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
2019/12/30 1,180 1,188 1,171 1,188 13,100
2019/12/27 1,169 1,197 1,169 1,187 25,100
2019/12/26 1,138 1,169 1,138 1,169 21,100
2019/12/25 1,138 1,146 1,131 1,143 11,800
2019/12/24 1,148 1,148 1,135 1,138 12,100
2019/12/23 1,147 1,156 1,124 1,149 29,200
2019/12/20 1,143 1,152 1,132 1,147 18,800
2019/12/19 1,139 1,156 1,134 1,146 30,800
2019/12/18 1,153 1,153 1,138 1,139 14,100
2019/12/17 1,159 1,160 1,144 1,153 16,500
2019/12/16 1,140 1,157 1,131 1,150 26,600
2019/12/13 1,151 1,168 1,138 1,150 92,700
2019/12/12 1,150 1,160 1,142 1,155 12,600
2019/12/11 1,154 1,154 1,143 1,145 15,800
2019/12/10 1,167 1,170 1,151 1,153 13,400
2019/12/09 1,154 1,175 1,148 1,175 19,100
2019/12/06 1,150 1,157 1,142 1,154 8,200
2019/12/05 1,153 1,155 1,144 1,150 14,600
2019/12/04 1,126 1,152 1,126 1,151 17,700
2019/12/03 1,131 1,144 1,125 1,136 20,100
2019/12/02 1,158 1,186 1,145 1,148 27,500
2019/11/29 1,176 1,182 1,158 1,160 18,600
2019/11/28 1,190 1,194 1,171 1,180 36,700
2019/11/27 1,200 1,205 1,195 1,198 25,100
2019/11/26 1,200 1,215 1,195 1,197 19,500
2019/11/25 1,203 1,235 1,200 1,200 24,300
2019/11/22 1,197 1,202 1,192 1,197 16,100
2019/11/21 1,197 1,204 1,192 1,197 23,900
2019/11/20 1,198 1,201 1,183 1,197 36,600
2019/11/19 1,190 1,213 1,190 1,203 30,400
2019/11/18 1,195 1,208 1,190 1,195 43,500
2019/11/15 1,214 1,238 1,187 1,199 71,500
2019/11/14 1,165 1,216 1,165 1,214 59,700
2019/11/13 1,191 1,196 1,180 1,185 23,400
2019/11/12 1,195 1,196 1,185 1,191 24,600
2019/11/11 1,172 1,195 1,172 1,195 41,700
2019/11/08 1,181 1,190 1,175 1,182 50,400
2019/11/07 1,137 1,180 1,137 1,176 36,500
2019/11/06 1,142 1,157 1,134 1,154 33,800
2019/11/05 1,109 1,152 1,109 1,139 47,000
2019/11/01 1,165 1,169 1,125 1,139 47,500
2019/10/31 1,167 1,187 1,161 1,177 54,500
2019/10/30 1,154 1,180 1,120 1,167 337,900
2019/10/29 1,084 1,153 1,084 1,145 124,400
2019/10/28 1,131 1,131 1,070 1,083 145,400
2019/10/25 1,182 1,193 1,143 1,143 78,400
2019/10/24 1,188 1,203 1,180 1,185 68,400
2019/10/23 1,161 1,191 1,138 1,186 64,800
2019/10/21 1,166 1,178 1,156 1,162 44,900
2019/10/18 1,169 1,185 1,160 1,166 64,900
2019/10/17 1,165 1,173 1,159 1,166 37,400
2019/10/16 1,169 1,175 1,160 1,166 38,000
2019/10/15 1,165 1,165 1,143 1,156 61,000
2019/10/11 1,160 1,167 1,148 1,150 39,100
2019/10/10 1,150 1,162 1,139 1,153 46,700
2019/10/09 1,137 1,153 1,113 1,153 77,200
2019/10/08 1,177 1,177 1,142 1,150 101,500
2019/10/07 1,175 1,179 1,144 1,177 48,100
2019/10/04 1,197 1,209 1,161 1,166 74,600
2019/10/03 1,191 1,215 1,181 1,212 49,300
2019/10/02 1,186 1,228 1,185 1,219 55,700
2019/10/01 1,210 1,227 1,194 1,199 33,000
2019/09/30 1,201 1,219 1,185 1,199 79,300
2019/09/27 1,199 1,220 1,165 1,181 87,700
2019/09/26 1,240 1,259 1,192 1,201 123,000
2019/09/25 1,170 1,249 1,170 1,238 150,500
2019/09/24 1,100 1,194 1,100 1,192 137,900
2019/09/20 1,097 1,119 1,090 1,117 86,800
2019/09/19 1,100 1,122 1,087 1,104 68,000
