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
2020/12/30 1,668 1,685 1,668 1,685 300
2020/12/29 1,665 1,670 1,665 1,670 500
2020/12/28 1,653 1,667 1,652 1,665 2,400
2020/12/25 1,667 1,670 1,653 1,665 3,200
2020/12/24 1,698 1,698 1,670 1,671 3,000
2020/12/23 1,683 1,691 1,680 1,680 1,600
2020/12/22 1,700 1,700 1,682 1,682 1,400
2020/12/21 1,690 1,700 1,690 1,700 1,300
2020/12/18 1,686 1,727 1,686 1,700 2,600
2020/12/16 1,704 1,705 1,685 1,696 2,300
2020/12/15 1,717 1,717 1,707 1,707 1,200
2020/12/14 1,717 1,717 1,717 1,717 600
2020/12/11 1,699 1,724 1,683 1,717 5,700
2020/12/10 1,711 1,711 1,681 1,699 1,400
2020/12/09 1,700 1,712 1,682 1,696 700
2020/12/08 1,683 1,683 1,683 1,683 400
2020/12/07 1,709 1,709 1,676 1,676 500
2020/12/04 1,737 1,737 1,728 1,728 500
2020/12/03 1,685 1,740 1,685 1,740 2,400
2020/12/02 1,744 1,744 1,694 1,694 3,300
2020/12/01 1,681 1,704 1,681 1,704 400
2020/11/30 1,685 1,685 1,681 1,681 300
2020/11/27 1,689 1,689 1,685 1,685 200
2020/11/26 1,684 1,685 1,683 1,685 400
2020/11/25 1,724 1,724 1,680 1,681 1,000
2020/11/24 1,683 1,699 1,683 1,699 600
2020/11/20 1,685 1,685 1,680 1,683 1,200
2020/11/19 1,684 1,685 1,684 1,685 500
2020/11/18 1,680 1,720 1,680 1,684 3,000
2020/11/17 1,685 1,688 1,685 1,688 400
2020/11/16 1,695 1,701 1,685 1,685 1,400
2020/11/13 1,695 1,695 1,695 1,695 100
2020/11/12 1,700 1,704 1,694 1,694 500
2020/11/11 1,706 1,709 1,706 1,709 200
2020/11/10 1,721 1,721 1,721 1,721 300
2020/11/09 1,701 1,731 1,701 1,709 500
2020/11/06 1,690 1,730 1,690 1,700 4,400
2020/11/05 1,687 1,690 1,687 1,690 600
2020/11/04 1,652 1,730 1,651 1,727 2,600
2020/11/02 1,654 1,660 1,654 1,658 1,300
2020/10/30 1,700 1,730 1,663 1,666 3,900
2020/10/29 1,682 1,699 1,682 1,699 500
2020/10/28 1,692 1,693 1,686 1,686 1,000
2020/10/27 1,751 1,751 1,694 1,703 2,800
2020/10/26 1,761 1,800 1,761 1,770 2,200
2020/10/23 1,794 1,794 1,761 1,763 1,300
2020/10/22 1,750 1,765 1,743 1,754 700
2020/10/21 1,770 1,770 1,770 1,770 100
2020/10/20 1,765 1,765 1,760 1,762 900
2020/10/19 1,781 1,809 1,774 1,785 2,700
2020/10/16 1,767 1,815 1,767 1,785 2,200
2020/10/15 1,776 1,776 1,760 1,760 700
2020/10/14 1,793 1,809 1,777 1,777 1,600
2020/10/13 1,800 1,808 1,790 1,793 1,100
2020/10/12 1,781 1,804 1,774 1,789 1,000
2020/10/09 1,767 1,789 1,762 1,789 1,400
2020/10/08 1,768 1,790 1,768 1,785 1,200
2020/10/07 1,761 1,792 1,761 1,782 700
2020/10/06 1,750 1,772 1,750 1,772 1,600
2020/10/05 1,750 1,775 1,750 1,750 1,100
2020/10/02 1,782 1,782 1,750 1,750 1,300
2020/09/30 1,752 1,782 1,752 1,782 1,200
2020/09/29 1,750 1,779 1,750 1,777 500
2020/09/28 1,781 1,801 1,750 1,750 2,200
2020/09/25 1,818 1,818 1,761 1,761 1,100
2020/09/24 1,807 1,819 1,754 1,754 2,500
2020/09/23 1,835 1,893 1,835 1,839 1,800
2020/09/18 1,784 1,856 1,784 1,856 2,800
2020/09/17 1,775 1,815 1,766 1,769 4,400
2020/09/16 1,849 1,887 1,797 1,815 7,800
2020/09/15 1,715 1,901 1,712 1,880 22,100
2020/09/14 1,707 1,745 1,700 1,740 6,100
2020/09/11 1,700 1,711 1,681 1,689 1,400
2020/09/10 1,702 1,725 1,690 1,690 3,300
2020/09/09 1,691 1,734 1,677 1,680 13,200
2020/09/08 1,823 1,850 1,689 1,712 11,700
