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

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
2026/01/30 2,125 2,139 2,124 2,139 4,100
2026/01/29 2,100 2,127 2,100 2,126 600
2026/01/28 2,140 2,140 2,100 2,101 3,300
2026/01/27 2,106 2,130 2,105 2,126 2,700
2026/01/26 2,083 2,120 2,083 2,101 4,500
2026/01/23 2,098 2,121 2,081 2,083 5,000
2026/01/22 2,119 2,141 2,098 2,098 6,300
2026/01/21 2,124 2,124 2,085 2,088 5,100
2026/01/20 2,140 2,148 2,118 2,124 1,600
2026/01/19 2,106 2,135 2,101 2,135 3,300
2026/01/16 2,110 2,110 2,098 2,098 4,500
2026/01/15 2,090 2,119 2,090 2,118 1,900
2026/01/14 2,089 2,120 2,071 2,120 5,300
2026/01/13 2,085 2,100 2,085 2,091 900
2026/01/08 2,100 2,100 2,079 2,079 2,200
2026/01/07 2,078 2,104 2,073 2,076 2,300
2026/01/06 2,099 2,112 2,078 2,078 3,800
2026/01/05 2,100 2,112 2,070 2,085 4,100
2025/12/30 2,050 2,100 2,010 2,100 9,700
2025/12/29 2,059 2,059 1,990 2,050 6,400
2025/12/26 2,008 2,051 2,008 2,050 4,500
2025/12/25 2,006 2,018 2,006 2,006 4,500
2025/12/24 2,006 2,007 2,000 2,006 10,000
2025/12/23 2,017 2,029 2,005 2,006 7,600
2025/12/22 2,006 2,027 2,006 2,016 3,100
2025/12/19 2,000 2,002 1,975 2,002 8,000
2025/12/18 1,982 2,000 1,981 1,999 7,500
2025/12/17 1,981 1,997 1,968 1,997 7,300
2025/12/16 1,980 1,985 1,972 1,983 4,300
2025/12/15 1,970 1,984 1,965 1,980 6,600
2025/12/12 1,998 1,998 1,971 1,982 3,800
2025/12/11 1,993 2,003 1,960 1,989 8,900
2025/12/10 2,001 2,001 1,995 1,995 300
2025/12/09 2,021 2,021 1,992 1,993 17,100
2025/12/08 2,036 2,036 2,011 2,021 15,200
2025/12/05 2,057 2,057 1,986 2,035 18,900
2025/12/04 2,012 2,040 2,010 2,040 2,900
2025/12/03 1,990 2,013 1,966 2,008 5,500
2025/12/02 2,005 2,033 1,992 2,010 11,100
2025/12/01 1,998 2,003 1,951 1,992 10,300
2025/11/28 1,990 1,990 1,979 1,985 2,300
2025/11/27 1,988 1,992 1,965 1,990 8,200
2025/11/26 1,975 1,984 1,960 1,983 7,200
2025/11/25 1,976 1,985 1,962 1,973 7,700
2025/11/21 1,957 1,977 1,932 1,972 9,300
2025/11/20 1,943 1,970 1,930 1,957 9,300
2025/11/19 1,963 1,988 1,921 1,932 8,500
2025/11/18 1,978 1,999 1,941 1,954 13,500
2025/11/17 1,964 1,997 1,957 1,975 5,200
2025/11/14 1,980 2,010 1,940 2,000 11,800
2025/11/13 2,040 2,041 1,982 2,029 8,800
2025/11/12 2,020 2,047 2,006 2,011 2,600
2025/11/11 2,049 2,049 1,940 2,020 8,500
2025/11/10 2,065 2,065 2,041 2,055 1,100
2025/11/07 2,084 2,084 2,033 2,039 3,400
2025/11/06 2,099 2,099 2,050 2,071 4,900
2025/11/05 2,115 2,144 2,050 2,055 6,100
2025/11/04 2,139 2,145 2,090 2,145 3,400
2025/10/31 2,098 2,130 2,082 2,130 5,500
