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
2013/12/30 1,003 1,041 1,003 1,034 26,100
2013/12/27 1,010 1,015 1,001 1,009 8,300
2013/12/26 975 1,010 975 1,010 13,100
2013/12/25 987 991 972 987 75,200
2013/12/24 1,002 1,005 983 985 36,300
2013/12/20 995 1,000 980 995 24,600
2013/12/19 990 1,025 989 1,002 66,200
2013/12/18 958 961 940 961 20,200
2013/12/17 956 964 948 948 35,700
2013/12/16 954 955 942 954 28,400
2013/12/13 955 961 954 957 13,400
2013/12/12 959 962 951 962 15,000
2013/12/11 957 962 952 956 34,100
2013/12/10 956 974 956 970 23,100
2013/12/09 967 972 951 954 21,700
2013/12/06 971 980 965 967 18,800
2013/12/05 973 993 973 980 16,000
2013/12/04 971 997 950 987 55,900
2013/12/03 1,011 1,018 999 1,001 21,900
2013/12/02 1,033 1,033 1,008 1,020 12,400
2013/11/29 1,042 1,042 1,009 1,019 15,000
2013/11/28 1,007 1,032 1,003 1,032 30,700
2013/11/27 1,013 1,024 999 1,007 21,900
2013/11/26 1,025 1,032 999 1,013 21,000
2013/11/25 1,050 1,053 1,021 1,024 19,100
2013/11/22 1,031 1,050 1,017 1,050 37,400
2013/11/21 1,026 1,039 1,011 1,016 24,300
2013/11/20 1,057 1,073 1,036 1,036 23,400
2013/11/19 1,075 1,075 1,054 1,062 32,600
2013/11/18 1,102 1,119 1,083 1,084 52,600
2013/11/15 1,088 1,100 1,051 1,072 114,800
2013/11/14 1,015 1,080 1,010 1,050 50,400
2013/11/13 981 1,013 981 995 31,700
2013/11/12 935 1,005 933 995 53,100
2013/11/11 1,001 1,006 939 947 70,200
2013/11/08 1,000 1,042 1,000 1,013 26,700
2013/11/07 1,030 1,030 995 1,001 32,600
2013/11/06 991 1,020 985 1,007 35,200
2013/11/05 1,005 1,025 991 992 29,100
2013/11/01 1,010 1,020 972 996 77,000
2013/10/31 1,053 1,066 1,003 1,007 84,700
2013/10/30 1,100 1,100 1,069 1,076 37,600
2013/10/29 1,073 1,096 1,068 1,091 41,100
2013/10/28 1,145 1,145 1,072 1,091 61,700
2013/10/25 1,140 1,157 1,100 1,115 79,700
2013/10/24 1,152 1,178 1,134 1,152 60,800
2013/10/23 1,275 1,275 1,108 1,152 203,500
2013/10/22 1,270 1,275 1,252 1,261 40,800
2013/10/21 1,321 1,325 1,252 1,262 78,400
2013/10/18 1,305 1,318 1,300 1,317 59,300
2013/10/17 1,310 1,318 1,273 1,303 76,500
2013/10/16 1,275 1,294 1,269 1,284 64,700
2013/10/15 1,258 1,287 1,255 1,283 54,000
2013/10/11 1,227 1,255 1,204 1,248 46,800
2013/10/10 1,197 1,255 1,197 1,217 50,700
2013/10/09 1,156 1,234 1,156 1,212 56,900
2013/10/08 1,088 1,184 1,085 1,168 77,800
2013/10/07 1,136 1,168 1,103 1,129 87,000
2013/10/04 1,150 1,178 1,110 1,135 226,400
2013/10/03 1,210 1,249 1,203 1,231 82,300
2013/10/02 1,274 1,290 1,189 1,229 163,300
2013/10/01 1,329 1,337 1,280 1,284 118,000
2013/09/30 1,340 1,349 1,311 1,342 58,600
2013/09/27 1,391 1,400 1,325 1,359 95,600
2013/09/26 1,334 1,405 1,314 1,390 95,400
2013/09/25 1,410 1,411 1,345 1,381 114,700
2013/09/24 1,428 1,500 1,400 1,422 214,300
2013/09/20 1,362 1,422 1,356 1,370 98,200
2013/09/19 1,340 1,400 1,312 1,366 196,500
2013/09/18 1,460 1,480 1,310 1,339 367,200
2013/09/17 1,540 1,699 1,480 1,522 585,100
2013/09/13 1,434 1,718 1,385 1,640 689,400
2013/09/12 1,340 1,463 1,263 1,428 399,000
