名港海運(9357)の株価時系列情報
名港海運(9357)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,050 | 2,080 | 2,050 | 2,080 | 1,200 |
| 2025/07/30 | 2,055 | 2,055 | 2,045 | 2,045 | 3,400 |
| 2025/07/29 | 2,065 | 2,065 | 2,050 | 2,055 | 1,800 |
| 2025/07/28 | 2,050 | 2,065 | 2,040 | 2,055 | 3,300 |
| 2025/07/25 | 2,035 | 2,055 | 1,953 | 2,026 | 16,500 |
| 2025/07/24 | 2,030 | 2,039 | 2,001 | 2,035 | 8,200 |
| 2025/07/23 | 2,000 | 2,030 | 2,000 | 2,030 | 12,800 |
| 2025/07/22 | 1,998 | 2,010 | 1,990 | 2,000 | 6,800 |
| 2025/07/18 | 1,970 | 1,999 | 1,965 | 1,995 | 5,700 |
| 2025/07/17 | 1,970 | 1,970 | 1,942 | 1,965 | 4,400 |
| 2025/07/16 | 1,935 | 1,969 | 1,926 | 1,966 | 4,700 |
| 2025/07/15 | 1,924 | 1,944 | 1,906 | 1,925 | 3,300 |
| 2025/07/14 | 1,888 | 1,973 | 1,875 | 1,925 | 4,200 |
| 2025/07/11 | 1,860 | 1,889 | 1,851 | 1,889 | 3,500 |
| 2025/07/10 | 1,855 | 1,869 | 1,855 | 1,869 | 200 |
| 2025/07/09 | 1,832 | 1,879 | 1,832 | 1,877 | 4,300 |
| 2025/07/08 | 1,840 | 1,850 | 1,771 | 1,822 | 5,700 |
| 2025/07/07 | 1,858 | 1,858 | 1,764 | 1,802 | 3,100 |
| 2025/07/04 | 1,836 | 1,836 | 1,835 | 1,835 | 200 |
| 2025/07/03 | 1,866 | 1,869 | 1,836 | 1,836 | 2,400 |
| 2025/07/02 | 1,865 | 1,867 | 1,841 | 1,866 | 2,100 |
| 2025/07/01 | 1,868 | 1,875 | 1,835 | 1,843 | 1,700 |
| 2025/06/30 | 1,801 | 1,900 | 1,801 | 1,859 | 8,200 |
| 2025/06/27 | 1,800 | 1,810 | 1,770 | 1,800 | 4,800 |
| 2025/06/26 | 1,795 | 1,800 | 1,790 | 1,800 | 10,400 |
| 2025/06/25 | 1,767 | 1,795 | 1,766 | 1,795 | 5,300 |
| 2025/06/24 | 1,728 | 1,767 | 1,728 | 1,766 | 8,500 |
| 2025/06/23 | 1,729 | 1,729 | 1,717 | 1,728 | 5,000 |
| 2025/06/20 | 1,722 | 1,731 | 1,720 | 1,730 | 4,700 |
| 2025/06/19 | 1,798 | 1,798 | 1,688 | 1,720 | 24,900 |
| 2025/06/18 | 1,795 | 1,800 | 1,753 | 1,799 | 2,800 |
| 2025/06/17 | 1,775 | 1,799 | 1,730 | 1,795 | 8,400 |
| 2025/06/16 | 1,792 | 1,792 | 1,780 | 1,780 | 900 |
| 2025/06/13 | 1,796 | 1,796 | 1,705 | 1,770 | 7,100 |
| 2025/06/12 | 1,796 | 1,797 | 1,762 | 1,779 | 3,300 |
| 2025/06/11 | 1,760 | 1,797 | 1,746 | 1,797 | 4,000 |
| 2025/06/10 | 1,735 | 1,783 | 1,730 | 1,740 | 15,500 |
| 2025/06/09 | 1,730 | 1,747 | 1,712 | 1,728 | 22,300 |
| 2025/06/06 | 1,695 | 1,735 | 1,691 | 1,705 | 18,800 |
