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

乾汽船(9308)の株価時系列情報

乾汽船(9308)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
1999/12/29 385 395 385 386 5,000
1999/12/28 385 385 385 385 1,000
1999/12/27 381 381 381 381 2,000
1999/12/22 381 391 381 391 7,000
1999/12/21 390 390 385 385 2,000
1999/12/20 400 400 400 400 2,000
1999/12/17 380 380 380 380 1,000
1999/12/16 380 380 380 380 2,000
1999/12/15 380 380 380 380 2,000
1999/12/14 390 390 390 390 2,000
1999/12/07 400 400 400 400 2,000
1999/12/06 400 400 400 400 1,000
1999/12/03 435 435 435 435 4,000
1999/12/02 410 410 400 400 4,000
1999/12/01 390 390 390 390 2,000
1999/11/30 421 421 420 420 2,000
1999/11/29 430 430 420 420 5,000
1999/11/26 430 430 430 430 8,000
1999/11/25 438 438 438 438 2,000
1999/11/24 436 439 430 439 14,000
1999/11/22 431 440 431 435 38,000
1999/11/19 430 435 430 435 3,000
1999/11/18 426 440 426 430 4,000
1999/11/17 429 429 425 426 4,000
1999/11/16 430 430 430 430 9,000
1999/11/15 430 431 430 430 9,000
1999/11/12 430 435 430 435 6,000
1999/11/11 430 440 430 435 30,000
1999/11/09 430 430 430 430 2,000
1999/11/08 430 435 425 430 9,000
1999/11/05 430 430 430 430 3,000
1999/11/04 430 430 430 430 7,000
1999/11/02 430 430 430 430 2,000
1999/11/01 430 430 430 430 3,000
1999/10/29 430 430 420 425 5,000
1999/10/28 440 440 440 440 2,000
1999/10/27 431 431 425 425 2,000
1999/10/26 440 440 430 431 10,000
1999/10/22 430 430 430 430 1,000
1999/10/21 435 435 430 430 3,000
1999/10/20 450 450 430 430 7,000
1999/10/18 450 450 450 450 1,000
1999/10/08 470 470 470 470 3,000
1999/10/06 471 471 471 471 1,000
1999/10/05 481 481 481 481 1,000
1999/10/04 481 481 481 481 2,000
1999/09/30 448 448 448 448 1,000
1999/09/29 448 448 448 448 1,000
1999/09/27 448 448 447 448 3,000
1999/09/22 451 451 448 448 3,000
1999/09/21 455 455 455 455 1,000
1999/09/20 455 455 455 455 1,000
1999/09/17 450 450 450 450 1,000
1999/09/16 455 455 450 450 5,000
1999/09/14 451 455 451 455 2,000
1999/09/13 455 455 451 451 2,000
1999/09/10 456 456 455 455 2,000
1999/09/09 455 455 455 455 2,000
1999/09/08 460 460 460 460 3,000
1999/09/07 460 460 460 460 9,000
1999/09/06 455 455 455 455 1,000
1999/09/03 469 470 469 470 3,000
1999/09/02 475 475 456 456 6,000
1999/09/01 458 468 458 462 49,000
1999/08/30 455 455 455 455 2,000
1999/08/27 455 455 455 455 2,000
1999/08/26 460 460 460 460 1,000
1999/08/23 481 481 475 475 2,000
1999/08/20 451 451 451 451 2,000
1999/08/19 455 455 451 451 5,000
1999/08/18 460 460 455 455 6,000
1999/08/17 485 485 485 485 4,000
1999/08/16 456 456 455 455 14,000
1999/08/13 455 456 455 456 5,000
1999/08/12 450 455 450 455 9,000
1999/08/10 449 449 449 449 3,000
1999/08/09 460 460 450 450 2,000
1999/08/06 470 474 470 470 4,000
1999/08/05 475 475 475 475 2,000
1999/08/04 485 485 485 485 1,000
1999/08/03 495 495 490 490 3,000
1999/08/02 480 480 480 480 10,000
1999/07/30 491 491 480 485 9,000
1999/07/29 490 490 490 490 1,000
1999/07/27 483 483 483 483 3,000
1999/07/26 468 468 468 468 1,000
1999/07/23 510 510 500 502 13,000
1999/07/22 513 514 513 513 4,000
1999/07/19 511 512 511 512 10,000
1999/07/16 521 521 521 521 1,000
1999/07/15 520 520 520 520 2,000
1999/07/13 550 550 511 511 4,000
1999/07/12 530 530 530 530 1,000
1999/07/09 511 521 511 520 6,000
1999/07/08 520 520 516 520 3,000
1999/07/07 520 520 515 520 4,000
1999/07/06 521 521 521 521 1,000
1999/07/05 535 535 520 520 4,000
1999/07/02 535 535 520 535 12,000
1999/07/01 530 530 525 525 4,000
1999/06/30 530 535 530 535 4,000
1999/06/29 511 520 511 520 2,000
1999/06/28 530 530 510 522 3,000
1999/06/24 549 549 530 530 5,000
1999/06/23 550 569 550 550 11,000
