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
2018/12/28 1,311 1,359 1,311 1,338 1,300
2018/12/27 1,330 1,333 1,320 1,326 2,800
2018/12/26 1,246 1,297 1,246 1,271 7,100
2018/12/25 1,232 1,252 1,202 1,229 10,400
2018/12/21 1,324 1,324 1,252 1,252 8,800
2018/12/20 1,351 1,380 1,315 1,322 7,700
2018/12/19 1,401 1,410 1,384 1,403 2,600
2018/12/18 1,418 1,437 1,415 1,415 4,000
2018/12/17 1,460 1,463 1,431 1,441 7,800
2018/12/14 1,480 1,509 1,466 1,466 5,400
2018/12/13 1,506 1,515 1,480 1,515 5,900
2018/12/12 1,464 1,516 1,452 1,514 4,000
2018/12/11 1,550 1,571 1,450 1,489 9,000
2018/12/10 1,605 1,610 1,531 1,544 7,200
2018/12/07 1,638 1,638 1,605 1,610 2,600
2018/12/06 1,688 1,700 1,620 1,640 7,700
2018/12/05 1,634 1,710 1,590 1,685 10,100
2018/12/04 1,660 1,660 1,610 1,610 4,100
2018/12/03 1,637 1,659 1,637 1,647 2,200
2018/11/30 1,605 1,637 1,603 1,637 3,200
2018/11/29 1,615 1,621 1,604 1,612 3,500
2018/11/28 1,608 1,619 1,600 1,614 3,900
2018/11/27 1,645 1,652 1,595 1,635 5,700
2018/11/26 1,740 1,820 1,621 1,621 35,600
2018/11/22 1,594 1,594 1,571 1,571 1,200
2018/11/21 1,583 1,596 1,583 1,587 600
2018/11/20 1,590 1,618 1,590 1,591 1,900
2018/11/19 1,601 1,603 1,577 1,585 1,100
2018/11/16 1,610 1,611 1,600 1,600 1,600
2018/11/15 1,622 1,624 1,560 1,615 4,900
2018/11/14 1,646 1,646 1,598 1,619 3,000
2018/11/13 1,660 1,676 1,621 1,640 6,800
2018/11/12 1,700 1,720 1,680 1,715 2,000
2018/11/09 1,685 1,704 1,685 1,702 1,400
2018/11/08 1,688 1,698 1,679 1,679 500
2018/11/07 1,660 1,666 1,646 1,658 800
2018/11/06 1,645 1,645 1,645 1,645 500
2018/11/05 1,665 1,684 1,651 1,651 3,500
2018/11/02 1,628 1,642 1,628 1,630 700
2018/11/01 1,618 1,618 1,599 1,602 1,300
2018/10/31 1,591 1,618 1,591 1,618 1,800
2018/10/30 1,550 1,591 1,550 1,591 2,500
2018/10/29 1,651 1,651 1,540 1,590 3,900
2018/10/26 1,650 1,650 1,600 1,610 2,100
2018/10/25 1,680 1,680 1,631 1,631 3,800
2018/10/24 1,691 1,696 1,691 1,691 1,200
2018/10/23 1,710 1,715 1,705 1,705 1,500
2018/10/22 1,750 1,752 1,750 1,750 300
2018/10/19 1,738 1,796 1,735 1,751 2,100
2018/10/18 1,721 1,744 1,718 1,738 2,500
2018/10/17 1,710 1,712 1,710 1,712 1,000
2018/10/16 1,700 1,709 1,700 1,700 1,800
2018/10/15 1,735 1,735 1,673 1,673 2,400
2018/10/12 1,686 1,695 1,686 1,695 600
2018/10/11 1,750 1,750 1,683 1,691 7,200
2018/10/10 1,784 1,784 1,766 1,766 1,300
2018/10/09 1,792 1,793 1,768 1,773 1,700
2018/10/05 1,785 1,794 1,754 1,794 3,500
2018/10/04 1,793 1,793 1,785 1,785 400
2018/10/03 1,806 1,808 1,780 1,789 1,800
2018/10/02 1,815 1,829 1,802 1,803 1,200
2018/10/01 1,817 1,831 1,810 1,814 2,200
2018/09/28 1,820 1,847 1,820 1,831 9,300
2018/09/27 1,810 1,819 1,793 1,800 4,000
2018/09/26 1,770 1,819 1,770 1,807 4,600
2018/09/25 1,800 1,803 1,768 1,768 2,900
2018/09/21 1,785 1,814 1,785 1,788 1,300
2018/09/20 1,789 1,820 1,787 1,789 3,100
2018/09/19 1,734 1,857 1,733 1,789 13,000
2018/09/18 1,726 1,739 1,721 1,722 3,600
2018/09/14 1,725 1,738 1,720 1,721 3,600
2018/09/13 1,702 1,726 1,680 1,710 4,600
2018/09/12 1,698 1,730 1,697 1,701 3,400
2018/09/11 1,690 1,734 1,690 1,700 3,700
