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

櫻島埠頭(9353)の株価時系列情報

櫻島埠頭(9353)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
2026/08/10 2,890 2,890 2,882 2,883 900
2026/08/07 2,900 2,900 2,900 2,900 600
2026/08/06 2,905 2,911 2,905 2,910 1,300
2026/08/05 2,937 2,962 2,900 2,900 1,900
2026/08/04 2,940 2,940 2,920 2,920 300
2026/08/03 2,940 2,940 2,931 2,931 800
2026/07/31 2,990 3,000 2,935 2,935 2,500
2026/07/30 2,959 2,959 2,930 2,930 700
2026/07/29 2,960 2,960 2,878 2,960 6,100
2026/07/28 3,055 3,055 2,859 2,960 5,200
2026/07/27 3,050 3,055 3,000 3,055 3,600
2026/07/24 3,060 3,085 2,931 2,960 7,900
2026/07/23 2,985 3,060 2,967 3,060 6,400
2026/07/22 2,947 3,020 2,947 2,985 5,900
2026/07/21 2,920 2,936 2,850 2,936 4,000
2026/07/17 2,920 2,920 2,635 2,820 6,500
2026/07/16 2,932 2,940 2,930 2,930 2,300
2026/07/15 2,880 2,959 2,880 2,954 4,200
2026/07/14 2,843 2,886 2,843 2,880 1,400
2026/07/13 2,840 2,879 2,840 2,843 1,500
2026/07/10 2,840 2,840 2,810 2,810 1,600
2026/07/09 2,780 2,780 2,780 2,780 600
2026/07/08 2,794 2,800 2,780 2,780 800
2026/07/07 2,832 2,850 2,790 2,800 1,700
2026/07/06 2,751 2,810 2,751 2,800 1,200
2026/07/03 2,800 2,800 2,760 2,760 1,600
2026/07/02 2,771 2,799 2,740 2,799 1,400
2026/07/01 2,788 2,788 2,671 2,750 7,100
2026/06/30 2,740 2,740 2,731 2,740 500
2026/06/29 2,740 2,740 2,730 2,730 500
2026/06/26 2,780 2,780 2,740 2,745 1,000
2026/06/25 2,821 2,821 2,780 2,795 1,900
2026/06/24 2,842 2,851 2,820 2,840 2,000
2026/06/23 2,836 2,900 2,820 2,840 5,900
2026/06/22 2,790 2,849 2,790 2,820 3,300
2026/06/19 2,842 2,842 2,790 2,790 1,700
2026/06/18 2,745 2,843 2,745 2,815 4,800
2026/06/17 2,676 2,770 2,676 2,745 4,100
2026/06/16 2,701 2,702 2,610 2,676 2,300
2026/06/15 2,668 2,793 2,668 2,701 6,100
2026/06/12 2,629 2,695 2,629 2,666 1,800
2026/06/11 2,632 2,632 2,604 2,629 1,500
2026/06/10 2,591 2,670 2,570 2,582 16,100
2026/06/09 2,651 2,703 2,555 2,600 8,900
2026/06/08 2,807 3,025 2,456 2,701 76,700
2026/06/05 2,840 2,840 2,745 2,760 11,100
2026/06/04 2,531 2,851 2,531 2,815 30,700
2026/06/03 2,491 2,510 2,491 2,495 2,100
2026/06/02 2,500 2,531 2,450 2,490 5,700
2026/06/01 2,469 2,528 2,460 2,511 6,600
2026/05/29 2,500 2,531 2,490 2,519 700
2026/05/28 2,539 2,539 2,502 2,510 1,800
2026/05/27 2,500 2,539 2,500 2,510 1,900
2026/05/26 2,522 2,522 2,500 2,500 2,000
2026/05/25 2,552 2,552 2,471 2,522 3,600
2026/05/22 2,493 2,575 2,415 2,520 15,300
2026/05/21 2,420 2,492 2,420 2,475 4,000
2026/05/20 2,395 2,399 2,360 2,380 2,800
2026/05/19 2,370 2,415 2,370 2,395 3,600
2026/05/18 2,339 2,387 2,280 2,355 3,900
2026/05/15 2,312 2,360 2,312 2,334 1,100
2026/05/14 2,323 2,340 2,312 2,312 2,900
2026/05/13 2,336 2,341 2,335 2,335 600
2026/05/12 2,382 2,382 2,330 2,380 2,400
2026/05/11 2,385 2,435 2,382 2,382 2,500
