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
2011/12/29 76 76 76 76 7,000
2011/12/27 81 81 77 77 8,000
2011/12/22 74 75 74 75 22,000
2011/12/21 80 80 74 76 53,000
2011/12/20 84 84 82 82 3,000
2011/12/19 78 79 78 79 5,000
2011/12/16 77 85 77 78 24,000
2011/12/15 77 77 77 77 3,000
2011/12/14 79 79 79 79 8,000
2011/12/13 81 81 79 79 2,000
2011/12/07 82 82 82 82 1,000
2011/12/06 81 81 79 79 13,000
2011/12/05 80 84 80 81 21,000
2011/12/02 77 80 74 76 25,000
2011/12/01 73 75 73 73 26,000
2011/11/30 73 73 70 71 28,000
2011/11/29 70 70 70 70 6,000
2011/11/28 71 71 70 70 10,000
2011/11/25 72 72 72 72 9,000
2011/11/24 72 72 70 71 6,000
2011/11/22 72 72 72 72 3,000
2011/11/21 72 72 72 72 1,000
2011/11/18 74 74 72 74 7,000
2011/11/17 74 74 73 73 17,000
2011/11/16 76 76 76 76 2,000
2011/11/15 76 76 75 75 5,000
2011/11/14 0 0 0 76 0
2011/11/11 76 76 76 76 1,000
2011/11/10 75 75 75 75 1,000
2011/11/09 76 76 74 74 2,000
2011/11/08 75 75 75 75 3,000
2011/11/07 77 77 76 76 10,000
2011/11/04 0 0 0 79 0
2011/11/02 79 79 79 79 2,000
2011/11/01 78 79 78 79 4,000
2011/10/31 79 79 79 79 1,000
2011/10/28 77 80 77 80 8,000
2011/10/27 0 0 0 78 0
2011/10/26 79 79 78 78 12,000
2011/10/25 84 85 80 80 30,000
2011/10/24 80 80 80 80 15,000
2011/10/21 80 80 80 80 6,000
2011/10/20 79 79 79 79 2,000
2011/10/19 0 0 0 79 0
2011/10/18 78 79 78 79 7,000
2011/10/17 80 80 75 78 8,000
2011/10/14 80 80 80 80 1,000
2011/10/13 80 80 80 80 10,000
2011/10/12 0 0 0 81 0
2011/10/11 81 81 80 81 16,000
2011/10/07 80 80 79 79 10,000
2011/10/06 82 82 80 81 5,000
2011/10/05 83 83 83 83 7,000
2011/10/04 85 85 84 84 3,000
2011/10/03 84 84 84 84 2,000
2011/09/30 0 0 0 83 0
2011/09/29 0 0 0 83 0
2011/09/28 0 0 0 83 0
2011/09/27 0 0 0 83 0
2011/09/26 83 83 83 83 1,000
2011/09/22 85 85 84 84 9,000
2011/09/21 85 85 85 85 4,000
2011/09/20 84 84 84 84 1,000
2011/09/16 85 85 82 82 6,000
2011/09/15 85 85 85 85 2,000
2011/09/14 85 85 83 83 4,000
2011/09/13 0 0 0 84 0
2011/09/12 84 84 84 84 3,000
2011/09/09 0 0 0 85 0
2011/09/08 0 0 0 85 0
2011/09/07 85 85 85 85 6,000
2011/09/06 0 0 0 86 0
2011/09/05 87 87 86 86 6,000
2011/09/02 90 90 85 86 32,000
2011/09/01 90 90 90 90 1,000
2011/08/31 0 0 0 90 0
2011/08/30 0 0 0 90 0
2011/08/29 0 0 0 90 0
2011/08/26 0 0 0 90 0
2011/08/25 91 91 90 90 8,000
2011/08/24 90 90 90 90 1,000
2011/08/23 0 0 0 89 0
2011/08/22 86 89 86 89 8,000
2011/08/19 88 88 88 88 2,000
2011/08/18 90 90 90 90 3,000
2011/08/17 89 89 89 89 1,000
2011/08/16 0 0 0 88 0
2011/08/15 88 88 88 88 1,000
2011/08/12 90 90 90 90 5,000
2011/08/11 0 0 0 87 0
2011/08/10 0 0 0 87 0
2011/08/09 0 0 0 87 0
2011/08/08 0 0 0 87 0
2011/08/05 87 87 87 87 1,000
2011/08/04 0 0 0 87 0
2011/08/03 87 87 87 87 5,000
2011/08/02 90 93 89 89 15,000
2011/08/01 90 91 90 91 8,000
2011/07/29 0 0 0 91 0
2011/07/28 0 0 0 91 0
2011/07/27 89 91 89 91 2,000
2011/07/26 90 90 90 90 2,000
2011/07/25 90 90 90 90 11,000
2011/07/22 91 91 91 91 10,000
2011/07/21 90 91 90 91 2,000
2011/07/20 93 93 89 90 11,000
2011/07/19 91 91 91 91 5,000
2011/07/15 91 92 90 90 7,000
2011/07/14 91 93 91 91 8,000
2011/07/13 90 93 90 91 11,000
2011/07/12 0 0 0 91 0
2011/07/11 91 91 91 91 12,000
2011/07/08 0 0 0 92 0
2011/07/07 92 92 92 92 2,000
2011/07/06 0 0 0 91 0
2011/07/05 91 91 91 91 2,000
2011/07/04 93 93 93 93 2,000
2011/07/01 92 93 92 93 2,000
2011/06/30 0 0 0 92 0