2018/09/10 1,683 1,695 1,676 1,685 1,700
2018/09/07 1,694 1,698 1,670 1,683 2,600
2018/09/06 1,690 1,700 1,685 1,685 2,100
2018/09/05 1,705 1,720 1,693 1,693 2,100
2018/09/04 1,705 1,715 1,705 1,705 1,400
2018/09/03 1,751 1,751 1,700 1,702 6,100
2018/08/31 1,755 1,755 1,717 1,726 1,700
2018/08/30 1,754 1,765 1,736 1,754 3,200
2018/08/29 1,748 1,778 1,748 1,750 1,300
2018/08/28 1,732 1,759 1,730 1,752 4,200
2018/08/27 1,716 1,735 1,713 1,722 2,400
2018/08/24 1,724 1,735 1,715 1,718 3,200
2018/08/23 1,734 1,734 1,726 1,730 1,400
2018/08/22 1,691 1,734 1,687 1,734 1,800
2018/08/21 1,728 1,728 1,681 1,681 2,100
2018/08/20 1,714 1,726 1,711 1,714 2,300
2018/08/17 1,711 1,723 1,707 1,721 2,600
2018/08/16 1,713 1,727 1,713 1,720 900
2018/08/15 1,702 1,729 1,702 1,713 2,100
2018/08/14 1,700 1,730 1,692 1,709 4,000
2018/08/13 1,728 1,728 1,681 1,693 4,200
2018/08/10 1,747 1,757 1,727 1,732 3,100
2018/08/09 1,800 1,800 1,710 1,747 22,100
2018/08/08 1,650 1,668 1,650 1,665 3,300
2018/08/07 1,671 1,671 1,637 1,649 6,200
2018/08/06 1,677 1,692 1,672 1,674 5,900
2018/08/03 1,707 1,713 1,682 1,691 3,200
2018/08/02 1,705 1,717 1,705 1,709 2,300
2018/08/01 1,705 1,714 1,699 1,705 5,100
2018/07/31 1,741 1,741 1,700 1,700 7,500
2018/07/30 1,760 1,760 1,710 1,724 5,500
2018/07/27 1,786 1,786 1,741 1,762 7,300
2018/07/26 1,753 1,789 1,753 1,786 3,400
2018/07/25 1,750 1,759 1,745 1,751 1,900
2018/07/24 1,730 1,763 1,730 1,754 3,300
2018/07/23 1,772 1,772 1,732 1,732 3,400
2018/07/20 1,775 1,805 1,767 1,772 5,200
2018/07/19 1,751 1,781 1,750 1,772 3,600
2018/07/18 1,732 1,758 1,732 1,757 2,900
2018/07/17 1,775 1,775 1,715 1,733 3,400
2018/07/13 1,807 1,808 1,750 1,755 5,500
2018/07/12 1,739 1,834 1,720 1,789 15,400
2018/07/11 1,758 1,762 1,692 1,699 16,100
2018/07/10 1,789 1,794 1,758 1,758 3,800
2018/07/09 1,810 1,810 1,768 1,780 6,400
2018/07/06 1,816 1,856 1,768 1,837 11,500
2018/07/05 1,824 1,824 1,751 1,753 12,800
2018/07/04 1,750 1,824 1,748 1,802 7,600
2018/07/03 1,771 1,805 1,751 1,752 13,200
2018/07/02 1,811 1,811 1,779 1,781 18,300
2018/06/29 1,841 1,860 1,810 1,822 10,300
2018/06/28 1,842 1,877 1,829 1,851 17,600
2018/06/27 1,903 1,903 1,818 1,842 36,000
2018/06/26 1,902 1,947 1,902 1,913 25,500
2018/06/25 2,052 2,095 1,978 1,982 38,700
2018/06/22 2,102 2,200 2,068 2,102 54,300
2018/06/21 2,066 2,202 2,023 2,202 61,100
2018/06/20 2,030 2,180 2,008 2,050 78,600
2018/06/19 2,200 2,227 1,998 2,000 134,300
2018/06/18 2,490 2,490 2,270 2,270 96,500
2018/06/15 2,637 2,890 2,434 2,575 570,700
2018/06/14 2,011 2,398 1,960 2,398 291,300
2018/06/13 2,037 2,263 1,962 1,998 172,400
2018/06/12 2,300 2,585 2,128 2,337 236,900
2018/06/11 2,201 2,472 2,142 2,300 143,700
2018/06/08 2,120 2,150 1,931 2,085 81,500
2018/06/07 1,960 2,266 1,898 2,027 118,700
2018/06/06 1,825 1,978 1,825 1,929 46,900
2018/06/05 1,796 1,827 1,783 1,819 14,100
2018/06/04 1,795 1,799 1,790 1,791 5,700
2018/06/01 1,787 1,798 1,781 1,789 2,200
2018/05/31 1,778 1,786 1,778 1,780 1,700
2018/05/30 1,776 1,778 1,770 1,773 1,500
2018/05/29 1,782 1,783 1,776 1,776 2,900
