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
2018/12/28 806 815 781 790 28,900
2018/12/27 776 806 771 802 39,800
2018/12/26 733 752 724 735 50,700
2018/12/25 771 776 721 725 51,400
2018/12/21 821 833 778 801 47,700
2018/12/20 874 881 835 835 36,200
2018/12/19 901 906 883 886 21,400
2018/12/18 913 926 902 905 24,900
2018/12/17 919 935 913 916 25,100
2018/12/14 974 975 931 931 34,500
2018/12/13 951 973 948 959 30,600
2018/12/12 932 944 931 942 17,300
2018/12/11 957 957 924 926 19,000
2018/12/10 984 984 941 943 24,100
2018/12/07 1,009 1,009 981 985 30,900
2018/12/06 1,021 1,024 996 998 37,400
2018/12/05 1,006 1,029 1,005 1,022 27,500
2018/12/04 1,027 1,055 1,018 1,020 45,200
2018/12/03 1,028 1,045 1,022 1,027 34,800
2018/11/30 1,019 1,032 1,005 1,027 29,800
2018/11/29 1,000 1,021 998 1,019 47,400
2018/11/28 989 1,007 982 988 40,000
2018/11/27 980 1,004 978 983 55,900
2018/11/26 960 980 960 974 20,800
2018/11/22 950 973 950 968 16,400
2018/11/21 953 963 945 954 36,800
2018/11/20 959 978 953 967 24,100
2018/11/19 952 963 946 958 29,200
2018/11/16 954 961 943 952 42,500
2018/11/15 928 946 906 945 52,700
2018/11/14 951 951 930 932 59,500
2018/11/13 951 985 943 959 76,700
2018/11/12 987 1,005 952 952 61,300
2018/11/09 950 1,006 933 994 231,900
2018/11/08 1,010 1,017 1,003 1,013 50,200
2018/11/07 1,000 1,018 1,000 1,006 41,500
2018/11/06 1,003 1,015 999 1,001 36,900
2018/11/05 1,006 1,014 996 1,002 46,600
2018/11/02 1,000 1,015 990 1,015 84,000
2018/11/01 1,000 1,007 992 998 57,400
2018/10/31 1,000 1,015 984 1,002 191,500
2018/10/30 973 1,002 972 982 294,500
2018/10/29 957 996 953 978 73,200
2018/10/26 992 998 944 962 121,300
2018/10/25 980 997 970 984 65,000
2018/10/24 970 1,004 970 997 73,100
2018/10/23 980 980 962 967 40,200
2018/10/22 986 995 981 985 35,600
2018/10/19 980 1,000 973 997 66,700
2018/10/18 984 1,003 977 986 107,700
2018/10/17 962 1,001 960 1,000 97,600
2018/10/16 938 971 936 955 50,900
2018/10/15 969 969 940 944 69,100
2018/10/12 938 989 937 976 71,000
2018/10/11 949 956 933 938 92,000
2018/10/10 962 1,005 956 978 148,000
2018/10/09 930 968 924 964 89,400
2018/10/05 926 938 922 930 33,900
2018/10/04 929 938 926 935 29,700
2018/10/03 935 935 918 918 30,200
2018/10/02 921 939 918 927 52,200
2018/10/01 922 926 913 913 36,300
2018/09/28 939 939 911 918 87,100
2018/09/27 946 956 934 934 26,100
2018/09/26 967 967 941 950 37,000
2018/09/25 937 969 935 969 98,200
2018/09/21 945 959 925 930 72,100
2018/09/20 946 949 939 945 22,900
2018/09/19 935 948 934 941 63,600
2018/09/18 914 939 914 928 49,500
2018/09/14 924 937 920 920 63,400
2018/09/13 931 940 918 922 38,100
2018/09/12 921 928 916 922 51,200
2018/09/11 924 934 919 920 34,500
2018/09/10 928 942 926 927 31,800
2018/09/07 930 942 928 937 31,600
2018/09/06 945 949 937 941 30,700
2018/09/05 950 957 946 946 32,000
2018/09/04 953 956 947 950 41,500
2018/09/03 970 970 954 955 38,800
2018/08/31 966 978 962 968 20,900
2018/08/30 977 980 962 966 50,100
2018/08/29 972 987 966 969 40,700
