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 |
---|---|---|---|---|---|
2020/12/30 | 1,135 | 1,138 | 1,132 | 1,132 | 400 |
2020/12/29 | 1,123 | 1,135 | 1,120 | 1,135 | 1,800 |
2020/12/25 | 1,133 | 1,153 | 1,133 | 1,153 | 6,800 |
2020/12/23 | 1,121 | 1,121 | 1,120 | 1,120 | 4,800 |
2020/12/22 | 1,120 | 1,129 | 1,119 | 1,120 | 5,600 |
2020/12/18 | 1,155 | 1,158 | 1,150 | 1,158 | 800 |
2020/12/17 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
2020/12/16 | 1,155 | 1,155 | 1,154 | 1,154 | 300 |
2020/12/15 | 1,155 | 1,155 | 1,154 | 1,154 | 2,400 |
2020/12/14 | 1,156 | 1,156 | 1,155 | 1,155 | 2,100 |
2020/12/11 | 1,156 | 1,156 | 1,155 | 1,156 | 18,800 |
2020/12/10 | 1,162 | 1,162 | 1,156 | 1,156 | 400 |
2020/12/09 | 1,147 | 1,165 | 1,147 | 1,165 | 1,300 |
2020/12/08 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
2020/12/07 | 1,145 | 1,154 | 1,145 | 1,148 | 6,000 |
2020/12/03 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
2020/12/02 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
2020/12/01 | 1,163 | 1,163 | 1,156 | 1,156 | 200 |
2020/11/30 | 1,150 | 1,175 | 1,150 | 1,175 | 1,200 |
2020/11/27 | 1,146 | 1,150 | 1,146 | 1,150 | 1,200 |
2020/11/26 | 1,146 | 1,150 | 1,146 | 1,147 | 6,300 |
2020/11/25 | 1,145 | 1,150 | 1,145 | 1,146 | 1,500 |
2020/11/24 | 1,143 | 1,150 | 1,143 | 1,150 | 600 |
2020/11/20 | 1,122 | 1,153 | 1,122 | 1,150 | 6,300 |
2020/11/19 | 1,120 | 1,121 | 1,119 | 1,120 | 800 |
2020/11/18 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 |
2020/11/17 | 1,113 | 1,130 | 1,113 | 1,130 | 700 |
2020/11/16 | 1,119 | 1,119 | 1,119 | 1,119 | 700 |
2020/11/13 | 1,118 | 1,119 | 1,118 | 1,119 | 300 |
2020/11/12 | 1,123 | 1,123 | 1,119 | 1,119 | 200 |
2020/11/11 | 1,120 | 1,121 | 1,117 | 1,118 | 1,000 |
2020/11/10 | 1,121 | 1,121 | 1,121 | 1,121 | 200 |
2020/11/09 | 1,122 | 1,122 | 1,114 | 1,121 | 1,000 |
2020/11/06 | 1,115 | 1,120 | 1,115 | 1,120 | 800 |
2020/11/05 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
2020/11/04 | 1,114 | 1,128 | 1,114 | 1,124 | 3,000 |
2020/11/02 | 1,123 | 1,127 | 1,123 | 1,123 | 700 |
2020/10/30 | 1,124 | 1,128 | 1,124 | 1,128 | 400 |
2020/10/29 | 1,120 | 1,128 | 1,120 | 1,128 | 700 |
2020/10/28 | 1,128 | 1,130 | 1,128 | 1,128 | 500 |
2020/10/27 | 1,130 | 1,130 | 1,128 | 1,130 | 1,500 |
2020/10/26 | 1,131 | 1,163 | 1,130 | 1,131 | 8,300 |
2020/10/23 | 1,131 | 1,132 | 1,129 | 1,130 | 11,100 |
2020/10/22 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
2020/10/21 | 1,131 | 1,142 | 1,129 | 1,135 | 5,200 |
2020/10/20 | 1,131 | 1,132 | 1,131 | 1,131 | 1,100 |
2020/10/19 | 1,112 | 1,140 | 1,112 | 1,131 | 5,200 |
2020/10/16 | 1,140 | 1,142 | 1,138 | 1,142 | 1,200 |
2020/10/15 | 1,143 | 1,152 | 1,142 | 1,142 | 6,200 |
2020/10/14 | 1,153 | 1,153 | 1,153 | 1,153 | 700 |
2020/10/13 | 1,150 | 1,159 | 1,150 | 1,153 | 800 |
2020/10/12 | 1,154 | 1,160 | 1,151 | 1,160 | 1,700 |
2020/10/09 | 1,159 | 1,159 | 1,159 | 1,159 | 400 |
2020/10/08 | 1,156 | 1,159 | 1,152 | 1,159 | 3,000 |
2020/10/07 | 1,153 | 1,156 | 1,153 | 1,156 | 300 |
2020/10/06 | 1,143 | 1,153 | 1,143 | 1,143 | 600 |
2020/10/05 | 1,164 | 1,164 | 1,153 | 1,153 | 2,000 |
2020/10/02 | 1,163 | 1,176 | 1,163 | 1,164 | 800 |
2020/09/30 | 1,163 | 1,163 | 1,163 | 1,163 | 100 |
2020/09/29 | 1,163 | 1,163 | 1,163 | 1,163 | 100 |
