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
2020/12/30 958 962 938 951 32,900
2020/12/29 945 963 940 958 16,900
2020/12/28 945 960 927 947 18,800
2020/12/25 936 953 935 946 12,800
2020/12/24 950 964 928 934 14,900
2020/12/23 932 957 923 955 17,900
2020/12/22 925 932 908 930 26,500
2020/12/21 943 943 920 940 21,800
2020/12/18 955 955 924 945 14,200
2020/12/17 947 969 937 941 37,500
2020/12/16 948 948 934 942 5,400
2020/12/15 937 948 930 948 15,100
2020/12/14 936 960 925 936 37,500
2020/12/11 933 943 929 943 12,000
2020/12/10 934 942 928 939 16,300
2020/12/09 920 939 917 926 13,200
2020/12/08 913 928 913 916 11,900
2020/12/07 939 939 915 916 13,100
2020/12/04 920 935 916 928 19,000
2020/12/03 921 940 903 914 49,100
2020/12/02 938 939 892 912 40,400
2020/12/01 944 950 930 930 15,900
2020/11/30 965 965 928 938 23,400
2020/11/27 944 969 944 959 23,600
2020/11/26 938 949 935 943 7,800
2020/11/25 960 964 931 933 19,300
2020/11/24 963 973 942 945 20,700
2020/11/20 948 971 948 948 13,700
2020/11/19 935 969 935 951 28,800
2020/11/18 937 954 930 935 18,900
2020/11/17 958 958 932 937 13,500
2020/11/16 944 964 939 957 33,800
2020/11/13 930 944 923 930 24,500
2020/11/12 936 952 921 934 35,300
2020/11/11 919 948 915 936 46,400
2020/11/10 909 916 892 909 50,800
2020/11/09 896 908 892 905 18,900
2020/11/06 898 914 886 893 35,100
2020/11/05 913 918 902 910 27,100
2020/11/04 938 942 893 905 92,800
2020/11/02 913 942 913 941 22,800
2020/10/30 922 928 902 906 22,900
2020/10/29 918 932 912 917 8,200
2020/10/28 937 944 915 930 16,500
2020/10/27 939 939 923 937 11,100
2020/10/26 925 934 916 934 13,200
2020/10/23 915 935 913 925 15,800
2020/10/22 924 926 908 925 14,800
2020/10/21 906 927 906 926 10,600
2020/10/20 917 918 903 903 9,900
2020/10/19 915 929 907 917 24,900
2020/10/16 920 925 910 910 9,900
2020/10/15 933 933 913 915 5,700
2020/10/14 919 933 914 933 14,500
2020/10/13 932 953 915 916 23,100
2020/10/12 953 963 932 932 23,300
2020/10/09 951 976 943 966 48,900
2020/10/08 911 936 911 936 34,500
2020/10/07 930 930 909 911 14,100
2020/10/06 924 944 918 944 18,300
2020/10/05 864 926 864 925 47,100
2020/10/02 872 872 854 867 59,200
2020/09/30 960 960 872 876 54,100
2020/09/29 1,008 1,010 935 948 66,700
2020/09/28 929 1,010 929 1,008 134,600
2020/09/25 915 947 909 927 67,400
2020/09/24 888 917 880 915 44,400
2020/09/23 882 890 870 890 13,300
2020/09/18 862 882 860 880 18,400
2020/09/17 862 873 856 862 19,300
2020/09/16 872 884 856 863 29,400
2020/09/15 876 879 851 879 43,100
2020/09/14 853 881 843 881 63,200
2020/09/11 826 842 819 841 39,900
2020/09/10 816 827 811 826 23,600
2020/09/09 817 820 811 816 22,500
2020/09/08 815 822 804 821 23,500
2020/09/07 802 818 792 814 40,500
2020/09/04 801 807 800 802 13,400
2020/09/03 818 829 810 816 16,300
2020/09/02 811 820 810 820 14,900
2020/09/01 803 823 803 815 18,400
2020/08/31 800 845 800 800 70,400
2020/08/28 810 822 797 807 33,100
2020/08/27 800 810 797 810 18,400
2020/08/26 801 806 800 800 13,900
2020/08/25 806 811 801 801 26,700
2020/08/24 814 815 798 806 10,300