2011/06/29 92 92 92 92 2,000
2011/06/28 0 0 0 92 0
2011/06/27 92 92 92 92 1,000
2011/06/24 90 90 90 90 8,000
2011/06/23 93 93 91 92 3,000
2011/06/22 0 0 0 92 0
2011/06/21 0 0 0 92 0
2011/06/20 92 92 92 92 3,000
2011/06/17 90 90 90 90 18,000
2011/06/16 92 92 90 90 8,000
2011/06/15 92 92 90 90 11,000
2011/06/14 0 0 0 92 0
2011/06/13 0 0 0 92 0
2011/06/10 0 0 0 92 0
2011/06/09 92 92 92 92 1,000
2011/06/08 90 90 90 90 1,000
2011/06/07 89 92 89 90 14,000
2011/06/06 0 0 0 94 0
2011/06/03 98 98 94 94 2,000
2011/06/02 99 100 99 100 3,000
2011/06/01 97 97 97 97 1,000
2011/05/31 94 94 94 94 1,000
2011/05/30 94 94 94 94 1,000
2011/05/27 0 0 0 98 0
2011/05/26 0 0 0 98 0
2011/05/25 98 98 98 98 8,000
2011/05/24 95 95 95 95 1,000
2011/05/23 94 94 94 94 1,000
2011/05/20 0 0 0 99 0
2011/05/19 0 0 0 99 0
2011/05/18 99 99 99 99 1,000
2011/05/17 0 0 0 95 0
2011/05/16 0 0 0 95 0
2011/05/13 0 0 0 95 0
2011/05/12 0 0 0 95 0
2011/05/11 95 95 95 95 6,000
2011/05/10 0 0 0 93 0
2011/05/09 0 0 0 93 0
2011/05/06 97 98 93 93 5,000
2011/05/02 95 95 94 94 2,000
2011/04/28 94 94 94 94 1,000
2011/04/27 92 92 92 92 1,000
2011/04/26 92 92 92 92 1,000
2011/04/25 93 94 93 94 9,000
2011/04/22 92 93 91 91 10,000
2011/04/21 95 95 92 92 5,000
2011/04/20 95 95 95 95 1,000
2011/04/19 98 98 98 98 2,000
2011/04/18 98 98 98 98 3,000
2011/04/15 0 0 0 98 0
2011/04/14 0 0 0 98 0
2011/04/13 0 0 0 98 0
2011/04/12 0 0 0 98 0
2011/04/11 0 0 0 98 0
2011/04/08 0 0 0 98 0
2011/04/07 98 98 98 98 1,000
2011/04/06 0 0 0 99 0
2011/04/05 99 99 99 99 1,000
2011/04/04 96 104 96 104 4,000
2011/04/01 92 93 92 93 3,000
2011/03/31 0 0 0 91 0
2011/03/30 92 92 91 91 5,000
2011/03/29 95 95 82 89 15,000
2011/03/28 102 102 102 102 3,000
2011/03/25 121 121 101 102 11,000
2011/03/24 99 110 96 96 33,000
2011/03/23 95 96 95 96 3,000
2011/03/22 89 96 89 96 3,000
2011/03/18 90 90 90 90 2,000
2011/03/17 80 80 80 80 1,000
2011/03/16 0 0 0 84 0
2011/03/15 89 89 84 84 4,000
2011/03/14 99 99 95 95 7,000
2011/03/11 0 0 0 101 0
2011/03/10 101 101 101 101 1,000
2011/03/09 0 0 0 103 0
2011/03/08 105 105 103 103 2,000
2011/03/07 0 0 0 105 0
2011/03/04 0 0 0 105 0
2011/03/03 0 0 0 105 0
2011/03/02 105 105 105 105 2,000
2011/03/01 0 0 0 102 0
2011/02/28 0 0 0 102 0
2011/02/25 105 105 102 102 8,000
2011/02/24 102 104 102 104 2,000
2011/02/23 0 0 0 103 0
2011/02/22 0 0 0 103 0
2011/02/21 103 107 103 103 10,000
2011/02/18 104 105 99 105 11,000
2011/02/17 0 0 0 102 0
2011/02/16 102 102 102 102 1,000
2011/02/15 0 0 0 99 0
2011/02/14 101 101 97 99 6,000
2011/02/10 0 0 0 99 0
2011/02/09 99 99 99 99 5,000
2011/02/08 99 99 97 97 10,000
2011/02/07 99 99 99 99 10,000
2011/02/04 100 100 100 100 1,000
2011/02/03 99 100 99 99 7,000
2011/02/02 100 100 97 97 4,000
2011/02/01 100 100 99 99 2,000
2011/01/31 99 100 99 100 7,000
2011/01/28 102 102 102 102 1,000
2011/01/27 101 101 99 99 2,000
2011/01/26 0 0 0 104 0
2011/01/25 105 105 104 104 12,000
2011/01/24 103 105 103 105 6,000
2011/01/21 102 103 102 103 2,000
2011/01/20 99 102 98 102 12,000
2011/01/19 101 102 101 102 6,000
2011/01/18 103 103 103 103 1,000
2011/01/17 102 102 102 102 4,000
2011/01/14 98 99 98 99 8,000
2011/01/13 97 97 97 97 9,000
2011/01/12 97 97 95 97 13,000
2011/01/11 0 0 0 100 0
2011/01/07 0 0 0 100 0
2011/01/06 0 0 0 100 0
2011/01/05 100 100 100 100 2,000
2011/01/04 0 0 0 95 0

このページの先頭へ