2020/09/28 | 1,164 | 1,175 | 1,164 | 1,175 | 500 |
2020/09/25 | 1,200 | 1,200 | 1,164 | 1,164 | 12,400 |
2020/09/24 | 1,176 | 1,200 | 1,176 | 1,200 | 6,200 |
2020/09/23 | 1,190 | 1,225 | 1,190 | 1,225 | 4,000 |
2020/09/18 | 1,184 | 1,190 | 1,184 | 1,190 | 300 |
2020/09/17 | 1,188 | 1,188 | 1,170 | 1,170 | 700 |
2020/09/16 | 1,188 | 1,199 | 1,188 | 1,188 | 400 |
2020/09/15 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2020/09/14 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2020/09/11 | 1,165 | 1,165 | 1,146 | 1,146 | 1,100 |
2020/09/10 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
2020/09/01 | 1,180 | 1,180 | 1,176 | 1,176 | 7,400 |
2020/08/26 | 1,179 | 1,180 | 1,179 | 1,180 | 5,700 |
2020/08/25 | 1,147 | 1,179 | 1,147 | 1,179 | 4,100 |
2020/08/21 | 1,179 | 1,180 | 1,179 | 1,180 | 4,100 |
2020/08/20 | 1,179 | 1,179 | 1,179 | 1,179 | 1,900 |
2020/08/13 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
2020/08/07 | 1,179 | 1,180 | 1,178 | 1,178 | 8,000 |
2020/08/06 | 1,179 | 1,179 | 1,179 | 1,179 | 3,200 |
2020/08/05 | 1,180 | 1,180 | 1,147 | 1,179 | 5,900 |
2020/08/03 | 1,166 | 1,180 | 1,160 | 1,160 | 4,900 |
2020/07/30 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
2020/07/28 | 1,155 | 1,165 | 1,145 | 1,145 | 1,900 |
2020/07/22 | 1,180 | 1,215 | 1,180 | 1,215 | 15,800 |
2020/07/21 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2020/07/20 | 1,189 | 1,193 | 1,180 | 1,180 | 700 |
2020/07/16 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
2020/07/15 | 1,178 | 1,178 | 1,178 | 1,178 | 500 |
2020/07/06 | 1,139 | 1,145 | 1,139 | 1,145 | 800 |
2020/07/02 | 1,120 | 1,139 | 1,120 | 1,139 | 500 |
2020/07/01 | 1,125 | 1,139 | 1,121 | 1,139 | 1,500 |
2020/06/29 | 1,155 | 1,183 | 1,135 | 1,183 | 4,000 |
2020/06/26 | 1,185 | 1,185 | 1,185 | 1,185 | 5,700 |
2020/06/25 | 1,160 | 1,185 | 1,160 | 1,185 | 400 |
2020/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2020/06/23 | 1,160 | 1,162 | 1,160 | 1,160 | 5,100 |
2020/06/22 | 1,155 | 1,160 | 1,155 | 1,160 | 3,200 |
2020/06/19 | 1,145 | 1,197 | 1,143 | 1,197 | 3,500 |
2020/06/18 | 1,152 | 1,152 | 1,149 | 1,149 | 3,700 |
2020/06/17 | 1,145 | 1,180 | 1,145 | 1,180 | 2,100 |
2020/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2020/06/15 | 1,180 | 1,180 | 1,150 | 1,150 | 5,100 |
2020/06/12 | 1,170 | 1,180 | 1,146 | 1,163 | 3,900 |
2020/06/11 | 1,185 | 1,195 | 1,185 | 1,195 | 3,700 |
2020/06/10 | 1,190 | 1,200 | 1,190 | 1,198 | 11,700 |
2020/06/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2020/06/08 | 1,160 | 1,190 | 1,160 | 1,160 | 2,600 |
2020/06/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,300 |
2020/06/04 | 1,185 | 1,185 | 1,185 | 1,185 | 700 |
2020/06/03 | 1,184 | 1,190 | 1,184 | 1,185 | 1,000 |
2020/06/02 | 1,185 | 1,185 | 1,185 | 1,185 | 1,700 |
2020/06/01 | 1,165 | 1,183 | 1,165 | 1,178 | 700 |
2020/05/27 | 1,165 | 1,165 | 1,165 | 1,165 | 800 |
2020/05/26 | 1,150 | 1,184 | 1,150 | 1,184 | 8,100 |
2020/05/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2020/05/22 | 1,151 | 1,152 | 1,150 | 1,150 | 6,000 |
2020/05/21 | 1,150 | 1,174 | 1,150 | 1,150 | 5,000 |
2020/05/20 | 1,150 | 1,175 | 1,150 | 1,175 | 500 |
2020/05/19 | 1,149 | 1,150 | 1,149 | 1,150 | 600 |
2020/05/18 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