2025/10/30 2,079 2,096 2,058 2,096 2,100
2025/10/29 2,091 2,099 2,051 2,081 6,500
2025/10/28 2,089 2,095 2,055 2,091 4,300
2025/10/27 2,082 2,089 2,055 2,089 4,200
2025/10/24 2,078 2,098 2,068 2,068 5,100
2025/10/23 2,062 2,067 2,055 2,067 3,800
2025/10/22 2,037 2,085 2,035 2,054 4,300
2025/10/21 2,030 2,039 2,028 2,031 1,100
2025/10/20 2,048 2,050 2,027 2,039 700
2025/10/17 2,038 2,038 2,026 2,026 400
2025/10/16 2,050 2,050 2,031 2,042 700
2025/10/15 2,030 2,030 2,020 2,020 700
2025/10/14 2,020 2,022 2,014 2,014 3,200
2025/10/10 2,035 2,065 2,030 2,031 1,400
2025/10/09 2,080 2,080 2,045 2,045 2,200
2025/10/08 2,070 2,090 2,054 2,054 4,300
2025/10/07 2,080 2,080 2,040 2,070 1,500
2025/10/06 2,050 2,085 2,033 2,080 3,400
2025/10/03 2,046 2,046 2,030 2,030 200
2025/10/02 2,070 2,070 2,023 2,027 3,600
2025/10/01 2,080 2,092 2,020 2,022 12,200
2025/09/30 2,087 2,087 2,087 2,087 100
2025/09/29 2,090 2,091 2,050 2,089 2,500
2025/09/26 2,060 2,100 2,056 2,092 15,500
2025/09/25 2,050 2,080 2,049 2,056 11,200
2025/09/24 2,025 2,050 2,025 2,049 6,700
2025/09/22 2,013 2,031 2,013 2,020 5,400
2025/09/19 2,005 2,010 2,002 2,010 6,400
2025/09/18 2,002 2,006 2,001 2,002 1,100
2025/09/17 2,001 2,007 2,001 2,002 1,300
2025/09/16 2,002 2,009 2,001 2,008 3,400
2025/09/12 2,004 2,005 1,991 1,999 11,100
2025/09/11 2,011 2,011 1,996 2,004 15,300
2025/09/10 2,007 2,016 2,007 2,008 2,100
2025/09/09 2,020 2,030 2,005 2,006 12,700
2025/09/08 2,028 2,028 2,012 2,019 3,600
2025/09/05 2,018 2,020 2,006 2,019 2,900
2025/09/04 2,009 2,020 2,005 2,018 2,500
2025/09/03 2,010 2,010 1,998 2,009 6,500
2025/09/02 2,000 2,010 1,999 2,005 11,800
2025/09/01 2,020 2,032 2,004 2,005 3,600
2025/08/29 2,005 2,033 1,996 2,033 11,300
2025/08/28 1,998 2,007 1,997 2,000 3,300
2025/08/27 2,005 2,005 1,997 1,997 2,700
2025/08/26 2,003 2,005 1,995 2,005 5,700
2025/08/25 1,990 2,005 1,990 2,004 23,800
2025/08/22 1,990 1,992 1,988 1,990 17,900
2025/08/21 1,989 1,990 1,987 1,990 37,100
2025/08/20 1,989 1,992 1,982 1,990 59,300
2025/08/19 2,025 2,060 2,001 2,050 3,500
2025/08/18 2,034 2,040 2,000 2,000 7,100
2025/08/15 2,000 2,001 1,965 2,000 24,700
2025/08/14 2,000 2,046 1,963 2,000 5,700
2025/08/13 2,075 2,075 2,001 2,050 4,800
2025/08/12 2,007 2,077 1,996 2,045 7,300
2025/08/08 1,991 2,020 1,956 1,981 11,100
2025/08/07 1,965 1,976 1,965 1,976 600
2025/08/06 1,971 1,987 1,971 1,987 300
2025/08/05 2,003 2,007 1,966 1,966 3,200
2025/08/04 2,000 2,019 2,000 2,019 200
2025/08/01 1,940 2,049 1,940 2,037 20,900
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

このページの先頭へ