2026/05/08 2,335 2,380 2,308 2,380 4,600
2026/05/07 2,253 2,319 2,250 2,298 8,700
2026/05/01 2,275 2,310 2,233 2,248 5,600
2026/04/30 2,266 2,295 2,266 2,275 900
2026/04/28 2,264 2,278 2,264 2,266 900
2026/04/27 2,277 2,284 2,251 2,260 2,100
2026/04/24 2,278 2,290 2,278 2,289 1,500
2026/04/23 2,301 2,305 2,284 2,284 3,100
2026/04/22 2,301 2,318 2,300 2,301 1,700
2026/04/21 2,318 2,335 2,318 2,319 2,400
2026/04/20 2,386 2,386 2,310 2,367 1,800
2026/04/17 2,285 2,360 2,285 2,356 5,800
2026/04/16 2,297 2,318 2,285 2,285 2,100
2026/04/15 2,326 2,326 2,280 2,308 1,100
2026/04/14 2,366 2,366 2,245 2,276 5,000
2026/04/13 2,280 2,284 2,266 2,266 1,300
2026/04/10 2,307 2,316 2,266 2,290 1,600
2026/04/09 2,317 2,317 2,270 2,315 4,100
2026/04/08 2,312 2,317 2,275 2,317 3,700
2026/04/07 2,271 2,273 2,262 2,262 2,000
2026/04/06 2,305 2,318 2,275 2,284 2,200
2026/04/03 2,290 2,319 2,266 2,270 2,700
2026/03/27 2,434 2,497 2,422 2,440 8,200
2026/03/26 2,432 2,459 2,431 2,459 700
2026/03/25 2,460 2,480 2,419 2,455 2,100
2026/03/24 2,341 2,423 2,322 2,417 6,300
2026/03/23 2,350 2,350 2,280 2,301 9,100
2026/03/19 2,474 2,474 2,425 2,425 3,200
2026/03/18 2,477 2,511 2,477 2,489 3,300
2026/03/17 2,473 2,524 2,462 2,477 9,600
2026/03/16 2,450 2,498 2,425 2,473 2,900
2026/03/13 2,446 2,517 2,400 2,500 2,700
2026/03/12 2,455 2,497 2,367 2,446 20,900
2026/03/11 2,508 2,543 2,474 2,492 3,900
2026/03/10 2,376 2,509 2,376 2,487 14,800
2026/03/09 2,371 2,378 2,296 2,320 12,800
2026/03/06 2,478 2,498 2,453 2,475 3,100
2026/03/05 2,470 2,542 2,470 2,516 9,000
2026/03/04 2,423 2,489 2,381 2,398 21,700
2026/03/03 2,586 2,617 2,520 2,520 14,700
2026/03/02 2,625 2,641 2,500 2,586 20,400
2026/02/27 2,558 2,673 2,558 2,646 13,100
2026/02/26 2,577 2,622 2,570 2,596 4,600
2026/02/25 2,624 2,645 2,591 2,591 5,300
2026/02/24 2,657 2,657 2,605 2,612 9,100
2026/02/20 2,674 2,699 2,641 2,674 10,900
2026/02/19 2,663 2,710 2,637 2,710 18,300
2026/02/18 2,648 2,688 2,625 2,660 8,900
2026/02/17 2,653 2,691 2,610 2,630 16,400
2026/02/16 2,629 2,697 2,628 2,653 22,200
2026/02/13 2,674 2,674 2,593 2,605 10,300
2026/02/12 2,681 2,700 2,653 2,686 14,700
2026/02/10 2,630 2,676 2,625 2,641 15,900
2026/02/09 2,735 2,743 2,614 2,624 39,300
2026/02/06 2,599 2,691 2,565 2,675 32,200
2026/02/05 2,569 2,611 2,569 2,608 9,400
2026/02/04 2,542 2,598 2,540 2,598 8,000
2026/02/03 2,539 2,574 2,535 2,540 7,600
2026/02/02 2,550 2,591 2,527 2,527 13,500
2026/01/30 2,538 2,584 2,528 2,584 9,200
2026/01/29 2,579 2,579 2,528 2,537 11,800
2026/01/28 2,603 2,609 2,536 2,590 18,900
2026/01/27 2,581 2,649 2,555 2,623 15,900
2026/01/26 2,629 2,633 2,556 2,596 37,500
2026/01/23 2,911 2,911 2,601 2,628 153,800
2026/01/22 2,855 2,999 2,767 2,905 79,400
2026/01/21 2,732 2,819 2,724 2,807 32,200
2026/01/20 2,798 2,821 2,735 2,767 33,000