2020/09/07 1,938 1,951 1,811 1,827 13,900
2020/09/04 1,721 2,052 1,705 1,938 43,200
2020/09/03 1,728 1,744 1,721 1,721 600
2020/09/02 1,716 1,740 1,716 1,725 4,400
2020/09/01 1,701 1,740 1,701 1,703 600
2020/08/31 1,767 1,767 1,673 1,700 5,200
2020/08/28 1,673 1,768 1,672 1,685 4,800
2020/08/26 1,667 1,700 1,667 1,700 3,900
2020/08/25 1,665 1,681 1,665 1,666 3,300
2020/08/24 1,684 1,684 1,644 1,655 900
2020/08/21 1,658 1,696 1,650 1,666 2,600
2020/08/20 1,658 1,733 1,658 1,658 2,800
2020/08/19 1,735 1,735 1,658 1,658 2,800
2020/08/18 1,651 1,651 1,640 1,640 1,600
2020/08/17 1,625 1,663 1,625 1,650 900
2020/08/14 1,641 1,641 1,641 1,641 100
2020/08/12 1,746 1,746 1,681 1,681 1,500
2020/08/11 1,621 1,645 1,621 1,633 500
2020/08/07 1,630 1,630 1,617 1,630 600
2020/08/06 1,660 1,660 1,631 1,631 500
2020/08/04 1,653 1,660 1,650 1,650 700
2020/08/03 1,660 1,660 1,660 1,660 100
2020/07/31 1,640 1,640 1,620 1,620 300
2020/07/30 1,680 1,680 1,660 1,660 700
2020/07/29 1,646 1,646 1,641 1,641 900
2020/07/28 1,662 1,662 1,622 1,640 1,300
2020/07/27 1,670 1,670 1,670 1,670 300
2020/07/22 1,694 1,694 1,665 1,665 400
2020/07/21 1,650 1,660 1,650 1,660 200
2020/07/20 1,654 1,675 1,654 1,675 200
2020/07/16 1,650 1,673 1,650 1,668 400
2020/07/15 1,642 1,725 1,642 1,669 2,600
2020/07/14 1,651 1,682 1,651 1,682 200
2020/07/13 1,680 1,680 1,651 1,651 1,000
2020/07/10 1,674 1,674 1,673 1,673 200
2020/07/09 1,672 1,672 1,672 1,672 100
2020/07/08 1,665 1,665 1,665 1,665 200
2020/07/07 1,668 1,748 1,662 1,662 2,300
2020/07/06 1,675 1,685 1,675 1,683 700
2020/07/03 1,671 1,707 1,671 1,707 800
2020/07/02 1,689 1,689 1,689 1,689 200
2020/07/01 1,674 1,677 1,666 1,666 1,800
2020/06/29 1,685 1,688 1,685 1,688 200
2020/06/26 1,665 1,705 1,665 1,665 1,800
2020/06/25 1,665 1,665 1,665 1,665 200
2020/06/24 1,675 1,675 1,675 1,675 300
2020/06/23 1,677 1,677 1,672 1,672 400
2020/06/22 1,676 1,677 1,676 1,677 300
2020/06/19 1,672 1,672 1,672 1,672 100
2020/06/18 1,671 1,671 1,671 1,671 100
2020/06/17 1,663 1,674 1,663 1,671 500
2020/06/16 1,720 1,722 1,702 1,702 1,300
2020/06/15 1,671 1,702 1,671 1,671 700
2020/06/12 1,670 1,688 1,651 1,671 4,000
2020/06/10 1,715 1,715 1,715 1,715 1,000
2020/06/09 1,712 1,712 1,660 1,672 3,600
2020/06/08 1,710 1,712 1,685 1,712 2,200
2020/06/05 1,730 1,734 1,727 1,727 1,200
2020/06/04 1,732 1,770 1,701 1,764 2,000
2020/06/03 1,708 1,708 1,676 1,692 1,400
2020/06/02 1,700 1,708 1,653 1,708 900
2020/06/01 1,700 1,733 1,686 1,716 900
2020/05/29 1,685 1,685 1,685 1,685 100
2020/05/28 1,704 1,748 1,687 1,688 3,200
2020/05/27 1,700 1,739 1,700 1,704 900
2020/05/26 1,691 1,735 1,691 1,735 1,700
2020/05/25 1,740 1,740 1,696 1,714 3,100
2020/05/22 1,690 1,691 1,660 1,660 800
2020/05/21 1,690 1,695 1,661 1,694 1,200
2020/05/20 1,670 1,679 1,663 1,663 400
2020/05/19 1,689 1,689 1,650 1,650 1,700
2020/05/18 1,671 1,671 1,657 1,657 500
2020/05/15 1,608 1,638 1,607 1,634 1,700
2020/05/14 1,640 1,641 1,601 1,601 2,500
2020/05/13 1,661 1,689 1,650 1,650 2,000
2020/05/12 1,653 1,661 1,653 1,660 500
2020/05/11 1,651 1,655 1,633 1,649 2,200
2020/05/08 1,651 1,651 1,618 1,624 900