| 2025/06/05 | 1,685 | 1,739 | 1,685 | 1,735 | 4,000 |
| 2025/06/04 | 1,687 | 1,749 | 1,683 | 1,694 | 10,700 |
| 2025/06/03 | 1,667 | 1,687 | 1,655 | 1,685 | 9,400 |
| 2025/06/02 | 1,653 | 1,668 | 1,635 | 1,655 | 6,400 |
| 2025/05/30 | 1,627 | 1,643 | 1,615 | 1,643 | 1,700 |
| 2025/05/29 | 1,606 | 1,642 | 1,597 | 1,627 | 5,200 |
| 2025/05/28 | 1,585 | 1,597 | 1,565 | 1,583 | 15,400 |
| 2025/05/27 | 1,651 | 1,654 | 1,564 | 1,580 | 31,800 |
| 2025/05/26 | 1,676 | 1,690 | 1,633 | 1,633 | 13,400 |
| 2025/05/23 | 1,680 | 1,680 | 1,650 | 1,676 | 7,200 |
| 2025/05/22 | 1,687 | 1,689 | 1,632 | 1,683 | 8,700 |
| 2025/05/21 | 1,681 | 1,693 | 1,652 | 1,667 | 10,800 |
| 2025/05/20 | 1,700 | 1,740 | 1,605 | 1,674 | 23,000 |
| 2025/05/19 | 1,690 | 1,705 | 1,672 | 1,700 | 24,900 |
| 2025/05/16 | 1,688 | 1,700 | 1,640 | 1,700 | 7,900 |
| 2025/05/15 | 1,678 | 1,698 | 1,634 | 1,689 | 5,600 |
| 2025/05/14 | 1,605 | 1,696 | 1,605 | 1,651 | 14,400 |
| 2025/05/13 | 1,548 | 1,670 | 1,533 | 1,606 | 30,800 |
| 2025/05/12 | 1,550 | 1,550 | 1,523 | 1,549 | 3,200 |
| 2025/05/09 | 1,530 | 1,532 | 1,523 | 1,531 | 600 |
| 2025/05/08 | 1,538 | 1,538 | 1,504 | 1,532 | 2,800 |
| 2025/05/07 | 1,536 | 1,536 | 1,511 | 1,512 | 1,800 |
| 2025/05/02 | 1,511 | 1,511 | 1,510 | 1,511 | 800 |
| 2025/05/01 | 1,536 | 1,536 | 1,511 | 1,511 | 1,500 |
| 2025/04/30 | 1,510 | 1,536 | 1,510 | 1,536 | 1,700 |
| 2025/04/28 | 1,517 | 1,518 | 1,480 | 1,510 | 2,700 |
| 2025/04/25 | 1,499 | 1,524 | 1,496 | 1,517 | 7,500 |
| 2025/04/24 | 1,491 | 1,496 | 1,453 | 1,495 | 6,200 |
| 2025/04/23 | 1,472 | 1,499 | 1,472 | 1,491 | 8,900 |
| 2025/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2025/04/18 | 1,495 | 1,510 | 1,485 | 1,510 | 1,000 |
| 2025/04/17 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2025/04/16 | 1,492 | 1,492 | 1,431 | 1,472 | 2,500 |
| 2025/04/15 | 1,471 | 1,480 | 1,462 | 1,479 | 2,300 |
| 2025/04/11 | 1,405 | 1,500 | 1,405 | 1,500 | 2,900 |
| 2025/04/10 | 1,412 | 1,433 | 1,382 | 1,433 | 3,000 |
| 2025/04/09 | 1,458 | 1,458 | 1,352 | 1,352 | 3,500 |
| 2025/04/08 | 1,438 | 1,460 | 1,430 | 1,450 | 1,000 |
| 2025/04/07 | 1,355 | 1,383 | 1,350 | 1,382 | 1,900 |
| 2025/04/04 | 1,505 | 1,505 | 1,415 | 1,427 | 5,400 |
