/02 1,915 1,937 1,915 1,919 1,300
2026/01/30 1,937 1,949 1,912 1,915 1,300
2026/01/29 1,940 1,950 1,873 1,950 1,500
2026/01/28 1,990 1,990 1,903 1,940 3,300
2026/01/27 1,902 2,000 1,902 1,958 8,600
2026/01/26 1,931 1,940 1,832 1,832 2,300
2026/01/23 1,961 1,961 1,931 1,931 1,900
2026/01/22 1,953 1,969 1,934 1,941 4,800
2026/01/21 1,920 1,990 1,920 1,990 6,600
2026/01/20 1,911 1,928 1,901 1,916 1,900
2026/01/19 1,894 1,899 1,894 1,899 400
2026/01/16 1,938 1,938 1,885 1,906 1,900
2026/01/15 1,874 1,902 1,872 1,898 4,800
2026/01/14 1,897 1,900 1,867 1,874 6,200
2026/01/13 1,931 1,931 1,891 1,903 4,100
2026/01/09 1,942 1,942 1,887 1,902 6,100
2026/01/08 1,972 1,981 1,942 1,942 7,200
2026/01/07 2,002 2,012 1,959 1,960 4,500
2026/01/06 1,998 2,010 1,987 1,990 7,300
2026/01/05 1,996 1,997 1,976 1,994 3,300

このページの先頭へ