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
2023/12/29 1,861 1,892 1,861 1,888 1,700
2023/12/28 1,878 1,892 1,862 1,867 1,900
2023/12/27 1,870 1,899 1,863 1,878 5,200
2023/12/26 1,901 1,918 1,873 1,873 2,000
2023/12/25 1,905 1,945 1,863 1,919 3,600
2023/12/22 1,918 1,918 1,874 1,878 1,700
2023/12/21 1,920 1,920 1,895 1,907 2,600
2023/12/20 1,920 1,965 1,912 1,948 5,900
2023/12/19 1,932 1,935 1,891 1,920 5,900
2023/12/18 1,861 1,956 1,861 1,913 3,200
2023/12/15 1,824 1,893 1,824 1,880 1,900
2023/12/14 1,844 1,844 1,814 1,824 2,100
2023/12/13 1,891 1,891 1,845 1,854 3,200
2023/12/12 1,893 1,929 1,871 1,909 3,500
2023/12/11 1,941 1,947 1,836 1,894 20,800
2023/12/08 2,079 2,079 1,884 1,987 10,100
2023/12/07 2,144 2,160 2,042 2,091 11,100
2023/12/06 2,128 2,191 2,112 2,145 16,300
2023/12/05 1,983 2,162 1,983 2,080 27,900
2023/12/04 1,969 2,013 1,963 1,983 1,600
2023/12/01 1,922 1,998 1,912 1,971 4,700
2023/11/30 1,999 2,300 1,914 1,920 47,100
2023/11/29 1,824 1,934 1,824 1,930 4,500
2023/11/28 1,825 1,861 1,825 1,849 800
2023/11/27 1,861 1,865 1,786 1,838 1,900
2023/11/24 1,852 1,870 1,831 1,870 2,400
2023/11/22 1,840 1,855 1,834 1,852 1,700
2023/11/21 1,847 1,854 1,827 1,839 900
2023/11/20 1,838 1,850 1,838 1,847 2,000
2023/11/17 1,804 1,817 1,800 1,816 1,900
2023/11/16 1,815 1,837 1,801 1,820 800
2023/11/15 1,797 1,815 1,772 1,815 1,900
2023/11/14 1,805 1,807 1,801 1,801 600
2023/11/13 1,828 1,829 1,803 1,829 3,400
2023/11/09 1,809 1,809 1,809 1,809 200
2023/11/08 1,835 1,835 1,788 1,788 2,000
2023/11/07 1,827 1,849 1,827 1,835 1,000
2023/11/06 1,806 1,848 1,799 1,848 2,500
2023/11/02 1,784 1,804 1,758 1,804 2,200
2023/11/01 1,775 1,795 1,755 1,784 2,300
2023/10/31 1,802 1,802 1,725 1,769 5,500
2023/10/30 1,810 1,814 1,773 1,814 1,700
2023/10/27 1,790 1,850 1,751 1,850 12,400
2023/10/26 1,791 1,892 1,721 1,794 31,900
2023/10/25 1,818 1,818 1,745 1,771 6,500
2023/10/24 1,829 1,850 1,711 1,812 11,700
2023/10/23 1,865 1,900 1,825 1,865 4,200
2023/10/20 1,841 1,918 1,823 1,891 3,700
2023/10/19 1,853 1,881 1,853 1,881 1,200
2023/10/18 1,764 1,886 1,764 1,860 6,900
2023/10/17 1,743 1,839 1,743 1,804 8,200
2023/10/16 1,880 1,883 1,725 1,783 8,800
2023/10/13 1,898 1,939 1,880 1,880 3,400
2023/10/12 1,870 1,938 1,870 1,938 2,900
2023/10/11 1,876 1,928 1,860 1,884 3,400
2023/10/10 1,856 1,883 1,800 1,859 8,300
2023/10/06 1,929 1,930 1,866 1,866 5,800
2023/10/05 1,940 1,960 1,922 1,929 8,900
2023/10/04 1,948 1,964 1,921 1,964 4,300