2020/08/21 803 815 803 814 17,200
2020/08/20 809 809 800 805 15,100
2020/08/19 815 815 809 811 5,700
2020/08/18 806 817 802 809 14,500
2020/08/17 814 814 799 809 11,100
2020/08/14 815 830 814 818 14,800
2020/08/13 833 842 816 830 19,800
2020/08/12 817 841 817 829 25,500
2020/08/11 812 818 801 817 26,600
2020/08/07 806 830 798 805 27,700
2020/08/06 818 818 802 803 19,900
2020/08/05 834 834 814 819 15,000
2020/08/04 809 834 804 834 32,200
2020/08/03 793 806 793 803 15,800
2020/07/31 802 803 791 791 43,400
2020/07/30 803 808 799 802 22,800
2020/07/29 800 805 797 802 11,800
2020/07/28 807 810 798 803 15,400
2020/07/27 793 807 789 807 32,800
2020/07/22 805 805 798 798 24,500
2020/07/21 800 807 799 803 17,400
2020/07/20 801 809 795 801 32,500
2020/07/17 807 810 798 807 29,600
2020/07/16 817 817 798 803 36,200
2020/07/15 801 822 796 821 51,700
2020/07/14 837 837 797 801 64,400
2020/07/13 829 856 818 827 59,200
2020/07/10 809 843 802 821 74,400
2020/07/09 790 814 781 809 104,000
2020/07/08 796 806 783 787 64,800
2020/07/07 801 810 786 796 33,500
2020/07/06 787 797 777 797 57,600
2020/07/03 801 820 780 795 47,900
2020/07/02 815 815 782 805 55,300
2020/07/01 836 845 801 813 46,500
2020/06/30 859 865 826 833 60,300
2020/06/29 871 871 840 853 40,100
2020/06/26 870 881 857 871 57,300
2020/06/25 881 892 868 872 49,800
2020/06/24 900 901 884 886 41,400
2020/06/23 890 909 879 901 72,800
2020/06/22 920 920 892 894 57,700
2020/06/19 916 919 897 901 56,600
2020/06/18 935 936 910 918 35,400
2020/06/17 921 940 920 935 51,600
2020/06/16 949 949 913 924 67,600
2020/06/15 966 971 930 930 46,600
2020/06/12 967 978 955 955 38,900
2020/06/11 1,028 1,028 973 982 50,900
2020/06/10 1,046 1,046 1,024 1,032 22,000
2020/06/09 1,059 1,066 1,041 1,048 26,600
2020/06/08 1,060 1,082 1,046 1,059 46,400
2020/06/05 1,062 1,080 1,044 1,060 35,700
2020/06/04 1,103 1,103 1,057 1,063 32,800
2020/06/03 1,117 1,120 1,085 1,096 26,300
2020/06/02 1,115 1,133 1,109 1,117 40,300
2020/06/01 1,175 1,177 1,107 1,120 45,600
2020/05/29 1,210 1,210 1,160 1,163 31,300
2020/05/28 1,200 1,211 1,173 1,206 48,700
2020/05/27 1,217 1,220 1,201 1,204 46,500
2020/05/26 1,233 1,243 1,212 1,220 31,900
2020/05/25 1,245 1,259 1,233 1,243 15,900
2020/05/22 1,234 1,260 1,225 1,255 49,300
2020/05/21 1,250 1,250 1,222 1,238 17,100
2020/05/20 1,239 1,260 1,231 1,255 43,900
2020/05/19 1,250 1,250 1,217 1,244 24,000
2020/05/18 1,220 1,250 1,200 1,250 46,600
2020/05/15 1,170 1,222 1,155 1,222 25,200
2020/05/14 1,240 1,240 1,175 1,175 21,800
2020/05/13 1,202 1,240 1,189 1,239 22,000
2020/05/12 1,200 1,224 1,196 1,220 15,500
2020/05/11 1,209 1,238 1,188 1,194 31,400
2020/05/08 1,120 1,230 1,094 1,213 38,600
2020/05/07 1,150 1,175 1,150 1,175 11,400
2020/05/01 1,182 1,194 1,161 1,163 13,200
2020/04/30 1,191 1,196 1,169 1,188 16,400
2020/04/28 1,175 1,180 1,162 1,171 9,400
2020/04/27 1,171 1,184 1,148 1,181 11,900
2020/04/24 1,153 1,170 1,137 1,170 16,500
2020/04/23 1,176 1,206 1,148 1,159 12,600
2020/04/22 1,167 1,221 1,152 1,174 25,700