2018/08/28 989 993 970 971 48,000
2018/08/27 996 1,007 982 988 57,000
2018/08/24 990 1,001 986 990 65,600
2018/08/23 976 995 966 987 53,600
2018/08/22 973 989 969 976 46,700
2018/08/21 955 982 949 972 92,300
2018/08/20 995 998 956 960 123,600
2018/08/17 967 1,018 963 985 266,300
2018/08/16 940 959 936 949 57,800
2018/08/15 968 968 935 949 76,700
2018/08/14 975 985 953 955 103,100
2018/08/13 968 1,000 959 970 173,000
2018/08/10 965 1,005 902 971 811,000
2018/08/09 1,100 1,102 1,080 1,085 68,000
2018/08/08 1,069 1,093 1,069 1,081 78,000
2018/08/07 1,059 1,075 1,051 1,065 46,900
2018/08/06 1,048 1,066 1,046 1,058 40,100
2018/08/03 1,081 1,084 1,046 1,047 44,000
2018/08/02 1,085 1,102 1,072 1,072 58,600
2018/08/01 1,070 1,096 1,061 1,087 76,500
2018/07/31 1,072 1,080 1,054 1,060 62,300
2018/07/30 1,069 1,080 1,064 1,070 49,800
2018/07/27 1,056 1,073 1,049 1,068 44,100
2018/07/26 1,059 1,060 1,045 1,046 82,300
2018/07/25 1,034 1,055 1,031 1,044 96,100
2018/07/24 1,036 1,043 1,020 1,023 46,900
2018/07/23 1,025 1,040 1,019 1,025 58,900
2018/07/20 1,043 1,046 1,011 1,020 78,700
2018/07/19 1,050 1,062 1,041 1,042 35,200
2018/07/18 1,060 1,068 1,049 1,055 47,400
2018/07/17 1,043 1,068 1,025 1,050 101,400
2018/07/13 1,034 1,044 1,025 1,035 39,600
2018/07/12 1,025 1,053 1,023 1,029 64,800
2018/07/11 1,056 1,063 1,031 1,032 40,600
2018/07/10 1,102 1,125 1,068 1,068 91,900
2018/07/09 1,105 1,110 1,078 1,102 74,800
2018/07/06 1,076 1,129 1,076 1,104 97,600
2018/07/05 1,095 1,100 1,073 1,077 59,100
2018/07/04 1,082 1,119 1,076 1,107 61,500
2018/07/03 1,101 1,111 1,065 1,085 59,300
2018/07/02 1,134 1,134 1,097 1,099 50,100
2018/06/29 1,116 1,136 1,090 1,134 67,100
2018/06/28 1,119 1,126 1,098 1,112 59,400
2018/06/27 1,126 1,152 1,120 1,128 59,200
2018/06/26 1,110 1,160 1,102 1,141 81,400
2018/06/25 1,146 1,196 1,132 1,132 130,900
2018/06/22 1,095 1,179 1,076 1,158 363,000
2018/06/21 1,164 1,173 1,111 1,112 108,200
2018/06/20 1,148 1,176 1,121 1,163 132,100
2018/06/19 1,170 1,187 1,135 1,151 126,300
2018/06/18 1,120 1,177 1,114 1,165 181,500
2018/06/15 1,087 1,146 1,087 1,114 201,800
2018/06/14 1,076 1,077 1,057 1,075 47,300
2018/06/13 1,038 1,090 1,037 1,082 138,100
2018/06/12 1,054 1,056 1,035 1,041 28,700
2018/06/11 1,037 1,073 1,030 1,051 110,500
2018/06/08 1,034 1,038 1,009 1,034 79,400
2018/06/07 1,013 1,031 1,008 1,022 88,400
2018/06/06 1,020 1,020 996 1,013 75,600
2018/06/05 1,002 1,025 994 1,025 62,100
2018/06/04 990 1,011 990 998 66,500
2018/06/01 976 997 972 983 84,200
2018/05/31 979 999 966 991 92,800
2018/05/30 948 998 948 977 86,800
2018/05/29 991 1,004 964 972 101,600
2018/05/28 1,014 1,022 995 1,000 59,000
2018/05/25 1,034 1,036 1,006 1,013 94,400
2018/05/24 1,033 1,050 1,031 1,047 62,200
2018/05/23 1,024 1,043 1,015 1,039 78,300
2018/05/22 1,034 1,058 1,023 1,030 107,800
2018/05/21 1,067 1,083 1,026 1,031 139,000
2018/05/18 1,083 1,104 1,057 1,068 117,600
2018/05/17 1,060 1,083 1,032 1,083 125,600
2018/05/16 1,021 1,060 1,020 1,042 156,600