2023/10/03 2,100 2,138 1,945 1,981 9,300
2023/10/02 2,150 2,150 2,100 2,134 2,600
2023/09/29 2,157 2,159 2,134 2,144 1,800
2023/09/28 2,170 2,170 2,133 2,155 1,300
2023/09/27 2,184 2,200 2,155 2,186 2,200
2023/09/26 2,170 2,201 2,106 2,182 11,900
2023/09/25 2,248 2,336 2,248 2,275 5,700
2023/09/22 2,151 2,227 2,143 2,225 2,100
2023/09/21 2,148 2,179 2,126 2,156 5,400
2023/09/20 2,296 2,301 2,152 2,198 8,800
2023/09/19 2,307 2,319 2,282 2,298 1,800
2023/09/15 2,368 2,381 2,322 2,326 2,500
2023/09/14 2,387 2,402 2,305 2,342 5,300
2023/09/13 2,273 2,369 2,273 2,337 5,500
2023/09/12 2,234 2,310 2,200 2,273 5,100
2023/09/11 2,347 2,391 2,235 2,250 11,200
2023/09/08 2,392 2,420 2,392 2,397 3,100
2023/09/07 2,433 2,480 2,384 2,412 4,500
2023/09/06 2,487 2,519 2,369 2,433 8,000
2023/09/05 2,465 2,564 2,454 2,510 12,400
2023/09/04 2,465 2,515 2,326 2,475 18,500
2023/09/01 2,592 2,592 2,401 2,469 32,300
2023/08/31 2,678 2,678 2,530 2,592 17,600
2023/08/30 2,516 2,659 2,472 2,628 28,700
2023/08/29 2,453 2,532 2,425 2,516 7,300
2023/08/28 2,550 2,627 2,419 2,461 23,400
2023/08/25 2,387 2,520 2,383 2,511 23,000
2023/08/24 2,435 2,435 2,383 2,383 7,600
2023/08/23 2,300 2,448 2,300 2,435 15,000
2023/08/22 2,247 2,450 2,247 2,400 31,200
2023/08/21 2,290 2,470 2,278 2,297 34,100
2023/08/18 2,208 2,233 2,195 2,210 2,900
2023/08/17 2,240 2,288 2,181 2,201 8,100
2023/08/16 2,222 2,418 2,222 2,322 16,200
2023/08/15 2,120 2,340 2,095 2,251 17,900
2023/08/14 2,165 2,198 2,075 2,117 5,900
2023/08/10 2,189 2,241 2,173 2,187 5,400
2023/08/09 2,223 2,241 2,111 2,216 25,300
2023/08/08 2,339 2,373 2,150 2,249 24,900
2023/08/07 2,187 2,583 2,107 2,220 62,900
2023/08/04 1,961 2,168 1,961 2,150 19,700
2023/08/03 2,106 2,106 1,931 2,010 16,400
2023/08/02 1,949 2,187 1,949 2,106 31,600
2023/08/01 1,908 1,957 1,881 1,957 9,200
2023/07/31 1,872 1,919 1,855 1,900 6,700
2023/07/28 1,867 1,877 1,830 1,832 3,000
2023/07/27 1,881 1,890 1,840 1,890 3,800
2023/07/26 1,934 1,935 1,890 1,890 6,600
2023/07/25 1,883 1,932 1,878 1,894 5,500
2023/07/24 1,883 1,883 1,834 1,863 2,500
2023/07/21 1,875 1,925 1,830 1,843 5,400
2023/07/20 1,809 1,885 1,801 1,875 5,800
2023/07/19 1,823 1,830 1,783 1,825 4,100
2023/07/18 1,894 1,894 1,780 1,817 7,900
2023/07/14 1,801 1,879 1,782 1,856 6,700
2023/07/13 1,787 1,799 1,777 1,795 3,600
2023/07/12 1,820 1,826 1,811 1,811 1,100
2023/07/11 1,809 1,817 1,800 1,813 1,100
2023/07/10 1,832 1,845 1,809 1,809 3,200
2023/07/07 1,825 1,830 1,811 1,830 2,400