2026/01/19 2,760 2,813 2,651 2,809 51,300
2026/01/16 2,900 2,907 2,690 2,741 73,500
2026/01/15 2,715 2,820 2,675 2,750 56,500
2026/01/14 2,725 2,909 2,625 2,740 118,200
2026/01/13 2,435 2,639 2,435 2,525 49,300
2026/01/09 2,423 2,435 2,381 2,424 4,900
2026/01/08 2,447 2,465 2,423 2,423 8,000
2026/01/07 2,440 2,465 2,429 2,446 11,100
2026/01/06 2,421 2,469 2,421 2,440 13,100
2026/01/05 2,421 2,444 2,406 2,411 5,900
2025/12/30 2,424 2,433 2,391 2,391 5,600
2025/12/29 2,428 2,458 2,419 2,424 12,400
2025/12/26 2,465 2,465 2,421 2,421 8,400
2025/12/25 2,473 2,481 2,450 2,465 10,500
2025/12/24 2,540 2,599 2,456 2,456 26,500
2025/12/23 2,515 2,550 2,480 2,540 20,000
2025/12/22 2,477 2,525 2,457 2,515 33,300
2025/12/19 2,371 2,477 2,368 2,455 34,600
2025/12/18 2,381 2,381 2,367 2,371 5,900
2025/12/17 2,387 2,403 2,377 2,400 18,200
2025/12/16 2,431 2,431 2,371 2,387 29,400
2025/12/15 2,414 2,460 2,414 2,432 35,300
2025/12/12 2,422 2,467 2,422 2,445 14,900
2025/12/11 2,444 2,444 2,420 2,420 13,700
2025/12/10 2,468 2,486 2,443 2,453 13,100
2025/12/09 2,457 2,495 2,424 2,485 19,700
2025/12/08 2,445 2,490 2,440 2,485 14,400
2025/12/05 2,500 2,514 2,435 2,461 22,200
2025/12/04 2,479 2,500 2,460 2,500 13,500
2025/12/03 2,501 2,515 2,470 2,479 15,000
2025/12/02 2,550 2,566 2,500 2,501 23,700
2025/12/01 2,693 2,710 2,537 2,564 38,500
2025/11/28 2,669 2,675 2,630 2,651 27,600
2025/11/27 2,645 2,675 2,600 2,669 26,300
2025/11/26 2,500 2,641 2,500 2,636 43,800
2025/11/25 2,596 2,599 2,435 2,488 32,100
2025/11/21 2,510 2,560 2,500 2,523 30,500
2025/11/20 2,545 2,580 2,510 2,578 32,800
2025/11/19 2,556 2,613 2,471 2,495 65,300
2025/11/18 2,709 2,847 2,565 2,620 184,200
2025/11/17 2,499 2,728 2,424 2,670 252,100
2025/11/14 2,310 2,374 2,310 2,321 13,700
2025/11/13 2,413 2,413 2,299 2,314 20,400
2025/11/12 2,280 2,398 2,260 2,382 29,800
2025/11/11 2,260 2,310 2,241 2,267 16,100
2025/11/10 2,236 2,339 2,202 2,259 21,800
2025/11/07 2,340 2,340 2,191 2,238 47,000
2025/11/06 2,396 2,435 2,351 2,356 27,600
2025/11/05 2,409 2,457 2,363 2,446 34,700
2025/11/04 2,496 2,550 2,465 2,529 25,100
2025/10/31 2,481 2,538 2,436 2,465 22,000
2025/10/30 2,479 2,513 2,425 2,481 35,800
2025/10/29 2,591 2,610 2,450 2,493 58,100
2025/10/28 2,638 2,699 2,560 2,593 48,100
2025/10/27 2,800 2,869 2,620 2,668 151,300
2025/10/24 3,145 3,225 2,913 2,975 270,500
2025/10/23 2,870 3,400 2,851 3,130 545,500
2025/10/22 3,435 3,530 2,875 3,025 752,500
2025/10/21 3,600 3,850 3,450 3,575 844,100
2025/10/20 3,150 3,150 3,150 3,150 38,000
2025/10/17 2,616 2,816 2,386 2,647 477,500
2025/10/16 2,184 2,316 2,036 2,316 220,600
2025/10/15 1,829 1,950 1,829 1,916 7,200
2025/10/14 1,872 1,882 1,760 1,826 9,000
2025/10/10 1,838 1,879 1,808 1,879 6,700
2025/10/09 1,811 1,849 1,798 1,821 6,700
2025/10/08 1,851 1,858 1,804 1,804 9,600

このページの先頭へ