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

兵機海運(9362)の株価時系列情報

兵機海運(9362)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
2024/04/25 2,440 2,442 2,439 2,440 2,300
2024/04/24 2,417 2,417 2,367 2,400 1,600
2024/04/23 2,410 2,442 2,405 2,407 600
2024/04/22 2,410 2,410 2,410 2,410 200
2024/04/19 2,423 2,423 2,415 2,415 1,100
2024/04/18 2,419 2,422 2,419 2,422 900
2024/04/17 2,457 2,458 2,417 2,418 500
2024/04/16 2,469 2,469 2,457 2,457 400
2024/04/15 2,444 2,460 2,444 2,460 1,400
2024/04/12 2,454 2,454 2,445 2,445 2,500
2024/04/11 2,410 2,454 2,410 2,454 800
2024/04/10 2,399 2,399 2,399 2,399 100
2024/04/09 2,398 2,477 2,397 2,400 3,700
2024/04/08 2,395 2,395 2,374 2,374 700
2024/04/05 2,361 2,434 2,361 2,400 3,000
2024/04/04 2,441 2,441 2,339 2,339 2,600
2024/04/03 2,426 2,461 2,380 2,440 2,500
2024/04/02 2,492 2,492 2,372 2,474 4,800
2024/04/01 2,506 2,517 2,479 2,490 6,000
2024/03/29 2,505 2,518 2,502 2,503 1,400
2024/03/28 2,491 2,541 2,455 2,502 9,700
2024/03/27 2,699 2,699 2,639 2,653 6,300
2024/03/26 2,625 2,700 2,597 2,700 8,500
2024/03/25 2,600 2,630 2,597 2,625 5,600
2024/03/22 2,582 2,600 2,582 2,593 2,900
2024/03/21 2,550 2,619 2,550 2,600 3,800
2024/03/19 2,540 2,557 2,529 2,546 1,600
2024/03/18 2,475 2,540 2,475 2,540 2,300
2024/03/15 2,468 2,500 2,468 2,475 1,400
2024/03/14 2,500 2,500 2,458 2,468 2,400
2024/03/13 2,529 2,529 2,501 2,515 1,000
2024/03/12 2,526 2,559 2,526 2,526 2,200
2024/03/11 2,581 2,586 2,552 2,559 5,900
2024/03/08 2,586 2,586 2,582 2,586 1,700
2024/03/07 2,600 2,600 2,586 2,586 4,800
2024/03/06 2,590 2,598 2,590 2,598 2,700
2024/03/05 2,595 2,595 2,590 2,590 2,100
2024/03/04 2,593 2,609 2,592 2,595 2,600
2024/03/01 2,587 2,620 2,582 2,593 5,100
2024/02/29 2,588 2,619 2,588 2,593 800
2024/02/28 2,612 2,612 2,586 2,590 3,100
2024/02/27 2,591 2,614 2,591 2,612 2,100
2024/02/26 2,622 2,680 2,580 2,605 10,300
2024/02/22 2,513 2,571 2,513 2,522 3,400
2024/02/21 2,535 2,550 2,502 2,513 1,200
2024/02/20 2,481 2,531 2,461 2,531 3,500
2024/02/19 2,455 2,481 2,455 2,481 2,200
2024/02/16 2,461 2,470 2,447 2,451 1,800
2024/02/15 2,469 2,469 2,441 2,445 1,800
2024/02/14 2,450 2,466 2,421 2,448 5,500
2024/02/13 2,438 2,438 2,420 2,422 1,400
2024/02/09 2,422 2,438 2,414 2,438 700
2024/02/08 2,432 2,432 2,427 2,427 400
2024/02/07 2,438 2,438 2,408 2,432 2,600
2024/02/06 2,393 2,424 2,393 2,401 3,500
2024/02/05 2,387 2,400 2,387 2,400 1,700
2024/02/02 2,395 2,408 2,380 2,387 3,700
2024/02/01 2,394 2,395 2,382 2,395 900
2024/01/31 2,370 2,380 2,365 2,380 3,700
2024/01/30 2,370 2,370 2,357 2,370 2,200
2024/01/29 2,376 2,376 2,345 2,345 1,600
2024/01/26 2,321 2,344 2,321 2,344 2,500
2024/01/25 2,333 2,349 2,331 2,331 1,000
2024/01/24 2,368 2,368 2,326 2,339 2,100