2020/05/07 1,610 1,628 1,610 1,628 800
2020/05/01 1,630 1,630 1,630 1,630 100
2020/04/30 1,650 1,687 1,589 1,636 1,600
2020/04/23 1,677 1,677 1,657 1,657 200
2020/04/22 1,637 1,677 1,637 1,637 900
2020/04/21 1,630 1,637 1,630 1,637 400
2020/04/20 1,620 1,624 1,600 1,600 2,000
2020/04/17 1,646 1,678 1,627 1,627 3,600
2020/04/15 1,730 1,730 1,686 1,686 300
2020/04/14 1,720 1,720 1,650 1,650 1,400
2020/04/13 1,701 1,701 1,700 1,700 1,100
2020/04/10 1,699 1,699 1,661 1,661 2,300
2020/04/09 1,630 1,635 1,630 1,635 800
2020/04/08 1,617 1,620 1,617 1,617 2,800
2020/04/07 1,650 1,650 1,650 1,650 100
2020/04/06 1,650 1,650 1,650 1,650 500
2020/04/03 1,612 1,615 1,602 1,615 1,100
2020/04/02 1,630 1,630 1,630 1,630 100
2020/04/01 1,641 1,660 1,641 1,657 2,000
2020/03/31 1,702 1,702 1,669 1,670 1,400
2020/03/30 1,715 1,715 1,666 1,703 1,600
2020/03/27 1,735 1,735 1,735 1,735 100
2020/03/26 1,686 1,724 1,684 1,695 3,800
2020/03/25 1,730 1,730 1,590 1,686 5,900
2020/03/24 1,571 1,700 1,571 1,679 1,800
2020/03/23 1,568 1,600 1,561 1,600 600
2020/03/19 1,541 1,601 1,540 1,600 1,900
2020/03/18 1,545 1,581 1,507 1,575 1,900
2020/03/17 1,405 1,563 1,395 1,563 2,000
2020/03/16 1,551 1,570 1,465 1,465 5,800
2020/03/13 1,616 1,616 1,550 1,600 1,800
2020/03/12 1,701 1,760 1,696 1,696 2,200
2020/03/11 1,750 1,750 1,723 1,723 1,100
2020/03/10 1,788 1,788 1,700 1,770 8,700
2020/03/09 1,945 1,965 1,771 1,788 5,200
2020/03/06 1,960 1,960 1,951 1,952 800
2020/03/05 1,962 1,962 1,951 1,951 200
2020/03/04 1,965 1,965 1,965 1,965 300
2020/03/03 1,955 1,962 1,950 1,955 1,800
2020/03/02 1,901 1,955 1,875 1,875 1,500
2020/02/28 2,041 2,042 1,901 1,901 3,700
2020/02/27 2,051 2,200 2,051 2,100 2,000
2020/02/26 2,080 2,116 2,080 2,101 800
2020/02/25 2,088 2,166 2,045 2,080 2,500
2020/02/21 2,255 2,259 2,238 2,238 1,500
2020/02/20 2,272 2,272 2,255 2,255 2,100
2020/02/19 2,273 2,273 2,272 2,272 900
2020/02/18 2,270 2,302 2,270 2,288 1,100
2020/02/17 2,273 2,273 2,270 2,270 300
2020/02/14 2,288 2,288 2,273 2,273 200
2020/02/13 2,284 2,320 2,275 2,288 1,000
2020/02/12 2,297 2,297 2,284 2,284 300
2020/02/10 2,296 2,297 2,291 2,297 800
2020/02/07 2,280 2,313 2,271 2,297 1,300
2020/02/06 2,269 2,285 2,269 2,277 1,300
2020/02/05 2,293 2,293 2,276 2,278 500
2020/02/04 2,290 2,300 2,285 2,285 500
2020/02/03 2,226 2,309 2,226 2,301 3,100
2020/01/31 2,280 2,314 2,280 2,309 1,200
2020/01/30 2,300 2,301 2,252 2,270 2,600
2020/01/29 2,289 2,302 2,289 2,300 800
2020/01/28 2,260 2,270 2,260 2,270 300
2020/01/27 2,293 2,303 2,233 2,260 2,300
2020/01/24 2,300 2,305 2,290 2,296 700
2020/01/23 2,301 2,301 2,288 2,295 300
2020/01/22 2,300 2,306 2,300 2,305 500
2020/01/21 2,326 2,326 2,293 2,300 2,900
2020/01/20 2,317 2,334 2,317 2,323 600
2020/01/17 2,310 2,315 2,310 2,315 700
2020/01/16 2,303 2,385 2,303 2,311 2,100
2020/01/15 2,303 2,303 2,303 2,303 100
2020/01/14 2,291 2,306 2,291 2,303 800
2020/01/10 2,300 2,301 2,292 2,292 600
2020/01/09 2,285 2,305 2,285 2,294 700
2020/01/08 2,310 2,339 2,261 2,285 3,600
2020/01/07 2,300 2,315 2,300 2,310 900
2020/01/06 2,296 2,301 2,280 2,280 2,300

このページの先頭へ