2023/07/06 1,862 1,864 1,812 1,833 3,100
2023/07/05 1,910 1,910 1,884 1,890 1,500
2023/07/04 1,924 1,930 1,900 1,909 3,500
2023/07/03 1,850 1,918 1,850 1,907 4,200
2023/06/30 1,850 1,850 1,832 1,850 1,800
2023/06/29 1,855 1,870 1,843 1,851 4,200
2023/06/28 1,865 1,888 1,856 1,856 1,700
2023/06/27 1,875 1,878 1,853 1,853 1,900
2023/06/26 1,863 1,906 1,862 1,865 3,200
2023/06/23 1,939 1,942 1,862 1,862 2,400
2023/06/22 1,954 1,976 1,872 1,904 12,200
2023/06/21 1,832 1,944 1,832 1,944 12,900
2023/06/20 1,848 1,853 1,815 1,853 2,400
2023/06/19 1,790 1,848 1,761 1,848 8,800
2023/06/16 1,775 1,797 1,771 1,780 3,600
2023/06/15 1,755 1,779 1,753 1,779 2,700
2023/06/14 1,804 1,804 1,753 1,753 5,500
2023/06/13 1,800 1,824 1,783 1,793 4,900
2023/06/12 1,800 1,824 1,793 1,805 3,400
2023/06/09 1,812 1,832 1,773 1,800 7,100
2023/06/08 1,801 1,824 1,801 1,811 3,000
2023/06/07 1,845 1,845 1,790 1,801 5,500
2023/06/06 1,950 1,950 1,838 1,845 10,700
2023/06/05 1,800 1,928 1,800 1,928 9,300
2023/06/02 1,729 2,048 1,722 1,790 41,400
2023/06/01 1,778 1,778 1,727 1,736 5,700
2023/05/31 1,796 1,806 1,781 1,785 2,100
2023/05/30 1,820 1,821 1,771 1,817 4,500
2023/05/29 1,843 1,874 1,806 1,826 8,800
2023/05/26 1,880 1,890 1,801 1,843 4,700
2023/05/25 1,916 1,916 1,862 1,882 4,700
2023/05/24 1,912 1,912 1,859 1,876 7,900
2023/05/23 1,971 2,000 1,888 1,952 11,800
2023/05/22 1,930 2,021 1,930 1,971 9,700
2023/05/19 1,879 1,990 1,860 1,980 17,100
2023/05/18 1,858 1,949 1,855 1,905 25,400
2023/05/17 1,964 2,000 1,900 1,901 8,800
2023/05/16 2,025 2,040 1,933 1,964 16,000
2023/05/15 2,095 2,148 2,013 2,059 13,100
2023/05/12 2,281 2,282 2,040 2,097 31,300
2023/05/11 2,302 2,378 2,244 2,252 23,200
2023/05/10 2,322 2,399 2,288 2,358 22,900
2023/05/09 2,235 2,305 2,230 2,303 12,200
2023/05/08 2,221 2,233 2,181 2,233 9,000
2023/05/02 2,199 2,240 2,160 2,189 14,800
2023/05/01 2,159 2,184 2,151 2,177 8,300
2023/04/28 2,265 2,265 2,133 2,178 26,600
2023/04/27 2,158 2,385 2,140 2,218 70,100
2023/04/26 2,100 2,174 2,100 2,131 22,200
2023/04/25 2,131 2,198 2,080 2,130 34,900
2023/04/24 2,236 2,255 2,141 2,186 41,500
2023/04/21 2,407 2,407 2,302 2,306 70,000
2023/04/20 2,480 2,850 2,431 2,476 228,800
2023/04/19 2,581 2,858 2,444 2,580 260,500
2023/04/18 3,585 3,585 2,660 2,720 616,800
2023/04/17 2,994 3,095 2,907 3,095 337,600
2023/04/14 2,198 2,594 2,152 2,594 589,800
2023/04/13 2,094 2,094 2,094 2,094 6,500
2023/04/12 1,554 1,694 1,554 1,694 26,200
2023/04/11 1,387 1,394 1,387 1,394 500