2024/01/23 2,364 2,370 2,328 2,328 2,800
2024/01/22 2,350 2,364 2,335 2,364 2,300
2024/01/19 2,364 2,364 2,300 2,300 4,300
2024/01/18 2,340 2,367 2,340 2,350 4,000
2024/01/17 2,331 2,345 2,320 2,342 3,100
2024/01/16 2,316 2,330 2,308 2,319 1,500
2024/01/15 2,294 2,322 2,294 2,309 2,300
2024/01/12 2,290 2,319 2,290 2,292 2,500
2024/01/11 2,287 2,300 2,279 2,290 3,900
2024/01/10 2,300 2,300 2,270 2,295 2,900
2024/01/09 2,260 2,350 2,260 2,300 5,900
2024/01/05 2,224 2,269 2,201 2,254 7,500
2024/01/04 2,143 2,201 2,137 2,201 6,100
2023/12/29 2,125 2,140 2,112 2,122 1,100
2023/12/28 2,116 2,130 2,110 2,125 1,500
2023/12/27 2,115 2,134 2,115 2,116 600
2023/12/26 2,118 2,134 2,113 2,120 1,400
2023/12/25 2,131 2,150 2,115 2,116 2,600
2023/12/22 2,118 2,129 2,090 2,111 2,100
2023/12/21 2,119 2,119 2,116 2,118 500
2023/12/20 2,090 2,167 2,090 2,100 2,100
2023/12/19 2,090 2,095 2,086 2,087 900
2023/12/18 2,095 2,101 2,090 2,100 900
2023/12/15 2,089 2,106 2,089 2,106 900
2023/12/14 2,115 2,117 2,090 2,090 1,600
2023/12/13 2,139 2,139 2,100 2,111 3,300
2023/12/12 2,132 2,146 2,132 2,139 500
2023/12/11 2,147 2,147 2,114 2,132 1,200
2023/12/08 2,110 2,132 2,102 2,124 2,100
2023/12/07 2,139 2,151 2,110 2,110 1,900
2023/12/06 2,168 2,168 2,130 2,134 2,100
2023/12/05 2,140 2,168 2,134 2,168 2,000
2023/12/04 2,154 2,187 2,154 2,169 1,600
2023/12/01 2,165 2,165 2,149 2,153 500
2023/11/30 2,165 2,165 2,155 2,155 200
2023/11/29 2,159 2,165 2,153 2,165 900
2023/11/28 2,205 2,205 2,145 2,159 1,700
2023/11/27 2,202 2,211 2,160 2,207 5,500
2023/11/24 2,134 2,234 2,132 2,196 11,400
2023/11/22 2,082 2,137 2,082 2,132 6,600
2023/11/21 2,084 2,100 2,080 2,082 1,900
2023/11/20 2,075 2,082 2,075 2,080 500
2023/11/17 2,075 2,089 2,073 2,073 2,600
2023/11/16 2,088 2,088 2,073 2,075 2,800
2023/11/15 2,080 2,089 2,076 2,089 600
2023/11/14 2,078 2,081 2,065 2,068 900
2023/11/13 2,061 2,085 2,061 2,064 1,900
2023/11/10 2,060 2,078 2,060 2,061 500
2023/11/09 2,070 2,070 2,040 2,061 2,300
2023/11/08 2,082 2,098 2,080 2,080 1,100
2023/11/07 2,080 2,093 2,080 2,092 500
2023/11/06 2,097 2,097 2,081 2,081 1,100
2023/11/02 2,092 2,097 2,091 2,097 700
2023/11/01 2,031 2,080 2,031 2,080 3,500
2023/10/31 2,088 2,088 2,079 2,079 900
2023/10/30 2,100 2,100 2,075 2,088 1,500
2023/10/27 2,087 2,100 2,087 2,100 1,800
2023/10/26 2,090 2,092 2,080 2,081 1,500
2023/10/25 2,105 2,118 2,082 2,118 1,400
2023/10/24 2,100 2,112 2,095 2,105 400
2023/10/23 2,112 2,112 2,094 2,094 2,100
2023/10/20 2,123 2,123 2,111 2,111 600
2023/10/19 2,123 2,123 2,112 2,123 1,600
2023/10/18 2,138 2,138 2,123 2,123 300
2023/10/17 2,123 2,137 2,112 2,137 1,600
2023/10/16 2,113 2,121 2,111 2,112 1,300
2023/10/13 2,120 2,128 2,113 2,128 1,600
2023/10/12 2,118 2,123 2,118 2,123 3,600
2023/10/11 2,128 2,128 2,118 2,118 800