2019/09/18 1,072 1,099 1,072 1,098 53,900
2019/09/17 1,087 1,099 1,068 1,083 66,400
2019/09/13 1,058 1,095 1,030 1,090 103,100
2019/09/12 1,029 1,051 1,002 1,050 124,400
2019/09/11 952 978 952 976 39,500
2019/09/10 946 954 944 951 19,500
2019/09/09 949 963 945 946 17,900
2019/09/06 971 978 943 944 37,600
2019/09/05 955 986 954 965 36,400
2019/09/04 947 956 934 947 28,300
2019/09/03 941 962 934 948 18,900
2019/09/02 956 957 942 942 12,900
2019/08/30 925 965 925 960 60,100
2019/08/29 924 947 917 921 53,800
2019/08/28 929 929 905 922 31,700
2019/08/27 941 947 918 925 32,300
2019/08/26 905 940 900 926 54,800
2019/08/23 939 942 923 926 27,500
2019/08/22 919 953 908 932 65,500
2019/08/21 912 932 909 911 25,300
2019/08/20 934 958 931 932 30,100
2019/08/19 914 939 912 931 40,200
2019/08/16 901 922 895 910 51,400
2019/08/15 879 905 875 904 29,000
2019/08/14 879 906 871 897 27,100
2019/08/13 870 885 852 867 70,300
2019/08/09 896 913 856 874 42,700
2019/08/08 899 922 893 896 29,100
2019/08/07 873 918 873 908 38,200
2019/08/06 845 895 845 887 58,000
2019/08/05 850 884 839 876 74,600
2019/08/02 861 868 855 860 29,700
2019/08/01 867 880 867 879 6,300
2019/07/31 874 885 874 879 18,000
2019/07/30 858 896 858 890 56,500
2019/07/29 860 879 857 859 12,400
2019/07/26 873 880 857 862 21,500
2019/07/25 872 898 868 883 29,200
2019/07/24 855 892 855 872 24,600
2019/07/23 840 869 840 860 10,400
2019/07/22 864 865 845 845 20,000
2019/07/19 841 883 841 872 19,800
2019/07/18 871 876 841 841 35,000
2019/07/17 871 897 871 885 22,800
2019/07/16 856 882 856 880 19,000
2019/07/12 872 887 866 867 22,300
2019/07/11 859 886 859 879 29,400
2019/07/10 866 881 861 862 42,800
2019/07/09 892 904 878 880 15,300
2019/07/08 906 927 893 895 33,200
2019/07/05 883 908 879 908 39,500
2019/07/04 879 896 868 882 48,000
2019/07/03 855 874 844 872 37,900
2019/07/02 843 868 843 855 26,800
2019/07/01 841 859 841 843 46,900
2019/06/28 825 849 822 836 28,600
2019/06/27 822 839 821 834 29,800
2019/06/26 827 835 817 818 68,500
2019/06/25 839 858 838 838 17,300
2019/06/24 837 856 836 844 39,200
2019/06/21 818 885 810 843 179,400
2019/06/20 802 828 802 818 30,900
2019/06/19 816 820 800 809 40,700
2019/06/18 822 838 799 816 42,100
2019/06/17 820 837 818 831 34,700
2019/06/14 792 828 788 823 53,100
2019/06/13 800 820 782 797 51,200
2019/06/12 829 837 803 803 35,900
2019/06/11 844 852 823 841 49,100
2019/06/10 824 859 824 841 41,800
2019/06/07 820 850 806 823 65,500
2019/06/06 849 876 839 839 61,100
2019/06/05 780 851 774 851 92,400
2019/06/04 715 803 715 792 62,600
2019/06/03 705 725 703 715 46,900
2019/05/31 765 765 744 746 21,200
2019/05/30 772 777 763 769 11,600
2019/05/29 778 796 773 777 25,900
2019/05/28 813 813 797 797 12,100
2019/05/27 804 811 796 808 11,700
2019/05/24 773 807 773 804 25,400
2019/05/23 784 791 778 787 13,200
2019/05/22 778 808 773 787 17,400
2019/05/21 777 782 760 776 30,000
2019/05/20 797 809 777 777 20,900
2019/05/17 801 811 784 801 33,900