1999/06/22 565 570 560 560 33,000
1999/06/21 530 550 530 549 23,000
1999/06/18 519 530 519 530 23,000
1999/06/17 506 510 506 509 9,000
1999/06/16 490 500 490 499 15,000
1999/06/15 487 490 487 490 5,000
1999/06/14 485 487 485 487 9,000
1999/06/11 489 489 483 483 3,000
1999/06/10 489 489 489 489 3,000
1999/06/09 480 490 480 480 24,000
1999/06/08 470 478 470 478 14,000
1999/06/04 452 452 450 450 3,000
1999/06/03 477 477 477 477 1,000
1999/06/02 478 478 478 478 2,000
1999/06/01 460 460 460 460 6,000
1999/05/28 465 465 465 465 1,000
1999/05/27 470 470 465 465 12,000
1999/05/26 470 470 470 470 7,000
1999/05/25 474 474 470 470 14,000
1999/05/24 474 474 474 474 7,000
1999/05/21 480 480 480 480 1,000
1999/05/20 480 480 479 480 11,000
1999/05/19 480 480 480 480 5,000
1999/05/18 480 480 480 480 5,000
1999/05/17 480 480 480 480 1,000
1999/05/14 480 480 480 480 1,000
1999/05/13 485 485 480 480 6,000
1999/05/12 484 485 481 485 5,000
1999/05/11 485 485 485 485 4,000
1999/05/10 490 492 490 492 3,000
1999/05/07 491 494 485 490 6,000
1999/05/06 481 481 481 481 2,000
1999/04/30 489 489 484 484 2,000
1999/04/28 480 490 480 490 10,000
1999/04/27 480 480 470 470 3,000
1999/04/26 480 480 480 480 1,000
1999/04/23 480 480 480 480 1,000
1999/04/22 481 485 480 480 14,000
1999/04/21 480 485 480 485 2,000
1999/04/20 496 496 496 496 6,000
1999/04/19 494 498 494 497 18,000
1999/04/16 481 490 480 490 14,000
1999/04/15 480 485 470 480 11,000
1999/04/14 495 495 480 480 11,000
1999/04/13 500 500 498 499 11,000
1999/04/12 510 510 507 507 4,000
1999/04/09 498 510 498 510 16,000
1999/04/08 495 498 490 498 11,000
1999/04/07 480 500 479 485 20,000
1999/04/06 459 460 459 460 9,000
1999/04/05 444 456 444 451 18,000
1999/04/02 439 440 439 439 26,000
1999/04/01 425 430 421 430 22,000
1999/03/31 438 438 430 430 3,000
1999/03/30 440 440 439 440 9,000
1999/03/29 425 439 425 439 6,000
1999/03/26 412 415 412 415 3,000
1999/03/25 410 410 410 410 3,000
1999/03/24 413 413 405 405 27,000
1999/03/23 419 439 415 415 23,000
1999/03/19 418 418 415 415 12,000
1999/03/18 421 450 418 418 36,000
1999/03/17 404 434 404 425 32,000
1999/03/16 401 401 400 401 13,000
1999/03/15 400 401 390 390 32,000
1999/03/12 401 401 400 400 43,000
1999/03/11 401 407 400 400 27,000
1999/03/10 401 401 400 400 38,000
1999/03/09 401 401 401 401 29,000
1999/03/08 399 405 399 401 43,000
1999/03/05 390 399 390 399 8,000
1999/03/04 386 391 386 390 4,000
1999/03/02 391 391 390 390 7,000
1999/03/01 373 390 373 390 4,000
1999/02/26 367 368 367 368 4,000
1999/02/25 365 371 365 366 16,000
1999/02/24 363 363 363 363 1,000
1999/02/23 363 363 362 362 10,000
1999/02/22 362 363 362 362 10,000
1999/02/19 362 370 362 362 20,000
1999/02/18 361 362 361 362 4,000
1999/02/17 362 366 362 362 14,000
1999/02/16 362 367 362 362 9,000
1999/02/15 371 371 370 370 17,000
1999/02/12 370 370 370 370 9,000
1999/02/10 370 370 370 370 2,000
1999/02/09 373 375 370 375 5,000
1999/02/08 378 378 374 374 6,000
1999/02/05 374 379 374 379 3,000
1999/02/04 374 375 374 375 7,000
1999/02/03 383 384 383 384 4,000
1999/02/02 385 385 380 383 167,000
1999/02/01 384 385 384 385 7,000
1999/01/29 380 384 380 384 8,000
1999/01/28 384 385 380 380 14,000
1999/01/27 386 386 380 385 12,000
1999/01/26 385 385 385 385 2,000
1999/01/25 385 385 385 385 1,000
1999/01/21 400 400 400 400 1,000
1999/01/20 400 400 400 400 1,000
1999/01/18 385 399 385 399 2,000
1999/01/14 381 381 380 380 4,000
1999/01/13 395 395 390 390 2,000
1999/01/11 402 402 402 402 4,000
1999/01/08 403 403 403 403 2,000
1999/01/07 403 403 403 403 2,000
1999/01/05 409 409 402 402 3,000
1999/01/04 410 410 410 410 1,000

このページの先頭へ