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
2008/12/30 499 499 499 499 100
2008/12/29 491 496 491 493 500
2008/12/26 486 490 485 490 1,800
2008/12/25 492 497 485 485 2,500
2008/12/24 520 520 485 491 2,300
2008/12/22 523 530 523 530 1,100
2008/12/19 529 529 529 529 1,000
2008/12/18 505 509 505 509 1,900
2008/12/17 510 510 508 510 1,300
2008/12/16 515 515 510 510 2,100
2008/12/15 511 512 505 511 700
2008/12/12 510 510 510 510 300
2008/12/11 493 500 490 500 2,100
2008/12/10 506 515 503 510 1,800
2008/12/09 510 510 501 501 1,700
2008/12/08 509 509 509 509 2,100
2008/12/05 565 565 507 507 3,100
2008/12/04 516 516 500 505 1,700
2008/12/02 525 525 520 520 2,600
2008/12/01 530 530 522 525 500
2008/11/28 530 530 530 530 200
2008/11/27 521 534 521 522 500
2008/11/26 521 525 520 520 3,600
2008/11/25 522 538 518 538 5,100
2008/11/21 564 591 563 582 7,900
2008/11/20 570 573 564 573 4,700
2008/11/19 571 573 559 563 2,300
2008/11/18 579 581 571 571 4,800
2008/11/17 551 582 551 581 1,500
2008/11/14 547 549 546 548 2,200
2008/11/13 545 546 544 544 3,200
2008/11/12 550 550 545 545 2,500
2008/11/11 556 556 547 552 3,200
2008/11/10 559 559 550 556 1,100
2008/11/07 532 569 531 539 2,700
2008/11/06 565 565 540 540 2,700
2008/11/05 520 548 520 545 5,000
2008/11/04 523 540 516 518 10,500
2008/10/31 515 525 515 516 4,200
2008/10/30 505 514 505 509 4,600
2008/10/29 510 515 505 507 3,800
2008/10/28 507 511 507 510 800
2008/10/27 517 519 505 505 2,800
2008/10/24 520 520 516 516 800
2008/10/23 521 521 510 511 4,600
2008/10/22 525 530 522 522 1,600
2008/10/21 520 531 520 521 6,800
2008/10/20 516 520 512 517 3,500
2008/10/17 540 540 515 515 2,600
2008/10/16 542 542 542 542 100
2008/10/15 556 560 530 530 1,600
2008/10/14 560 560 549 550 800
2008/10/10 480 500 474 474 3,600
2008/10/09 556 556 532 532 9,200
2008/10/08 570 570 560 570 2,200
2008/10/07 581 600 555 590 1,900
2008/10/06 667 667 601 601 1,600
2008/10/03 698 698 695 695 300
2008/10/02 700 700 690 691 300
2008/10/01 690 700 690 700 300
2008/09/30 680 700 668 700 4,000
2008/09/29 705 718 705 705 1,200
2008/09/26 704 719 704 705 1,300
2008/09/25 760 765 700 705 5,100
2008/09/24 760 765 760 765 600
2008/09/19 820 820 820 820 700
2008/09/18 760 760 760 760 100
2008/09/17 765 770 765 770 1,200
2008/09/16 760 765 760 765 400
2008/09/12 790 790 790 790 200
2008/09/11 810 810 800 805 400
2008/09/10 831 831 830 830 600
2008/09/09 840 840 838 838 1,400
2008/09/08 860 860 838 838 300
2008/09/04 850 860 850 860 200
2008/09/03 855 855 850 850 800
2008/09/02 861 861 855 855 500
2008/09/01 869 869 866 869 400
2008/08/29 866 870 866 870 300
2008/08/27 883 884 883 884 200
2008/08/21 886 886 886 886 100
2008/08/20 890 890 886 886 700
2008/08/19 870 870 870 870 300
2008/08/18 870 870 870 870 200
2008/08/15 860 870 860 870 200
2008/08/14 880 880 860 860 300
2008/08/11 875 890 875 890 2,100
2008/08/08 870 870 870 870 3,100
2008/08/07 874 874 874 874 100
2008/08/06 885 885 885 885 100
2008/08/05 900 900 900 900 500
2008/08/01 900 900 895 895 300
2008/07/31 890 895 890 895 300
2008/07/29 890 890 890 890 100
2008/07/18 909 909 909 909 600
2008/07/17 860 860 860 860 300
2008/07/16 860 880 860 880 300
2008/07/14 846 860 837 860 5,600
2008/07/11 860 860 846 846 300
2008/07/10 860 860 860 860 100
2008/07/09 861 862 861 862 1,100
2008/07/08 872 872 870 872 1,100