2020/04/21 1,179 1,209 1,166 1,180 16,300
2020/04/20 1,194 1,224 1,181 1,192 9,200
2020/04/17 1,224 1,238 1,194 1,194 14,900
2020/04/16 1,164 1,224 1,164 1,224 13,700
2020/04/15 1,225 1,225 1,167 1,179 10,800
2020/04/14 1,195 1,200 1,163 1,200 6,800
2020/04/13 1,190 1,203 1,162 1,195 14,700
2020/04/10 1,171 1,197 1,142 1,191 12,900
2020/04/09 1,225 1,225 1,155 1,167 15,800
2020/04/08 1,228 1,258 1,186 1,227 24,000
2020/04/07 1,250 1,261 1,171 1,230 27,200
2020/04/06 1,150 1,234 1,146 1,233 45,300
2020/04/03 1,133 1,203 1,133 1,151 19,200
2020/04/02 1,154 1,183 1,131 1,155 31,200
2020/04/01 1,230 1,250 1,208 1,214 23,100
2020/03/31 1,262 1,282 1,228 1,245 24,600
2020/03/30 1,216 1,275 1,216 1,267 40,600
2020/03/27 1,288 1,288 1,245 1,276 54,600
2020/03/26 1,284 1,287 1,256 1,282 84,000
2020/03/25 1,284 1,284 1,244 1,270 96,600
2020/03/24 1,280 1,280 1,226 1,260 64,700
2020/03/23 1,300 1,301 1,251 1,270 54,800
2020/03/19 1,177 1,320 1,177 1,290 152,200
2020/03/18 1,115 1,221 1,115 1,177 79,000
2020/03/17 946 1,126 944 1,115 78,300
2020/03/16 910 998 909 976 65,100
2020/03/13 893 947 849 918 145,900
2020/03/12 953 957 911 923 51,800
2020/03/11 1,043 1,043 966 968 29,100
2020/03/10 971 1,035 955 1,022 73,200
2020/03/09 977 1,030 977 1,001 69,300
2020/03/06 1,060 1,066 1,032 1,032 48,200
2020/03/05 1,082 1,112 1,076 1,090 32,200
2020/03/04 1,070 1,088 1,051 1,078 31,900
2020/03/03 1,150 1,172 1,089 1,094 39,100
2020/03/02 1,069 1,154 1,057 1,131 62,900
2020/02/28 1,071 1,107 1,065 1,073 46,700
2020/02/27 1,111 1,161 1,101 1,101 65,900
2020/02/26 1,124 1,160 1,101 1,137 52,200
2020/02/25 1,125 1,148 1,125 1,135 52,000
2020/02/21 1,183 1,185 1,146 1,152 29,400
2020/02/20 1,203 1,222 1,191 1,191 7,700
2020/02/19 1,205 1,216 1,195 1,203 13,400
2020/02/18 1,212 1,217 1,190 1,205 18,600
2020/02/17 1,233 1,237 1,218 1,220 25,000
2020/02/14 1,201 1,280 1,172 1,263 107,500
2020/02/13 1,239 1,239 1,216 1,229 19,100
2020/02/12 1,234 1,268 1,232 1,239 41,200
2020/02/10 1,227 1,233 1,217 1,232 13,800
2020/02/07 1,204 1,232 1,195 1,231 34,900
2020/02/06 1,175 1,216 1,174 1,204 51,300
2020/02/05 1,157 1,179 1,157 1,162 16,000
2020/02/04 1,132 1,153 1,131 1,153 8,000
2020/02/03 1,129 1,144 1,126 1,131 24,400
2020/01/31 1,133 1,161 1,133 1,141 12,400
2020/01/30 1,140 1,147 1,132 1,133 36,000
2020/01/29 1,141 1,154 1,140 1,147 22,700
2020/01/28 1,143 1,160 1,133 1,154 32,200
2020/01/27 1,147 1,157 1,143 1,150 20,200
2020/01/24 1,144 1,168 1,144 1,152 13,700
2020/01/23 1,161 1,168 1,154 1,154 18,300
2020/01/22 1,154 1,176 1,154 1,170 16,300
2020/01/21 1,164 1,173 1,153 1,154 11,800
2020/01/20 1,152 1,178 1,152 1,160 16,000
2020/01/17 1,152 1,163 1,147 1,152 14,200
2020/01/16 1,160 1,163 1,142 1,156 21,000
2020/01/15 1,152 1,173 1,142 1,167 18,400
2020/01/14 1,155 1,160 1,142 1,152 15,200
2020/01/10 1,157 1,166 1,152 1,155 12,400
2020/01/09 1,151 1,173 1,151 1,156 30,400
2020/01/08 1,167 1,167 1,142 1,151 32,000
2020/01/07 1,176 1,182 1,172 1,173 22,300
2020/01/06 1,158 1,189 1,158 1,180 35,100

このページの先頭へ