2023/10/10 2,103 2,150 2,103 2,150 3,600
2023/10/06 2,107 2,107 2,070 2,097 600
2023/10/05 2,053 2,099 2,053 2,086 4,500
2023/10/04 2,092 2,092 2,043 2,059 3,300
2023/10/03 2,147 2,147 2,085 2,098 3,200
2023/10/02 2,150 2,150 2,112 2,141 1,800
2023/09/29 2,122 2,127 2,105 2,105 2,800
2023/09/28 2,120 2,120 2,101 2,120 1,000
2023/09/27 2,118 2,120 2,099 2,120 5,600
2023/09/26 2,094 2,107 2,093 2,102 2,300
2023/09/25 2,120 2,120 2,093 2,093 1,800
2023/09/22 2,097 2,105 2,068 2,090 3,600
2023/09/21 2,083 2,100 2,078 2,099 5,800
2023/09/20 2,087 2,095 2,082 2,083 2,500
2023/09/19 2,113 2,113 2,085 2,086 3,400
2023/09/15 2,107 2,107 2,095 2,096 1,700
2023/09/14 2,097 2,106 2,059 2,105 10,100
2023/09/13 2,083 2,097 2,070 2,097 7,300
2023/09/12 2,110 2,124 2,093 2,103 3,300
2023/09/11 2,121 2,126 2,079 2,108 5,700
2023/09/08 2,100 2,102 2,075 2,095 4,400
2023/09/07 2,090 2,115 2,084 2,097 5,100
2023/09/06 2,086 2,090 2,075 2,090 2,900
2023/09/05 2,081 2,115 2,071 2,089 6,000
2023/09/04 2,100 2,144 2,071 2,087 5,100
2023/09/01 2,091 2,095 2,068 2,095 2,300
2023/08/31 2,070 2,100 2,062 2,079 6,300
2023/08/30 2,040 2,066 2,033 2,061 4,700
2023/08/29 2,078 2,085 2,018 2,040 4,100
2023/08/28 2,082 2,082 2,041 2,058 3,900
2023/08/25 2,060 2,083 2,050 2,050 4,100
2023/08/24 2,060 2,062 2,045 2,062 2,900
2023/08/23 2,068 2,068 2,044 2,051 1,600
2023/08/22 2,076 2,090 2,056 2,056 2,000
2023/08/21 2,035 2,078 2,035 2,059 1,000
2023/08/18 2,061 2,072 2,050 2,050 2,400
2023/08/17 2,030 2,065 2,030 2,061 1,600
2023/08/16 2,041 2,066 2,028 2,028 2,400
2023/08/15 2,050 2,067 2,049 2,050 2,200
2023/08/14 2,150 2,150 2,017 2,050 12,900
2023/08/10 2,130 2,177 2,120 2,177 3,900
2023/08/09 2,155 2,158 2,130 2,135 1,900
2023/08/08 2,143 2,157 2,143 2,144 1,100
2023/08/07 2,102 2,160 2,102 2,143 3,900
2023/08/04 2,130 2,130 2,122 2,123 800
2023/08/03 2,086 2,129 2,086 2,129 1,500
2023/08/02 2,072 2,121 2,072 2,089 4,500
2023/08/01 2,069 2,070 2,069 2,070 900
2023/07/31 2,070 2,070 2,040 2,068 1,400
2023/07/28 2,068 2,070 2,066 2,070 800
2023/07/27 2,051 2,065 2,051 2,065 300
2023/07/26 2,068 2,068 2,060 2,061 500
2023/07/25 2,060 2,060 2,043 2,057 500
2023/07/24 2,049 2,070 2,048 2,048 1,500
2023/07/21 2,052 2,065 2,045 2,064 700
2023/07/20 2,062 2,073 2,062 2,062 3,200
2023/07/19 2,040 2,062 2,040 2,062 500
2023/07/18 2,033 2,064 2,033 2,040 1,900
2023/07/14 2,036 2,065 2,015 2,033 2,700
2023/07/13 2,029 2,062 2,003 2,036 2,500
2023/07/12 2,077 2,120 2,028 2,028 5,000
2023/07/11 2,083 2,094 2,052 2,074 1,400
2023/07/10 2,100 2,111 2,064 2,064 3,700
2023/07/07 2,071 2,092 2,071 2,080 1,100
2023/07/06 2,072 2,131 2,072 2,088 3,900
2023/07/05 2,130 2,170 2,125 2,149 5,700
2023/07/04 2,096 2,148 2,066 2,105 3,500

このページの先頭へ