2018/05/15 1,020 1,050 1,001 1,019 449,000
2018/05/14 1,009 1,009 1,009 1,009 169,900
2018/05/11 850 859 850 859 18,800
2018/05/10 850 865 850 855 14,600
2018/05/09 860 866 852 855 12,900
2018/05/08 848 871 847 862 18,600
2018/05/07 842 857 837 848 19,000
2018/05/02 844 845 833 838 17,000
2018/05/01 838 849 834 846 13,800
2018/04/27 858 860 834 838 31,000
2018/04/26 876 876 861 865 17,100
2018/04/25 863 874 857 871 11,200
2018/04/24 872 877 860 862 19,000
2018/04/23 877 887 866 867 11,400
2018/04/20 885 886 876 876 15,800
2018/04/19 877 886 877 880 19,000
2018/04/18 870 883 869 876 29,700
2018/04/17 872 875 863 863 6,100
2018/04/16 861 874 861 872 19,400
2018/04/13 851 868 851 861 14,700
2018/04/12 845 867 842 849 27,600
2018/04/11 839 848 833 833 36,900
2018/04/10 871 875 831 832 46,500
2018/04/09 876 884 869 879 14,200
2018/04/06 892 895 885 885 36,100
2018/04/05 894 895 885 888 23,700
2018/04/04 885 899 885 895 33,900
2018/04/03 866 888 865 878 31,100
2018/04/02 889 896 877 879 23,200
2018/03/30 870 890 864 877 51,300
2018/03/29 854 865 852 863 18,300
2018/03/28 862 862 843 853 26,800
2018/03/27 860 870 849 861 41,500
2018/03/26 830 859 825 859 42,000
2018/03/23 838 850 826 829 71,300
2018/03/22 854 861 839 849 96,800
2018/03/20 837 857 825 839 172,200
2018/03/19 805 821 802 807 48,500
2018/03/16 823 834 811 817 41,500
2018/03/15 803 819 796 817 31,300
2018/03/14 800 808 797 803 13,500
2018/03/13 801 804 796 803 33,700
2018/03/12 795 804 791 794 10,600
2018/03/09 809 818 792 793 30,600
2018/03/08 795 799 794 794 10,300
2018/03/07 794 818 793 798 41,400
2018/03/06 790 800 790 798 11,000
2018/03/05 791 797 785 787 9,500
2018/03/02 788 800 785 792 21,500
2018/03/01 793 811 790 796 21,800
2018/02/28 805 815 793 794 39,700
2018/02/27 815 818 803 805 51,700
2018/02/26 818 829 805 808 20,100
2018/02/23 819 822 812 812 9,100
2018/02/22 821 832 808 813 22,300
2018/02/21 830 836 825 825 18,200
2018/02/20 824 840 823 827 20,300
2018/02/19 826 840 823 832 26,400
2018/02/16 827 837 817 819 16,500
2018/02/15 769 838 769 827 66,000
2018/02/14 779 794 764 768 31,800
2018/02/13 804 811 784 786 30,600
2018/02/09 792 806 778 801 25,800
2018/02/08 817 826 815 816 17,100
2018/02/07 818 835 816 816 26,600
2018/02/06 790 816 787 809 108,000
2018/02/05 820 830 813 819 31,800
2018/02/02 837 841 825 834 15,300
2018/02/01 820 840 820 838 20,500
2018/01/31 831 835 816 818 41,800
2018/01/30 850 857 837 838 27,000
2018/01/29 852 858 847 847 13,500
2018/01/26 837 865 837 852 47,100
2018/01/25 845 849 833 836 21,100
2018/01/24 851 851 845 845 10,500
2018/01/23 838 851 833 847 34,300
2018/01/22 839 850 832 837 27,300
2018/01/19 862 865 839 839 26,000
2018/01/18 857 865 854 855 32,900
2018/01/17 852 864 839 857 54,000
2018/01/16 849 852 843 847 18,800
2018/01/15 856 857 846 849 18,400
2018/01/12 840 855 836 842 76,100
2018/01/11 835 845 831 840 31,100
2018/01/10 840 847 837 838 36,000
2018/01/09 835 850 831 842 80,600
2018/01/05 816 826 810 821 80,000
2018/01/04 850 857 804 804 123,200

このページの先頭へ