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 |