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
2015/12/30 960 965 949 957 11,400
2015/12/29 924 947 921 944 19,800
2015/12/28 900 929 900 914 20,300
2015/12/25 942 954 901 904 40,600
2015/12/24 957 974 946 950 27,900
2015/12/22 960 963 955 955 14,000
2015/12/21 943 961 942 957 22,200
2015/12/18 942 962 929 958 27,400
2015/12/17 950 954 936 942 18,000
2015/12/16 955 955 927 937 22,200
2015/12/15 953 961 940 940 7,400
2015/12/14 945 965 941 951 10,600
2015/12/11 946 979 946 953 32,800
2015/12/10 977 977 948 950 18,900
2015/12/09 973 980 962 968 16,400
2015/12/08 970 983 962 971 20,100
2015/12/07 968 980 966 970 15,900
2015/12/04 949 972 949 958 16,900
2015/12/03 962 979 962 967 16,400
2015/12/02 964 971 958 971 17,100
2015/12/01 962 966 954 961 10,400
2015/11/30 963 965 947 956 30,600
2015/11/27 984 987 963 963 17,000
2015/11/26 981 989 962 977 27,200
2015/11/25 992 995 986 987 14,700
2015/11/24 990 999 986 999 23,800
2015/11/20 1,006 1,007 994 1,002 23,600
2015/11/19 990 1,007 990 1,002 33,600
2015/11/18 1,004 1,004 982 993 24,700
2015/11/17 1,004 1,009 991 1,004 30,100
2015/11/16 975 1,009 975 1,004 34,900
2015/11/13 971 1,001 964 1,000 26,500
2015/11/12 985 989 967 985 27,400
2015/11/11 995 1,009 993 998 25,300
2015/11/10 991 1,000 980 990 30,600
2015/11/09 993 1,011 990 1,000 42,900
2015/11/06 985 1,002 985 991 54,300
2015/11/05 985 997 984 990 36,900
2015/11/04 966 985 960 985 47,100
2015/11/02 945 957 921 957 63,100
2015/10/30 986 1,000 977 986 54,200
2015/10/29 961 991 943 991 178,500
2015/10/28 968 975 960 974 32,400
2015/10/27 960 969 955 968 19,900
2015/10/26 952 959 947 959 23,000
2015/10/23 942 952 941 948 29,100
2015/10/22 920 942 920 929 22,900
2015/10/21 889 928 888 925 57,800
2015/10/20 899 906 867 895 31,800
2015/10/19 894 899 889 899 27,100
2015/10/16 881 896 867 894 36,500
2015/10/15 822 877 822 876 45,600
2015/10/14 818 831 808 827 18,200
2015/10/13 818 845 818 823 20,600
2015/10/09 834 835 822 828 35,600
2015/10/08 889 895 831 833 59,300
2015/10/07 886 903 876 902 24,400
2015/10/06 875 894 866 894 40,200
2015/10/05 851 867 849 866 15,200
2015/10/02 859 859 814 858 18,100
2015/10/01 824 867 808 864 43,900
2015/09/30 795 818 788 813 20,000
2015/09/29 838 838 790 795 37,100
2015/09/28 812 815 784 808 16,700
2015/09/25 803 816 796 814 13,300
2015/09/24 802 815 792 805 21,900
2015/09/18 825 825 806 817 13,600
2015/09/17 808 827 807 825 8,700
2015/09/16 814 814 795 814 12,000
2015/09/15 804 823 802 804 8,700
2015/09/14 819 819 804 805 11,400
2015/09/11 824 826 811 820 25,900
2015/09/10 797 824 793 817 33,400
2015/09/09 790 817 780 817 71,200
2015/09/08 792 817 776 776 18,200
2015/09/07 787 807 785 796 22,600
2015/09/04 809 809 790 797 25,900
2015/09/03 813 827 807 809 17,400
2015/09/02 796 818 785 808 40,900
2015/09/01 832 834 802 802 47,900
2015/08/31 835 850 832 840 42,600
2015/08/28 856 890 850 868 32,800
2015/08/27 870 879 850 851 26,000