2008/07/07 870 872 870 872 800
2008/07/03 870 870 860 860 300
2008/07/02 875 875 871 871 800
2008/07/01 877 880 877 880 700
2008/06/30 877 877 877 877 400
2008/06/27 893 900 880 880 2,100
2008/06/26 900 900 900 900 100
2008/06/25 900 900 900 900 100
2008/06/24 893 899 893 899 400
2008/06/23 910 910 891 891 2,500
2008/06/20 938 938 918 918 700
2008/06/19 938 938 938 938 100
2008/06/18 938 940 938 940 200
2008/06/17 938 938 938 938 100
2008/06/11 940 940 940 940 200
2008/06/10 969 969 940 940 2,000
2008/06/09 929 929 929 929 1,000
2008/06/06 935 935 935 935 100
2008/06/05 940 940 929 935 1,900
2008/06/04 952 952 950 950 300
2008/06/03 951 951 951 951 300
2008/06/02 940 945 940 941 2,600
2008/05/30 944 946 944 945 1,400
2008/05/29 945 945 944 945 1,100
2008/05/28 945 961 945 945 400
2008/05/27 948 948 945 945 1,800
2008/05/26 968 968 950 958 1,400
2008/05/23 978 978 964 968 3,200
2008/05/22 968 978 968 978 200
2008/05/21 999 1,009 968 994 2,100
2008/05/20 1,020 1,020 1,000 1,010 800
2008/05/19 988 988 968 980 1,000
2008/05/15 981 994 981 994 600
2008/05/14 995 995 995 995 100
2008/05/13 1,001 1,001 999 999 2,200
2008/05/12 1,009 1,009 997 1,000 2,500
2008/05/09 1,022 1,022 979 1,009 500
2008/05/08 990 1,000 972 972 3,300
2008/05/07 970 990 970 990 900
2008/05/02 965 970 965 970 300
2008/05/01 977 977 955 955 600
2008/04/30 937 947 937 947 200
2008/04/28 925 927 925 927 300
2008/04/25 930 930 921 921 700
2008/04/24 960 970 930 930 2,400
2008/04/23 1,000 1,000 961 961 1,100
2008/04/22 1,060 1,060 990 990 1,100
2008/04/21 960 990 960 980 900
2008/04/18 1,060 1,060 1,020 1,020 900
2008/04/17 1,049 1,049 1,049 1,049 100
2008/04/16 1,050 1,050 1,050 1,050 1,500
2008/04/15 1,030 1,070 1,030 1,050 600
2008/04/14 1,030 1,030 1,010 1,010 200
2008/04/04 1,119 1,119 1,119 1,119 100
2008/03/24 1,128 1,128 1,128 1,128 100
2008/03/19 1,138 1,138 1,138 1,138 500
2008/03/17 1,000 1,000 1,000 1,000 400
2008/03/13 1,012 1,012 1,012 1,012 200
2008/03/12 1,060 1,060 1,060 1,060 100
2008/03/11 1,100 1,100 1,100 1,100 100
2008/03/10 1,100 1,100 1,100 1,100 700
2008/03/07 1,112 1,132 1,100 1,120 1,200
2008/03/06 1,121 1,190 1,100 1,190 1,600
2008/03/05 1,230 1,230 1,230 1,230 100
2008/02/29 1,130 1,130 1,130 1,130 200
2008/02/28 1,180 1,185 1,165 1,165 400
2008/02/27 1,202 1,220 1,200 1,200 600
2008/02/26 1,240 1,240 1,240 1,240 100
2008/02/25 1,219 1,220 1,219 1,220 200
2008/02/20 1,270 1,270 1,250 1,250 700
2008/02/19 1,250 1,250 1,250 1,250 400
2008/02/18 1,270 1,270 1,250 1,250 1,200
2008/02/15 1,300 1,360 1,295 1,360 3,200
2008/02/14 1,295 1,325 1,295 1,325 3,000
2008/02/12 1,200 1,300 1,200 1,300 800
2008/02/08 1,250 1,305 1,250 1,305 1,200
2008/02/06 1,320 1,320 1,200 1,320 1,000
2008/02/05 1,275 1,280 1,275 1,280 700
2008/02/04 1,300 1,300 1,295 1,295 200
2008/01/31 1,329 1,329 1,329 1,329 100
2008/01/23 1,231 1,370 1,231 1,370 1,500
2008/01/22 1,290 1,380 1,240 1,240 900
2008/01/21 1,260 1,439 1,260 1,439 3,800
2008/01/18 1,420 1,420 1,420 1,420 400
2008/01/17 1,320 1,420 1,300 1,420 2,600
2008/01/16 1,210 1,398 1,210 1,398 3,500
2008/01/11 1,370 1,449 1,370 1,449 700
2008/01/10 1,400 1,400 1,400 1,400 400
2008/01/09 1,340 1,340 1,340 1,340 100
2008/01/08 1,350 1,450 1,350 1,450 2,700
2008/01/07 1,331 1,470 1,331 1,470 1,000
2008/01/04 1,405 1,405 1,405 1,405 100

このページの先頭へ