2020/05/15 | 1,149 | 1,149 | 1,149 | 1,149 | 200 |
2020/05/13 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2020/05/12 | 1,140 | 1,140 | 1,130 | 1,130 | 500 |
2020/05/01 | 1,071 | 1,102 | 1,071 | 1,102 | 1,700 |
2020/04/27 | 1,141 | 1,141 | 1,141 | 1,141 | 400 |
2020/04/24 | 1,108 | 1,141 | 1,108 | 1,141 | 7,500 |
2020/04/23 | 1,076 | 1,108 | 1,076 | 1,108 | 3,300 |
2020/04/22 | 1,076 | 1,076 | 1,076 | 1,076 | 200 |
2020/04/20 | 1,061 | 1,061 | 1,060 | 1,060 | 400 |
2020/04/17 | 1,024 | 1,024 | 1,024 | 1,024 | 300 |
2020/04/16 | 1,020 | 1,020 | 1,006 | 1,020 | 900 |
2020/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2020/04/14 | 1,042 | 1,042 | 1,019 | 1,042 | 2,900 |
2020/04/13 | 1,060 | 1,060 | 1,042 | 1,042 | 200 |
2020/04/09 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
2020/04/07 | 1,059 | 1,060 | 1,058 | 1,060 | 3,200 |
2020/04/06 | 1,060 | 1,060 | 1,000 | 1,029 | 1,000 |
2020/04/03 | 1,060 | 1,060 | 1,056 | 1,060 | 2,700 |
2020/04/02 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2020/04/01 | 1,071 | 1,071 | 1,070 | 1,070 | 2,300 |
2020/03/31 | 1,070 | 1,070 | 1,070 | 1,070 | 400 |
2020/03/26 | 1,081 | 1,081 | 1,081 | 1,081 | 6,300 |
2020/03/25 | 1,060 | 1,065 | 1,050 | 1,050 | 1,300 |
2020/03/24 | 1,070 | 1,070 | 1,051 | 1,051 | 900 |
2020/03/23 | 1,048 | 1,048 | 1,030 | 1,047 | 4,400 |
2020/03/13 | 1,052 | 1,052 | 1,041 | 1,048 | 38,900 |
2020/03/12 | 1,052 | 1,062 | 1,052 | 1,062 | 300 |
2020/03/11 | 1,062 | 1,062 | 1,062 | 1,062 | 1,100 |
2020/03/10 | 1,061 | 1,062 | 1,050 | 1,062 | 2,300 |
2020/03/09 | 1,126 | 1,126 | 1,090 | 1,090 | 4,900 |
2020/03/05 | 1,151 | 1,151 | 1,143 | 1,143 | 2,400 |
2020/03/04 | 1,153 | 1,195 | 1,153 | 1,181 | 5,000 |
2020/03/02 | 1,090 | 1,153 | 1,050 | 1,153 | 1,800 |
2020/02/28 | 1,120 | 1,120 | 1,100 | 1,100 | 700 |
2020/02/27 | 1,150 | 1,150 | 1,130 | 1,130 | 1,700 |
2020/02/26 | 1,151 | 1,185 | 1,151 | 1,185 | 6,000 |
2020/02/25 | 1,160 | 1,160 | 1,151 | 1,151 | 800 |
2020/02/21 | 1,175 | 1,175 | 1,175 | 1,175 | 3,800 |
2020/02/20 | 1,175 | 1,180 | 1,165 | 1,178 | 5,800 |
2020/02/19 | 1,171 | 1,175 | 1,171 | 1,175 | 500 |
2020/02/18 | 1,175 | 1,175 | 1,175 | 1,175 | 700 |
2020/02/17 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
2020/02/13 | 1,177 | 1,181 | 1,166 | 1,181 | 1,200 |
2020/02/07 | 1,198 | 1,200 | 1,198 | 1,200 | 300 |
2020/02/06 | 1,195 | 1,195 | 1,195 | 1,195 | 200 |
2020/02/05 | 1,165 | 1,183 | 1,165 | 1,177 | 4,700 |
2020/02/04 | 1,203 | 1,203 | 1,203 | 1,203 | 200 |
2020/01/31 | 1,190 | 1,203 | 1,180 | 1,203 | 8,000 |
2020/01/30 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
2020/01/28 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
2020/01/27 | 1,222 | 1,222 | 1,197 | 1,197 | 3,100 |
2020/01/24 | 1,248 | 1,248 | 1,248 | 1,248 | 5,500 |
2020/01/23 | 1,224 | 1,248 | 1,221 | 1,248 | 5,400 |
2020/01/22 | 1,214 | 1,220 | 1,214 | 1,220 | 1,400 |
2020/01/20 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
2020/01/16 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2020/01/15 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2020/01/14 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2020/01/10 | 1,211 | 1,211 | 1,211 | 1,211 | 200 |
2020/01/09 | 1,209 | 1,210 | 1,209 | 1,210 | 2,100 |
2020/01/06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |