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
2026/06/17 2,396 2,440 2,365 2,396 5,200
2026/06/16 2,400 2,401 2,396 2,396 600
2026/06/15 2,400 2,410 2,395 2,396 4,700
2026/06/12 2,390 2,391 2,387 2,387 800
2026/06/11 2,392 2,405 2,385 2,405 3,400
2026/06/10 2,441 2,441 2,390 2,392 6,700
2026/06/09 2,390 2,449 2,390 2,400 11,800
2026/06/08 2,400 2,400 2,362 2,390 11,400
2026/06/05 2,400 2,445 2,391 2,400 19,000
2026/06/04 2,395 2,395 2,390 2,390 4,800
2026/06/03 2,405 2,405 2,395 2,395 4,600
2026/06/02 2,405 2,405 2,395 2,403 3,100
2026/06/01 2,405 2,405 2,395 2,405 5,000
2026/05/29 2,410 2,420 2,405 2,405 3,100
2026/05/28 2,405 2,405 2,398 2,405 9,500
2026/05/27 2,400 2,405 2,400 2,405 2,700
2026/05/26 2,400 2,405 2,383 2,400 5,400
2026/05/25 2,420 2,440 2,400 2,400 11,600
2026/05/22 2,393 2,410 2,391 2,395 9,000
2026/05/21 2,367 2,400 2,356 2,381 5,300
2026/05/20 2,348 2,387 2,345 2,356 2,700
2026/05/19 2,360 2,400 2,358 2,358 7,100
2026/05/18 2,430 2,430 2,331 2,360 6,200
2026/05/15 2,400 2,443 2,332 2,380 11,200
2026/05/14 2,339 2,425 2,331 2,419 16,400
2026/05/13 2,316 2,345 2,270 2,340 2,800
2026/05/12 2,381 2,415 2,371 2,400 5,200
2026/05/11 2,375 2,420 2,368 2,397 8,700
2026/05/08 2,367 2,383 2,367 2,375 1,400
2026/05/07 2,384 2,386 2,370 2,382 3,200
2026/05/01 2,381 2,381 2,381 2,381 100
2026/04/30 2,400 2,405 2,384 2,399 2,000
2026/04/28 2,410 2,429 2,382 2,400 5,300
2026/04/27 2,410 2,430 2,373 2,410 6,900
2026/04/24 2,410 2,410 2,382 2,410 6,400
2026/04/23 2,423 2,423 2,381 2,410 7,900
2026/04/22 2,400 2,430 2,389 2,410 12,400
2026/04/21 2,395 2,400 2,375 2,385 1,500
2026/04/20 2,399 2,410 2,399 2,410 900
2026/04/17 2,397 2,435 2,381 2,415 3,000
2026/04/16 2,394 2,430 2,350 2,397 8,100
2026/04/15 2,405 2,406 2,389 2,395 2,800
2026/04/14 2,383 2,414 2,383 2,406 3,000
2026/04/13 2,391 2,399 2,385 2,399 300
2026/04/10 2,435 2,445 2,386 2,410 18,900
2026/04/09 2,396 2,448 2,379 2,419 8,800
2026/04/08 2,405 2,445 2,385 2,396 7,100
2026/04/07 2,405 2,410 2,380 2,399 1,400
2026/04/06 2,405 2,405 2,311 2,405 5,400
2026/04/03 2,405 2,405 2,405 2,405 200
2026/03/27 2,429 2,445 2,400 2,445 7,900
2026/03/26 2,415 2,429 2,415 2,429 2,900
2026/03/25 2,400 2,415 2,395 2,415 6,400
2026/03/24 2,370 2,400 2,351 2,395 5,600
2026/03/23 2,362 2,377 2,290 2,320 9,300
2026/03/19 2,348 2,380 2,348 2,362 1,400
2026/03/18 2,390 2,400 2,361 2,380 6,500
2026/03/17 2,354 2,390 2,340 2,390 3,800
2026/03/16 2,295 2,354 2,294 2,354 2,700
2026/03/13 2,293 2,351 2,293 2,330 4,500
2026/03/12 2,350 2,355 2,293 2,293 4,300
2026/03/11 2,349 2,355 2,321 2,355 4,400
2026/03/10 2,300 2,329 2,236 2,320 10,800
2026/03/09 2,200 2,300 2,160 2,300 15,000
2026/03/06 2,280 2,287 2,233 2,265 5,500
2026/03/05 2,217 2,280 2,200 2,272 6,500
2026/03/04 2,160 2,218 2,145 2,217 22,500
2026/03/03 2,215 2,225 2,183 2,225 17,800
2026/03/02 2,268 2,268 2,210 2,245 7,800
2026/02/27 2,224 2,280 2,220 2,280 10,700
2026/02/26 2,194 2,220 2,190 2,207 10,500
2026/02/25 2,162 2,200 2,155 2,180 14,600
2026/02/24 2,135 2,170 2,132 2,152 18,300
2026/02/20 2,115 2,132 2,101 2,132 23,000
2026/02/19 2,095 2,123 2,093 2,115 96,000
2026/02/18 2,166 2,184 2,156 2,157 5,200
2026/02/17 2,156 2,188 2,156 2,187 3,200
2026/02/16 2,180 2,180 2,130 2,153 2,500
2026/02/13 2,135 2,144 2,111 2,124 12,000
2026/02/12 2,135 2,188 2,120 2,137 18,700
2026/02/10 2,139 2,139 2,121 2,121 4,300
2026/02/09 2,150 2,154 2,089 2,139 8,500
2026/02/06 2,135 2,135 2,116 2,135 1,300
2026/02/05 2,128 2,134 2,120 2,120 1,800
2026/02/04 2,129 2,129 2,109 2,128 2,200
2026/02/03 2,129 2,129 2,112 2,112 300
2026/02/02 2,139 2,139 2,115 2,115 1,400
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

このページの先頭へ