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
2019/12/30 2,314 2,320 2,300 2,308 2,500
2019/12/27 2,350 2,350 2,306 2,306 6,100
2019/12/26 2,438 2,438 2,300 2,300 12,800
2019/12/25 2,461 2,461 2,411 2,438 21,300
2019/12/24 2,288 2,775 2,280 2,775 27,500
2019/12/23 2,300 2,300 2,260 2,275 3,000
2019/12/20 2,300 2,315 2,300 2,300 900
2019/12/19 2,300 2,300 2,300 2,300 200
2019/12/18 2,300 2,309 2,300 2,300 700
2019/12/17 2,305 2,305 2,300 2,300 800
2019/12/16 2,300 2,308 2,300 2,308 400
2019/12/13 2,302 2,302 2,300 2,301 2,700
2019/12/12 2,302 2,302 2,301 2,301 300
2019/12/11 2,306 2,306 2,300 2,302 1,500
2019/12/10 2,305 2,329 2,300 2,306 2,500
2019/12/09 2,300 2,303 2,300 2,301 500
2019/12/06 2,300 2,316 2,292 2,292 3,100
2019/12/05 2,300 2,300 2,295 2,297 1,300
2019/12/04 2,293 2,300 2,293 2,294 800
2019/12/03 2,307 2,310 2,294 2,297 2,100
2019/12/02 2,327 2,327 2,303 2,305 1,000
2019/11/29 2,340 2,369 2,325 2,330 2,100
2019/11/28 2,344 2,353 2,340 2,340 1,100
2019/11/27 2,349 2,349 2,348 2,348 200
2019/11/26 2,335 2,350 2,335 2,350 300
2019/11/25 2,335 2,351 2,335 2,335 2,400
2019/11/22 2,322 2,340 2,310 2,340 1,000
2019/11/21 2,310 2,322 2,310 2,322 400
2019/11/20 2,306 2,310 2,306 2,310 300
2019/11/19 2,305 2,352 2,305 2,305 1,000
2019/11/18 2,338 2,338 2,290 2,300 2,300
2019/11/15 2,350 2,364 2,330 2,338 1,700
2019/11/14 2,350 2,368 2,349 2,368 400
2019/11/13 2,350 2,350 2,350 2,350 200
2019/11/12 2,339 2,350 2,335 2,350 800
2019/11/11 2,326 2,365 2,326 2,350 1,200
2019/11/08 2,365 2,365 2,330 2,360 3,100
2019/11/07 2,365 2,370 2,365 2,365 700
2019/11/06 2,363 2,370 2,362 2,363 700
2019/11/05 2,381 2,385 2,363 2,363 1,700
2019/11/01 2,416 2,416 2,380 2,380 1,100
2019/10/31 2,438 2,447 2,412 2,416 2,200
2019/10/30 2,385 2,449 2,381 2,388 1,600
2019/10/29 2,391 2,391 2,375 2,385 2,700
2019/10/28 2,448 2,453 2,410 2,410 3,700
2019/10/25 2,399 2,399 2,395 2,398 1,000
2019/10/24 2,395 2,411 2,395 2,410 1,100
2019/10/23 2,405 2,419 2,391 2,391 3,100
2019/10/21 2,458 2,458 2,383 2,400 3,200
2019/10/18 2,308 2,408 2,308 2,408 700
2019/10/17 2,306 2,307 2,306 2,307 200
2019/10/16 2,301 2,348 2,301 2,330 300
2019/10/15 2,299 2,300 2,295 2,300 1,100
2019/10/11 2,303 2,303 2,300 2,300 200
2019/10/10 2,316 2,316 2,303 2,303 800
2019/10/09 2,280 2,316 2,280 2,316 900
2019/10/08 2,281 2,281 2,281 2,281 200
2019/10/07 2,278 2,320 2,271 2,287 1,500
2019/10/04 2,301 2,328 2,300 2,328 1,600
2019/10/03 2,294 2,310 2,294 2,301 700
2019/10/02 2,333 2,334 2,300 2,310 1,800
2019/10/01 2,356 2,360 2,356 2,360 200
2019/09/30 2,356 2,356 2,356 2,356 200
2019/09/27 2,351 2,408 2,351 2,388 1,700
2019/09/26 2,470 2,470 2,437 2,437 400
2019/09/24 2,469 2,487 2,469 2,470 1,000
2019/09/20 2,469 2,469 2,469 2,469 300
2019/09/19 2,467 2,470 2,467 2,467 600
2019/09/18 2,460 2,467 2,460 2,467 200
2019/09/17 2,500 2,500 2,460 2,460 300
2019/09/13 2,490 2,501 2,490 2,500 1,600
2019/09/12 2,475 2,500 2,475 2,498 500
2019/09/11 2,491 2,519 2,491 2,514 2,600
2019/09/09 2,435 2,494 2,435 2,494 2,900
2019/09/06 2,419 2,420 2,397 2,397 1,500
2019/09/05 2,412 2,428 2,400 2,427 1,200
2019/09/04 2,389 2,440 2,389 2,412 2,400