2013/09/11 1,363 1,525 1,252 1,360 1,024,200
2013/09/10 1,303 1,303 1,303 1,303 29,900
2013/09/09 1,003 1,003 1,003 1,003 32,200
2013/09/06 899 900 835 853 161,600
2013/09/05 913 929 878 887 98,600
2013/09/04 896 930 892 928 92,700
2013/09/03 890 903 870 887 90,000
2013/09/02 830 923 819 890 162,500
2013/08/30 842 850 822 830 79,600
2013/08/29 850 865 820 848 94,300
2013/08/28 890 904 812 849 188,500
2013/08/27 909 955 906 917 92,000
2013/08/26 900 950 900 927 126,700
2013/08/23 915 944 890 899 168,800
2013/08/22 985 985 905 922 368,400
2013/08/21 1,114 1,132 941 1,000 303,100
2013/08/20 1,148 1,198 1,103 1,126 174,100
2013/08/19 1,201 1,202 1,089 1,103 120,700
2013/08/16 1,226 1,290 1,167 1,202 274,500
2013/08/15 1,020 1,200 995 1,196 236,900
2013/08/14 1,018 1,100 995 1,029 142,800
2013/08/13 950 1,008 943 970 106,200
2013/08/12 910 970 910 950 91,300
2013/08/09 914 925 905 915 18,800
2013/08/08 955 955 900 905 66,500
2013/08/07 892 963 892 945 66,700
2013/08/06 916 935 880 891 72,900
2013/08/05 901 972 901 961 96,500
2013/08/02 881 897 872 897 19,600
2013/08/01 890 890 859 866 9,700
2013/07/31 880 897 880 890 10,100
2013/07/30 860 900 860 895 31,400
2013/07/29 873 883 842 864 46,500
2013/07/26 901 910 883 905 36,700
2013/07/25 879 915 877 915 51,400
2013/07/24 864 874 864 871 21,200
2013/07/23 861 873 857 869 27,000
2013/07/22 862 869 852 854 24,000
2013/07/19 868 868 851 862 34,200
2013/07/18 860 873 858 873 26,500
2013/07/17 864 873 860 860 33,200
2013/07/16 849 869 846 869 55,000
2013/07/12 827 838 823 838 32,900
2013/07/11 821 821 806 818 11,200
2013/07/10 818 818 797 815 29,200
2013/07/09 850 850 796 811 37,900
2013/07/08 870 887 847 849 56,500
2013/07/05 838 887 825 848 78,500
2013/07/04 789 846 785 838 73,000
2013/07/03 760 789 750 770 40,700
2013/07/02 770 774 750 760 31,100
2013/07/01 734 751 730 746 21,500
2013/06/28 750 754 730 748 15,200
2013/06/27 705 750 693 750 19,900
2013/06/26 767 767 695 703 32,300
2013/06/25 751 755 736 737 18,800
2013/06/24 755 780 750 756 20,800
2013/06/21 735 770 734 770 15,800
2013/06/20 773 776 746 765 17,600
2013/06/19 814 818 773 781 42,800
2013/06/18 745 781 744 769 25,200
2013/06/17 744 749 737 744 29,300
2013/06/14 744 751 740 744 34,400
2013/06/13 750 750 701 744 18,300
2013/06/12 739 750 721 750 27,300
2013/06/11 749 755 720 741 15,700
2013/06/10 743 765 705 749 66,200
2013/06/07 722 751 642 730 48,400
2013/06/06 747 765 740 752 50,800
2013/06/05 881 881 777 777 105,300
2013/06/04 920 920 815 876 106,900
2013/06/03 815 920 800 867 149,000
2013/05/31 751 789 741 770 15,800
2013/05/30 770 785 751 760 18,300
2013/05/29 730 865 730 798 34,800
2013/05/28 726 735 726 728 26,000
2013/05/27 735 736 729 736 9,000
2013/05/24 742 745 737 740 10,000
2013/05/23 782 785 737 741 14,800
2013/05/22 779 788 768 776 24,600
2013/05/21 795 795 787 789 6,100
2013/05/20 810 810 792 810 11,500
2013/05/17 740 769 738 769 13,600
2013/05/16 735 757 713 725 44,500
2013/05/15 768 785 768 780 26,800