| 2025/04/03 | 1,544 | 1,544 | 1,515 | 1,515 | 1,200 |
| 2025/04/01 | 1,549 | 1,549 | 1,549 | 1,549 | 300 |
| 2025/03/31 | 1,552 | 1,580 | 1,535 | 1,580 | 7,100 |
| 2025/03/28 | 1,550 | 1,592 | 1,550 | 1,592 | 3,100 |
| 2025/03/27 | 1,578 | 1,600 | 1,560 | 1,600 | 7,400 |
| 2025/03/26 | 1,577 | 1,580 | 1,560 | 1,578 | 5,300 |
| 2025/03/25 | 1,580 | 1,589 | 1,560 | 1,577 | 6,600 |
| 2025/03/24 | 1,542 | 1,585 | 1,533 | 1,580 | 9,900 |
| 2025/03/21 | 1,530 | 1,548 | 1,520 | 1,542 | 9,700 |
| 2025/03/19 | 1,525 | 1,533 | 1,516 | 1,533 | 4,700 |
| 2025/03/18 | 1,521 | 1,535 | 1,517 | 1,528 | 5,900 |
| 2025/03/17 | 1,522 | 1,522 | 1,514 | 1,521 | 3,400 |
| 2025/03/14 | 1,528 | 1,528 | 1,507 | 1,522 | 5,600 |
| 2025/03/13 | 1,505 | 1,534 | 1,505 | 1,524 | 4,900 |
| 2025/03/12 | 1,500 | 1,506 | 1,492 | 1,505 | 5,600 |
| 2025/03/11 | 1,487 | 1,508 | 1,486 | 1,490 | 1,100 |
| 2025/03/10 | 1,513 | 1,521 | 1,460 | 1,496 | 12,300 |
| 2025/03/07 | 1,530 | 1,550 | 1,482 | 1,506 | 25,800 |
| 2025/03/06 | 1,570 | 1,570 | 1,560 | 1,566 | 400 |
| 2025/03/05 | 1,580 | 1,583 | 1,567 | 1,567 | 800 |
| 2025/03/04 | 1,560 | 1,592 | 1,553 | 1,553 | 700 |
| 2025/03/03 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2025/02/28 | 1,571 | 1,571 | 1,540 | 1,560 | 4,800 |
| 2025/02/27 | 1,598 | 1,598 | 1,564 | 1,570 | 1,800 |
| 2025/02/26 | 1,598 | 1,598 | 1,553 | 1,558 | 3,400 |
| 2025/02/25 | 1,594 | 1,598 | 1,594 | 1,598 | 3,400 |
| 2025/02/21 | 1,602 | 1,602 | 1,583 | 1,594 | 4,600 |
| 2025/02/20 | 1,612 | 1,613 | 1,589 | 1,604 | 5,300 |
| 2025/02/19 | 1,615 | 1,615 | 1,607 | 1,610 | 900 |
| 2025/02/18 | 1,604 | 1,604 | 1,604 | 1,604 | 200 |
| 2025/02/17 | 1,610 | 1,610 | 1,572 | 1,600 | 1,800 |
| 2025/02/13 | 1,620 | 1,623 | 1,600 | 1,605 | 5,900 |
| 2025/02/12 | 1,629 | 1,630 | 1,616 | 1,629 | 1,700 |
| 2025/02/10 | 1,595 | 1,629 | 1,592 | 1,629 | 5,900 |
| 2025/02/07 | 1,591 | 1,597 | 1,571 | 1,597 | 3,000 |
| 2025/02/06 | 1,576 | 1,580 | 1,570 | 1,580 | 1,800 |
| 2025/02/05 | 1,570 | 1,576 | 1,554 | 1,576 | 5,100 |
| 2025/02/04 | 1,576 | 1,584 | 1,568 | 1,579 | 2,200 |
| 2025/02/03 | 1,570 | 1,579 | 1,562 | 1,576 | 2,300 |
| 2025/01/31 | 1,570 | 1,570 | 1,552 | 1,569 | 1,600 |
| 2025/01/30 | 1,560 | 1,570 | 1,559 | 1,570 | 2,800 |