2019/09/03 2,380 2,385 2,380 2,385 300
2019/09/02 2,390 2,395 2,358 2,379 2,500
2019/08/30 2,420 2,427 2,399 2,399 400
2019/08/29 2,381 2,410 2,381 2,410 1,900
2019/08/28 2,377 2,407 2,377 2,407 400
2019/08/27 2,377 2,427 2,377 2,427 200
2019/08/26 2,335 2,385 2,335 2,375 1,500
2019/08/23 2,398 2,398 2,385 2,385 500
2019/08/22 2,379 2,400 2,379 2,400 200
2019/08/21 2,406 2,406 2,379 2,379 200
2019/08/20 2,373 2,410 2,360 2,410 300
2019/08/19 2,373 2,391 2,373 2,373 500
2019/08/16 2,387 2,387 2,356 2,373 300
2019/08/15 2,356 2,425 2,356 2,387 700
2019/08/14 2,368 2,412 2,356 2,356 2,800
2019/08/13 2,399 2,450 2,351 2,370 2,900
2019/08/09 2,442 2,483 2,442 2,449 500
2019/08/08 2,492 2,492 2,492 2,492 200
2019/08/07 2,498 2,498 2,498 2,498 600
2019/08/06 2,389 2,440 2,389 2,404 1,600
2019/08/05 2,513 2,513 2,448 2,448 1,100
2019/08/02 2,500 2,513 2,451 2,513 1,500
2019/08/01 2,482 2,597 2,482 2,553 2,200
2019/07/31 2,346 2,484 2,346 2,481 2,800
2019/07/30 2,348 2,380 2,348 2,370 2,100
2019/07/29 2,335 2,381 2,335 2,373 1,700
2019/07/26 2,397 2,397 2,385 2,385 500
2019/07/25 2,338 2,375 2,338 2,374 1,600
2019/07/24 2,320 2,374 2,320 2,372 1,300
2019/07/23 2,315 2,315 2,315 2,315 100
2019/07/22 2,299 2,301 2,299 2,301 400
2019/07/19 2,291 2,330 2,291 2,330 1,400
2019/07/18 2,354 2,354 2,291 2,306 2,200
2019/07/17 2,294 2,358 2,294 2,358 1,100
2019/07/16 2,283 2,358 2,280 2,313 2,000
2019/07/12 2,350 2,350 2,250 2,300 4,300
2019/07/11 2,359 2,359 2,271 2,339 1,500
2019/07/10 2,359 2,359 2,315 2,358 2,700
2019/07/09 2,320 2,330 2,300 2,330 1,600
2019/07/08 2,310 2,310 2,310 2,310 400
2019/07/05 2,330 2,340 2,330 2,340 700
2019/07/04 2,344 2,344 2,289 2,302 1,800
2019/07/03 2,275 2,297 2,275 2,297 700
2019/07/02 2,330 2,350 2,309 2,349 2,000
2019/07/01 2,305 2,335 2,271 2,306 2,400
2019/06/28 2,227 2,330 2,227 2,308 4,100
2019/06/27 2,220 2,320 2,220 2,266 3,900
2019/06/26 2,300 2,300 2,251 2,257 1,400
2019/06/25 2,213 2,300 2,213 2,300 1,300
2019/06/24 2,198 2,213 2,198 2,213 600
2019/06/21 2,199 2,210 2,199 2,199 800
2019/06/20 2,213 2,236 2,199 2,199 2,000
2019/06/19 2,222 2,242 2,214 2,242 1,400
2019/06/18 2,251 2,251 2,198 2,213 900
2019/06/17 2,197 2,201 2,197 2,201 600
2019/06/14 2,195 2,195 2,195 2,195 400
2019/06/13 2,200 2,228 2,200 2,200 600
2019/06/11 2,296 2,296 2,184 2,184 800
2019/06/07 2,246 2,246 2,246 2,246 500
2019/06/06 2,146 2,146 2,146 2,146 100
2019/06/05 2,146 2,146 2,146 2,146 200
2019/06/04 2,142 2,196 2,142 2,150 900
2019/06/03 2,141 2,173 2,130 2,142 1,000
2019/05/31 2,165 2,169 2,165 2,169 700
2019/05/30 2,220 2,225 2,170 2,170 1,000
2019/05/29 2,171 2,191 2,171 2,191 800
2019/05/28 2,141 2,212 2,141 2,191 2,400
2019/05/27 2,145 2,152 2,110 2,142 3,400
2019/05/24 2,118 2,184 2,117 2,142 3,100
2019/05/23 2,164 2,164 2,160 2,160 900
2019/05/22 2,231 2,234 2,164 2,164 1,400
2019/05/21 2,223 2,226 2,222 2,225 1,600
2019/05/20 2,295 2,295 2,250 2,250 500
2019/05/17 2,222 2,275 2,222 2,275 1,100
2019/05/16 2,301 2,301 2,215 2,215 1,800
2019/05/15 2,180 2,295 2,180 2,265 1,600
2019/05/14 2,192 2,200 2,170 2,170 1,200
2019/05/13 2,217 2,217 2,217 2,217 200