2015/08/26 871 882 842 855 36,400
2015/08/25 869 898 834 874 60,800
2015/08/24 834 936 834 900 148,600
2015/08/21 901 916 882 894 50,100
2015/08/20 925 932 916 917 12,800
2015/08/19 937 944 928 928 14,000
2015/08/18 953 953 936 940 14,300
2015/08/17 934 957 930 955 18,500
2015/08/14 939 940 930 934 11,600
2015/08/13 954 957 936 943 22,400
2015/08/12 970 977 959 960 19,300
2015/08/11 955 987 953 969 38,300
2015/08/10 921 951 921 950 28,400
2015/08/07 937 937 926 932 15,700
2015/08/06 938 948 932 937 19,300
2015/08/05 950 954 929 932 23,400
2015/08/04 952 952 939 943 15,100
2015/08/03 944 958 940 946 17,600
2015/07/31 930 944 930 943 20,400
2015/07/30 925 936 925 927 8,000
2015/07/29 922 932 921 924 11,000
2015/07/28 929 934 921 923 17,100
2015/07/27 936 940 930 931 13,900
2015/07/24 953 956 940 941 20,600
2015/07/23 947 954 947 952 9,600
2015/07/22 951 956 946 946 6,700
2015/07/21 964 973 952 956 13,800
2015/07/17 955 967 950 956 14,500
2015/07/16 960 965 947 957 20,200
2015/07/15 955 981 937 969 52,600
2015/07/14 951 954 945 949 14,200
2015/07/13 940 944 930 940 12,300
2015/07/10 933 958 924 934 45,300
2015/07/09 915 945 899 936 51,900
2015/07/08 967 973 944 944 19,400
2015/07/07 959 974 959 968 10,600
2015/07/06 959 970 953 953 20,500
2015/07/03 972 982 967 971 24,300
2015/07/02 993 993 975 984 15,100
2015/07/01 952 979 935 978 39,000
2015/06/30 961 966 951 955 26,700
2015/06/29 973 981 958 961 31,000
2015/06/26 990 992 976 978 36,600
2015/06/25 995 1,003 989 999 19,700
2015/06/24 1,002 1,005 990 1,002 21,700
2015/06/23 994 1,010 972 1,002 43,300
2015/06/22 988 995 976 990 20,000
2015/06/19 984 985 976 980 19,500
2015/06/18 975 988 971 975 14,000
2015/06/17 985 994 977 979 17,600
2015/06/16 993 1,000 981 986 21,700
2015/06/15 979 999 979 995 36,500
2015/06/12 1,001 1,002 992 997 33,100
2015/06/11 995 1,003 989 1,001 35,500
2015/06/10 974 996 974 980 22,100
2015/06/09 990 991 975 975 15,300
2015/06/08 984 992 984 988 9,200
2015/06/05 980 1,002 979 992 33,800
2015/06/04 986 995 984 987 18,600
2015/06/03 980 988 976 986 9,300
2015/06/02 983 990 982 984 13,700
2015/06/01 960 1,007 960 988 44,500
2015/05/29 969 984 969 975 23,900
2015/05/28 970 980 968 971 18,600
2015/05/27 970 973 966 970 17,700
2015/05/26 981 981 964 970 21,500
2015/05/25 961 982 961 971 24,400
2015/05/22 990 990 968 974 43,600
2015/05/21 995 997 990 990 17,300
2015/05/20 1,001 1,003 985 995 40,300
2015/05/19 997 1,014 995 1,001 26,300
2015/05/18 1,008 1,020 996 1,006 22,900
2015/05/15 996 1,018 996 1,012 65,600
2015/05/14 1,020 1,022 1,010 1,015 15,400
2015/05/13 1,012 1,025 1,012 1,020 13,600
2015/05/12 1,030 1,030 1,017 1,022 10,400
2015/05/11 1,025 1,038 1,015 1,027 29,200
2015/05/08 1,000 1,020 1,000 1,014 24,100
2015/05/07 999 1,006 987 995 21,900
2015/05/01 995 1,009 994 999 32,300
2015/04/30 1,010 1,010 992 1,002 52,000
2015/04/28 1,024 1,030 1,002 1,009 65,800
2015/04/27 1,025 1,026 1,015 1,023 17,200