2013/05/14 843 850 812 813 23,000
2013/05/13 864 864 848 848 14,500
2013/05/10 874 899 866 870 31,100
2013/05/09 902 915 893 902 16,200
2013/05/08 895 919 880 900 32,800
2013/05/07 880 900 872 882 31,500
2013/05/02 866 882 866 873 14,800
2013/05/01 888 895 875 888 16,400
2013/04/30 873 889 873 885 21,500
2013/04/26 883 900 870 880 21,200
2013/04/25 906 915 865 882 25,400
2013/04/24 900 915 884 906 30,300
2013/04/23 889 907 882 905 15,600
2013/04/22 881 890 870 886 33,000
2013/04/19 863 865 851 862 4,600
2013/04/18 838 868 838 868 15,300
2013/04/17 845 849 840 843 4,500
2013/04/16 850 858 848 855 14,500
2013/04/15 873 880 855 870 9,200
2013/04/12 906 906 867 888 6,400
2013/04/11 908 908 860 906 15,400
2013/04/10 881 918 879 918 23,800
2013/04/09 925 925 856 869 26,300
2013/04/08 867 910 860 870 48,100
2013/04/05 865 870 810 822 72,700
2013/04/04 723 767 713 767 23,200
2013/04/03 740 764 710 743 33,200
2013/04/02 678 750 670 730 41,600
2013/04/01 819 819 676 733 52,600
2013/03/29 837 842 820 826 4,000
2013/03/28 846 875 826 826 21,300
2013/03/27 861 888 818 861 21,800
2013/03/26 854 854 843 844 9,300
2013/03/25 873 888 858 860 19,800
2013/03/22 905 905 872 888 12,000
2013/03/21 935 935 895 909 15,900
2013/03/19 950 950 924 940 19,000
2013/03/18 972 984 930 945 24,600
2013/03/15 1,093 1,097 968 980 74,800
2013/03/14 945 965 902 958 66,800
2013/03/13 820 918 811 918 33,000
2013/03/12 883 895 823 840 24,300
2013/03/11 803 900 803 898 77,200
2013/03/08 830 844 800 818 58,700
2013/03/07 826 835 801 815 24,600
2013/03/06 804 850 774 835 48,500
2013/03/05 832 850 800 804 137,700
2013/03/04 858 873 858 873 174,400
2013/03/01 630 723 626 723 157,200
2013/02/28 601 623 600 623 80,000
2013/02/27 583 612 576 581 70,900
2013/02/26 563 582 559 578 15,100
2013/02/25 555 563 555 563 12,600
2013/02/22 560 560 550 552 7,600
2013/02/21 560 565 556 560 3,500
2013/02/20 553 563 553 560 10,400
2013/02/19 545 554 544 553 9,900
2013/02/18 530 545 530 545 12,800
2013/02/15 548 548 520 523 22,700
2013/02/14 558 558 548 548 7,400
2013/02/13 570 594 555 561 28,200
2013/02/12 553 567 543 561 5,700
2013/02/08 559 565 552 553 11,400
2013/02/07 550 560 549 552 15,900
2013/02/06 550 560 545 550 9,900
2013/02/05 555 557 543 545 7,800
2013/02/04 551 556 551 556 13,400
2013/02/01 550 550 543 548 6,400
2013/01/31 555 555 543 550 13,600
2013/01/30 540 559 540 555 11,600
2013/01/29 555 559 538 538 10,300
2013/01/28 522 554 522 544 34,300
2013/01/25 517 525 515 518 20,900
2013/01/24 515 516 512 513 7,200
2013/01/23 522 524 511 512 13,100
2013/01/22 517 529 516 522 19,400
2013/01/21 529 529 519 527 12,900
2013/01/18 512 527 512 527 14,200
2013/01/17 525 525 506 511 7,100
2013/01/16 536 536 515 524 17,400
2013/01/15 540 540 526 537 53,400
2013/01/11 531 554 521 545 65,900
2013/01/10 520 544 515 521 92,700
2013/01/09 513 519 505 518 30,200
2013/01/08 535 538 505 513 38,500
2013/01/07 502 543 495 527 40,600
2013/01/04 510 524 500 500 12,500

このページの先頭へ