| 2025/01/29 | 1,570 | 1,570 | 1,551 | 1,570 | 3,900 |
| 2025/01/28 | 1,581 | 1,581 | 1,561 | 1,572 | 3,800 |
| 2025/01/27 | 1,570 | 1,578 | 1,535 | 1,578 | 4,300 |
| 2025/01/24 | 1,540 | 1,570 | 1,540 | 1,570 | 5,000 |
| 2025/01/23 | 1,538 | 1,540 | 1,515 | 1,540 | 4,600 |
| 2025/01/22 | 1,535 | 1,538 | 1,504 | 1,538 | 5,800 |
| 2025/01/21 | 1,538 | 1,538 | 1,523 | 1,535 | 1,300 |
| 2025/01/20 | 1,525 | 1,540 | 1,510 | 1,530 | 3,600 |
| 2025/01/17 | 1,549 | 1,549 | 1,526 | 1,526 | 2,100 |
| 2025/01/16 | 1,560 | 1,569 | 1,524 | 1,549 | 23,900 |
| 2025/01/15 | 1,555 | 1,569 | 1,532 | 1,550 | 5,200 |
| 2025/01/14 | 1,572 | 1,572 | 1,534 | 1,555 | 2,500 |
| 2025/01/10 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2025/01/09 | 1,563 | 1,564 | 1,563 | 1,564 | 300 |
| 2025/01/08 | 1,564 | 1,570 | 1,562 | 1,570 | 1,200 |
| 2025/01/07 | 1,566 | 1,580 | 1,562 | 1,565 | 2,100 |
| 2025/01/06 | 1,565 | 1,600 | 1,555 | 1,566 | 5,900 |
| 2024/12/30 | 1,625 | 1,625 | 1,555 | 1,555 | 2,800 |
| 2024/12/27 | 1,590 | 1,598 | 1,590 | 1,598 | 2,700 |
| 2024/12/26 | 1,562 | 1,590 | 1,562 | 1,590 | 4,200 |
| 2024/12/25 | 1,588 | 1,588 | 1,545 | 1,556 | 4,200 |
| 2024/12/24 | 1,595 | 1,595 | 1,555 | 1,588 | 4,400 |
| 2024/12/23 | 1,570 | 1,570 | 1,515 | 1,570 | 6,600 |
| 2024/12/20 | 1,595 | 1,595 | 1,555 | 1,555 | 2,100 |
| 2024/12/19 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2024/12/18 | 1,584 | 1,589 | 1,573 | 1,573 | 2,400 |
| 2024/12/17 | 1,585 | 1,585 | 1,584 | 1,584 | 600 |
| 2024/12/16 | 1,600 | 1,600 | 1,584 | 1,584 | 1,900 |
| 2024/12/13 | 1,599 | 1,600 | 1,586 | 1,586 | 1,100 |
| 2024/12/10 | 1,608 | 1,626 | 1,586 | 1,591 | 17,900 |
| 2024/12/09 | 1,586 | 1,609 | 1,568 | 1,580 | 22,200 |
| 2024/12/06 | 1,595 | 1,595 | 1,555 | 1,562 | 16,600 |
| 2024/12/05 | 1,600 | 1,600 | 1,510 | 1,595 | 4,900 |
| 2024/12/04 | 1,599 | 1,599 | 1,592 | 1,599 | 1,300 |
| 2024/12/03 | 1,600 | 1,630 | 1,583 | 1,601 | 11,500 |
| 2024/11/29 | 1,572 | 1,579 | 1,559 | 1,579 | 2,600 |
| 2024/11/28 | 1,584 | 1,598 | 1,548 | 1,572 | 4,900 |
| 2024/11/27 | 1,587 | 1,595 | 1,575 | 1,580 | 4,100 |
| 2024/11/26 | 1,560 | 1,585 | 1,549 | 1,561 | 6,400 |
| 2024/11/25 | 1,548 | 1,550 | 1,543 | 1,543 | 8,100 |