2015/04/24 1,020 1,040 1,020 1,022 61,300
2015/04/23 1,010 1,018 1,008 1,014 18,100
2015/04/22 1,019 1,019 1,009 1,010 17,200
2015/04/21 1,000 1,012 992 1,009 23,900
2015/04/20 1,002 1,009 986 999 33,800
2015/04/17 1,000 1,019 999 1,011 42,100
2015/04/16 1,000 1,006 989 1,006 21,400
2015/04/15 1,001 1,001 988 995 36,200
2015/04/14 1,000 1,006 994 1,001 28,200
2015/04/13 999 1,000 987 993 45,000
2015/04/10 1,013 1,013 996 1,004 64,200
2015/04/09 1,015 1,020 998 1,001 35,500
2015/04/08 1,025 1,030 1,006 1,010 35,600
2015/04/07 1,030 1,030 1,019 1,025 48,200
2015/04/06 1,018 1,022 990 1,019 37,800
2015/04/03 1,016 1,021 1,008 1,018 16,100
2015/04/02 1,018 1,028 995 1,016 29,900
2015/04/01 996 1,018 988 1,015 47,600
2015/03/31 1,016 1,026 1,005 1,007 22,500
2015/03/30 990 1,019 989 1,014 28,600
2015/03/27 1,014 1,014 988 997 38,700
2015/03/26 1,024 1,024 1,009 1,016 34,100
2015/03/25 1,003 1,023 1,003 1,010 21,400
2015/03/24 1,003 1,026 996 1,017 43,700
2015/03/23 1,015 1,021 1,005 1,012 22,600
2015/03/20 1,013 1,019 1,010 1,016 18,400
2015/03/19 1,028 1,028 1,005 1,009 38,700
2015/03/18 1,011 1,043 1,006 1,038 47,600
2015/03/17 1,029 1,035 1,017 1,027 36,200
2015/03/16 1,030 1,045 1,029 1,036 36,600
2015/03/13 1,044 1,050 1,037 1,045 73,300
2015/03/12 1,028 1,033 1,024 1,033 35,900
2015/03/11 1,001 1,030 1,001 1,014 36,600
2015/03/10 1,020 1,024 1,012 1,016 23,800
2015/03/09 1,028 1,029 1,019 1,025 21,000
2015/03/06 1,002 1,026 1,002 1,022 64,900
2015/03/05 998 1,004 997 998 13,000
2015/03/04 990 1,004 983 998 33,700
2015/03/03 1,000 1,006 983 999 37,800
2015/03/02 998 1,012 994 999 30,100
2015/02/27 1,012 1,028 1,000 1,001 63,600
2015/02/26 993 1,009 987 1,005 92,700
2015/02/25 986 999 982 983 40,600
2015/02/24 974 986 966 986 75,900
2015/02/23 975 981 966 971 40,600
2015/02/20 980 984 977 979 37,000
2015/02/19 969 985 960 977 80,200
2015/02/18 938 967 925 962 95,500
2015/02/17 923 930 918 923 38,800
2015/02/16 922 924 916 917 39,900
2015/02/13 912 928 912 922 66,300
2015/02/12 924 926 914 914 95,500
2015/02/10 919 930 902 924 160,700
2015/02/09 964 970 956 964 32,100
2015/02/06 962 969 955 964 23,800
2015/02/05 947 965 947 953 25,100
2015/02/04 958 963 950 958 26,900
2015/02/03 961 963 943 944 33,100
2015/02/02 977 977 962 962 22,500
2015/01/30 991 994 971 982 37,500
2015/01/29 994 994 961 977 37,300
2015/01/28 966 993 963 990 50,600
2015/01/27 963 970 961 967 23,600
2015/01/26 960 969 956 965 28,100
2015/01/23 965 970 963 969 29,800
2015/01/22 956 965 934 957 17,700
2015/01/21 962 962 954 957 20,900
2015/01/20 944 963 944 963 40,400
2015/01/19 915 940 915 934 28,700
2015/01/16 921 921 905 910 23,700
2015/01/15 910 924 910 924 19,400
2015/01/14 933 940 906 912 52,000
2015/01/13 947 948 928 936 26,500
2015/01/09 951 958 947 950 27,000
2015/01/08 944 958 943 949 24,600
2015/01/07 942 948 941 946 13,900
2015/01/06 960 964 951 951 26,900
2015/01/05 974 974 965 969 9,400

このページの先頭へ