2023/04/10 1,400 1,416 1,383 1,395 3,000
2023/04/07 1,369 1,378 1,363 1,370 3,300
2023/04/05 1,362 1,365 1,352 1,352 2,300
2023/04/04 1,350 1,366 1,350 1,364 1,600
2023/04/03 1,375 1,375 1,356 1,356 1,200
2023/03/31 1,350 1,361 1,345 1,345 1,400
2023/03/30 1,384 1,384 1,320 1,339 6,300
2023/03/29 1,376 1,384 1,369 1,384 1,400
2023/03/28 1,375 1,375 1,375 1,375 200
2023/03/27 1,372 1,372 1,369 1,372 600
2023/03/24 1,349 1,360 1,349 1,360 800
2023/03/23 1,350 1,350 1,348 1,348 300
2023/03/22 1,340 1,340 1,340 1,340 100
2023/03/20 1,356 1,356 1,328 1,333 800
2023/03/16 1,334 1,334 1,331 1,331 200
2023/03/15 1,345 1,358 1,340 1,340 400
2023/03/14 1,318 1,318 1,318 1,318 100
2023/03/13 1,357 1,357 1,320 1,327 1,300
2023/03/10 1,367 1,367 1,365 1,365 300
2023/03/09 1,375 1,375 1,375 1,375 100
2023/03/08 1,371 1,371 1,371 1,371 200
2023/03/07 1,389 1,389 1,376 1,379 500
2023/03/06 1,378 1,388 1,378 1,388 300
2023/03/03 1,398 1,398 1,378 1,378 500
2023/03/02 1,368 1,390 1,368 1,390 300
2023/03/01 1,355 1,386 1,355 1,376 1,500
2023/02/28 1,364 1,378 1,364 1,366 1,300
2023/02/27 1,373 1,387 1,358 1,363 3,100
2023/02/24 1,357 1,383 1,357 1,373 2,200
2023/02/22 1,345 1,370 1,345 1,365 2,000
2023/02/21 1,347 1,347 1,345 1,345 600
2023/02/20 1,347 1,363 1,347 1,348 700
2023/02/17 1,340 1,340 1,338 1,338 200
2023/02/16 1,346 1,356 1,341 1,343 1,800
2023/02/15 1,347 1,350 1,346 1,346 800
2023/02/14 1,346 1,357 1,346 1,347 700
2023/02/13 1,346 1,346 1,346 1,346 100
2023/02/10 1,340 1,340 1,321 1,328 1,500
2023/02/08 1,337 1,337 1,327 1,327 200
2023/02/07 1,345 1,345 1,327 1,327 400
2023/02/06 1,350 1,351 1,338 1,338 2,400
2023/02/03 1,332 1,373 1,332 1,341 2,300
2023/02/02 1,326 1,351 1,326 1,347 1,600
2023/02/01 1,340 1,340 1,319 1,337 3,100
2023/01/31 1,336 1,339 1,333 1,338 1,000
2023/01/30 1,394 1,394 1,329 1,339 3,700
2023/01/27 1,453 1,534 1,355 1,364 29,100
2023/01/26 1,298 1,303 1,288 1,303 1,100
2023/01/25 1,290 1,290 1,280 1,280 800
2023/01/24 1,290 1,295 1,290 1,290 800
2023/01/23 1,279 1,290 1,279 1,290 900
2023/01/20 1,269 1,269 1,269 1,269 200
2023/01/19 1,274 1,276 1,274 1,276 200
2023/01/18 1,276 1,276 1,274 1,275 300
2023/01/17 1,260 1,278 1,260 1,262 1,100
2023/01/16 1,295 1,295 1,270 1,270 1,300
2023/01/13 1,278 1,287 1,278 1,287 200
2023/01/12 1,287 1,295 1,287 1,295 300
2023/01/11 1,286 1,286 1,273 1,274 400
2023/01/10 1,290 1,290 1,266 1,266 400
2023/01/05 1,289 1,293 1,285 1,286 2,000
2023/01/04 1,295 1,301 1,295 1,300 400

このページの先頭へ