| 2024/11/22 | 1,534 | 1,547 | 1,520 | 1,546 | 6,900 |
| 2024/11/21 | 1,502 | 1,514 | 1,502 | 1,514 | 4,400 |
| 2024/11/20 | 1,496 | 1,500 | 1,475 | 1,496 | 3,200 |
| 2024/11/19 | 1,496 | 1,496 | 1,496 | 1,496 | 200 |
| 2024/11/18 | 1,500 | 1,506 | 1,486 | 1,486 | 1,400 |
| 2024/11/15 | 1,490 | 1,490 | 1,484 | 1,485 | 600 |
| 2024/11/14 | 1,473 | 1,499 | 1,473 | 1,490 | 500 |
| 2024/11/13 | 1,471 | 1,480 | 1,456 | 1,473 | 1,500 |
| 2024/11/12 | 1,460 | 1,490 | 1,460 | 1,471 | 3,100 |
| 2024/11/11 | 1,464 | 1,485 | 1,455 | 1,455 | 800 |
| 2024/11/07 | 1,450 | 1,450 | 1,446 | 1,447 | 1,600 |
| 2024/11/06 | 1,450 | 1,452 | 1,450 | 1,452 | 1,700 |
| 2024/11/05 | 1,467 | 1,467 | 1,447 | 1,452 | 4,500 |
| 2024/11/01 | 1,499 | 1,510 | 1,462 | 1,510 | 1,600 |
| 2024/10/31 | 1,500 | 1,500 | 1,460 | 1,460 | 2,200 |
| 2024/10/30 | 1,500 | 1,510 | 1,500 | 1,510 | 1,600 |
| 2024/10/29 | 1,500 | 1,509 | 1,495 | 1,500 | 2,400 |
| 2024/10/28 | 1,510 | 1,510 | 1,500 | 1,500 | 1,600 |
| 2024/10/25 | 1,488 | 1,510 | 1,488 | 1,510 | 3,700 |
| 2024/10/24 | 1,470 | 1,494 | 1,453 | 1,486 | 4,800 |
| 2024/10/23 | 1,448 | 1,470 | 1,445 | 1,445 | 3,500 |
| 2024/10/22 | 1,440 | 1,440 | 1,430 | 1,440 | 1,600 |
| 2024/10/21 | 1,450 | 1,450 | 1,445 | 1,445 | 1,400 |
| 2024/10/18 | 1,477 | 1,489 | 1,477 | 1,489 | 300 |
| 2024/10/17 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2024/10/16 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2024/10/15 | 1,500 | 1,506 | 1,460 | 1,498 | 1,600 |
| 2024/10/11 | 1,505 | 1,506 | 1,466 | 1,466 | 400 |
| 2024/10/10 | 1,498 | 1,500 | 1,475 | 1,475 | 1,100 |
| 2024/10/09 | 1,470 | 1,498 | 1,470 | 1,497 | 1,100 |
| 2024/10/08 | 1,449 | 1,470 | 1,449 | 1,470 | 1,100 |
| 2024/10/07 | 1,439 | 1,439 | 1,420 | 1,439 | 1,600 |
| 2024/10/04 | 1,461 | 1,461 | 1,439 | 1,439 | 400 |
| 2024/10/03 | 1,418 | 1,472 | 1,418 | 1,472 | 1,600 |
| 2024/10/02 | 1,468 | 1,468 | 1,448 | 1,448 | 500 |
| 2024/10/01 | 1,460 | 1,480 | 1,460 | 1,472 | 1,300 |
| 2024/09/30 | 1,471 | 1,490 | 1,465 | 1,490 | 2,600 |
| 2024/09/27 | 1,469 | 1,538 | 1,469 | 1,490 | 2,800 |
| 2024/09/26 | 1,558 | 1,560 | 1,539 | 1,549 | 6,200 |
| 2024/09/25 | 1,538 | 1,579 | 1,524 | 1,550 | 6,400 |