2019/05/16 785 799 768 797 20,000
2019/05/15 765 800 762 785 46,100
2019/05/14 793 830 788 824 32,300
2019/05/13 813 833 805 805 33,300
2019/05/10 824 850 813 814 53,900
2019/05/09 845 850 820 820 47,000
2019/05/08 874 899 852 856 44,700
2019/05/07 860 900 860 881 38,300
2019/04/26 878 883 866 874 21,200
2019/04/25 876 892 864 886 17,200
2019/04/24 884 894 869 876 31,800
2019/04/23 880 889 856 884 28,000
2019/04/22 820 873 805 860 65,400
2019/04/19 844 856 822 822 19,800
2019/04/18 863 872 840 844 20,600
2019/04/17 871 877 857 860 22,500
2019/04/16 885 894 869 870 23,800
2019/04/15 860 896 860 891 28,600
2019/04/12 863 876 858 858 30,200
2019/04/11 858 879 858 863 22,600
2019/04/10 867 877 862 867 28,500
2019/04/09 898 905 881 882 25,000
2019/04/08 900 909 890 907 28,000
2019/04/05 919 924 891 895 29,900
2019/04/04 907 907 889 889 26,800
2019/04/03 900 920 891 895 47,600
2019/04/02 936 958 915 915 40,400
2019/04/01 900 947 900 930 70,700
2019/03/29 855 899 855 895 53,500
2019/03/28 852 857 830 849 37,400
2019/03/27 857 870 843 854 46,600
2019/03/26 824 870 822 863 89,300
2019/03/25 827 849 808 816 49,100
2019/03/22 825 856 817 852 47,600
2019/03/20 802 827 793 819 46,800
2019/03/19 801 818 792 804 58,400
2019/03/18 756 818 746 799 113,600
2019/03/15 769 774 752 755 37,600
2019/03/14 765 786 752 769 72,400
2019/03/13 733 773 716 773 68,500
2019/03/12 717 730 713 729 28,500
2019/03/11 720 734 697 712 44,000
2019/03/08 693 729 680 715 101,900
2019/03/07 698 701 684 699 36,400
2019/03/06 708 714 699 699 22,600
2019/03/05 708 717 708 712 11,100
2019/03/04 708 714 706 711 11,600
2019/03/01 705 711 704 707 11,200
2019/02/28 713 714 702 705 20,400
2019/02/27 707 727 704 711 44,300
2019/02/26 697 706 697 703 20,900
2019/02/25 701 704 697 697 16,400
2019/02/22 708 714 697 699 24,000
2019/02/21 713 720 708 718 33,500
2019/02/20 720 734 720 722 56,100
2019/02/19 708 717 708 715 22,800
2019/02/18 692 724 692 717 62,300
2019/02/15 701 701 673 682 46,900
2019/02/14 710 719 707 709 28,200
2019/02/13 694 704 688 703 35,500
2019/02/12 703 707 692 692 30,800
2019/02/08 708 709 692 698 29,100
2019/02/07 712 714 703 713 77,900
2019/02/06 718 725 713 714 22,800
2019/02/05 716 718 712 716 18,600
2019/02/04 707 718 705 718 33,600
2019/02/01 708 715 703 704 30,900
2019/01/31 720 726 704 712 45,600
2019/01/30 727 729 717 719 33,400
2019/01/29 723 729 715 724 48,000
2019/01/28 734 734 722 722 24,900
2019/01/25 734 745 734 735 33,200
2019/01/24 732 737 726 730 21,800
2019/01/23 734 739 727 731 21,000
2019/01/22 747 751 735 738 15,400
2019/01/21 760 766 743 747 41,400
2019/01/18 745 757 740 751 51,200
2019/01/17 743 749 732 737 27,500
2019/01/16 739 746 733 738 34,600
2019/01/15 733 748 733 738 41,100
2019/01/11 751 756 740 740 25,300
2019/01/10 750 753 737 749 24,100
2019/01/09 780 785 747 753 48,500
2019/01/08 798 802 773 773 21,600
2019/01/07 786 803 781 788 37,400
2019/01/04 760 774 751 771 35,100

このページの先頭へ