2019/05/10 2,217 2,217 2,217 2,217 100
2019/05/09 2,210 2,216 2,210 2,212 900
2019/05/08 2,156 2,210 2,156 2,210 1,000
2019/05/07 2,226 2,226 2,226 2,226 100
2019/04/26 2,285 2,285 2,230 2,230 2,500
2019/04/25 2,280 2,300 2,280 2,285 1,600
2019/04/24 2,237 2,273 2,237 2,248 1,300
2019/04/23 2,213 2,270 2,213 2,231 5,500
2019/04/22 2,202 2,279 2,200 2,201 4,100
2019/04/19 2,198 2,202 2,198 2,202 500
2019/04/18 2,185 2,195 2,171 2,188 2,900
2019/04/17 2,162 2,170 2,161 2,170 700
2019/04/12 2,165 2,200 2,165 2,200 700
2019/04/11 2,151 2,207 2,151 2,207 900
2019/04/10 2,180 2,182 2,180 2,182 500
2019/04/09 2,187 2,231 2,171 2,230 4,600
2019/04/08 2,240 2,240 2,141 2,144 1,200
2019/04/05 2,140 2,140 2,140 2,140 300
2019/04/04 2,146 2,155 2,136 2,136 700
2019/04/03 2,168 2,168 2,168 2,168 200
2019/04/02 2,163 2,163 2,133 2,134 500
2019/04/01 2,193 2,193 2,193 2,193 100
2019/03/29 2,298 2,299 2,174 2,174 2,300
2019/03/28 2,171 2,250 2,170 2,250 4,200
2019/03/27 2,112 2,148 2,112 2,121 1,100
2019/03/26 2,092 2,200 2,091 2,104 5,300
2019/03/25 2,092 2,098 2,017 2,065 2,600
2019/03/22 2,070 2,112 2,068 2,112 1,300
2019/03/19 2,079 2,087 2,070 2,070 400
2019/03/18 2,043 2,080 2,043 2,080 300
2019/03/15 2,046 2,049 2,046 2,049 200
2019/03/14 2,127 2,127 2,021 2,046 4,000
2019/03/13 2,176 2,176 2,135 2,135 900
2019/03/12 2,175 2,175 2,125 2,132 300
2019/03/11 2,100 2,159 2,100 2,159 1,200
2019/03/08 2,140 2,140 2,119 2,119 400
2019/03/07 2,115 2,159 2,115 2,150 1,200
2019/03/05 2,147 2,147 2,146 2,146 200
2019/03/04 2,155 2,156 2,140 2,146 400
2019/03/01 2,156 2,156 2,134 2,151 400
2019/02/28 2,122 2,156 2,122 2,156 500
2019/02/27 2,106 2,142 2,103 2,122 1,700
2019/02/26 2,123 2,165 2,123 2,126 1,300
2019/02/25 2,185 2,185 2,166 2,166 300
2019/02/22 2,175 2,175 2,109 2,149 2,900
2019/02/21 2,151 2,151 2,151 2,151 100
2019/02/20 2,179 2,179 2,157 2,178 400
2019/02/19 2,150 2,150 2,125 2,147 1,700
2019/02/18 2,132 2,150 2,132 2,150 700
2019/02/15 2,085 2,092 2,085 2,092 300
2019/02/14 2,135 2,135 2,135 2,135 100
2019/02/13 2,136 2,136 2,046 2,135 3,200
2019/02/12 2,174 2,174 2,136 2,138 700
2019/02/08 2,176 2,195 2,151 2,175 1,200
2019/02/07 2,205 2,205 2,167 2,197 1,000
2019/02/06 2,265 2,265 2,205 2,205 2,500
2019/02/05 2,149 2,259 2,149 2,215 1,600
2019/02/04 2,196 2,196 2,134 2,164 2,200
2019/02/01 2,297 2,297 2,147 2,196 1,900
2019/01/31 2,249 2,299 2,176 2,197 3,600
2019/01/30 2,065 2,434 2,007 2,299 13,400
2019/01/29 2,100 2,100 2,100 2,100 100
2019/01/28 2,173 2,180 2,113 2,146 3,600
2019/01/25 2,185 2,190 2,156 2,181 700
2019/01/24 2,186 2,186 2,186 2,186 100
2019/01/23 2,176 2,183 2,151 2,174 1,300
2019/01/22 2,205 2,205 2,205 2,205 100
2019/01/21 2,239 2,239 2,229 2,229 600
2019/01/18 2,204 2,215 2,167 2,192 2,300
2019/01/17 2,206 2,227 2,204 2,204 1,000
2019/01/16 2,241 2,248 2,217 2,220 1,300
2019/01/15 2,142 2,292 2,142 2,218 4,000
2019/01/11 2,134 2,248 2,134 2,242 2,100
2019/01/10 2,095 2,189 2,095 2,184 2,500
2019/01/09 2,085 2,142 2,084 2,095 3,100
2019/01/08 1,981 2,040 1,981 2,035 2,200
2019/01/07 1,980 1,981 1,965 1,981 1,600
2019/01/04 1,950 1,950 1,911 1,947 2,200

このページの先頭へ