2018/05/28 1,784 1,792 1,783 1,783 1,700
2018/05/25 1,770 1,770 1,770 1,770 600
2018/05/24 1,777 1,778 1,770 1,770 1,300
2018/05/23 1,776 1,776 1,772 1,773 1,800
2018/05/22 1,782 1,785 1,774 1,775 1,500
2018/05/21 1,781 1,782 1,780 1,781 800
2018/05/18 1,775 1,781 1,772 1,780 3,100
2018/05/17 1,785 1,789 1,774 1,774 1,700
2018/05/16 1,795 1,797 1,781 1,781 3,600
2018/05/15 1,798 1,806 1,797 1,797 3,800
2018/05/14 1,814 1,814 1,780 1,796 4,300
2018/05/11 1,839 1,839 1,791 1,813 3,900
2018/05/10 1,832 1,832 1,824 1,828 800
2018/05/09 1,821 1,822 1,821 1,822 400
2018/05/08 1,831 1,832 1,823 1,827 2,000
2018/05/07 1,858 1,858 1,830 1,839 6,100
2018/05/02 1,845 1,856 1,818 1,848 10,800
2018/05/01 1,852 1,860 1,824 1,849 11,100
2018/04/27 1,794 1,835 1,794 1,818 8,200
2018/04/26 1,781 1,790 1,781 1,790 1,800
2018/04/25 1,792 1,792 1,777 1,781 1,400
2018/04/24 1,782 1,794 1,765 1,783 5,200
2018/04/23 1,782 1,800 1,780 1,780 3,000
2018/04/20 1,773 1,779 1,772 1,775 2,600
2018/04/19 1,773 1,785 1,756 1,773 4,800
2018/04/18 1,772 1,780 1,771 1,771 1,100
2018/04/17 1,759 1,759 1,759 1,759 100
2018/04/13 1,765 1,777 1,765 1,770 3,100
2018/04/12 1,768 1,768 1,768 1,768 400
2018/04/11 1,767 1,767 1,760 1,760 400
2018/04/10 1,767 1,767 1,767 1,767 300
2018/04/09 1,760 1,762 1,760 1,762 500
2018/04/06 1,793 1,793 1,763 1,763 1,400
2018/04/05 1,818 1,818 1,735 1,793 3,000
2018/04/04 1,813 1,813 1,797 1,797 1,300
2018/04/03 1,820 1,836 1,803 1,810 3,500
2018/04/02 1,829 1,830 1,819 1,819 2,600
2018/03/30 1,840 1,843 1,818 1,822 6,200
2018/03/29 1,800 1,847 1,800 1,815 8,500
2018/03/28 1,745 1,798 1,745 1,780 700
2018/03/27 1,781 1,800 1,765 1,765 2,200
2018/03/26 1,761 1,844 1,760 1,762 3,200
2018/03/23 1,815 1,815 1,783 1,783 4,800
2018/03/22 1,811 1,846 1,811 1,840 8,000
2018/03/20 1,808 1,838 1,805 1,809 8,700
2018/03/19 1,815 1,854 1,796 1,805 3,000
2018/03/16 1,824 1,824 1,815 1,815 2,100
2018/03/15 1,850 1,875 1,838 1,838 4,500
2018/03/14 1,830 1,844 1,830 1,844 3,200
2018/03/13 1,816 1,834 1,803 1,821 5,200
2018/03/12 1,813 1,849 1,777 1,799 22,200
2018/03/09 1,752 1,790 1,752 1,773 4,200
2018/03/08 1,751 1,751 1,751 1,751 1,000
2018/03/06 1,736 1,736 1,736 1,736 200
2018/03/05 1,779 1,779 1,744 1,744 900
2018/03/02 1,770 1,770 1,744 1,756 1,400
2018/03/01 1,767 1,767 1,761 1,761 600
2018/02/28 1,772 1,772 1,772 1,772 100
2018/02/27 1,765 1,770 1,765 1,767 800
2018/02/26 1,759 1,759 1,759 1,759 100
2018/02/23 1,746 1,758 1,746 1,758 300
2018/02/21 1,747 1,760 1,723 1,760 400
2018/02/20 1,747 1,760 1,747 1,747 2,200
2018/02/19 1,724 1,745 1,724 1,745 1,600
2018/02/16 1,724 1,727 1,722 1,722 1,100
2018/02/15 1,720 1,720 1,720 1,720 100
2018/02/14 1,725 1,725 1,718 1,718 500
2018/02/13 1,738 1,738 1,728 1,728 1,200
2018/02/09 1,733 1,733 1,725 1,729 1,800
2018/02/08 1,748 1,748 1,745 1,745 200
2018/02/07 1,730 1,748 1,730 1,733 2,000
2018/02/06 1,768 1,768 1,700 1,714 4,400
2018/02/05 1,790 1,791 1,776 1,777 2,200
2018/02/02 1,800 1,800 1,800 1,800 2,100
2018/02/01 1,796 1,797 1,795 1,797 1,400
2018/01/31 1,791 1,792 1,788 1,788 600
2018/01/30 1,803 1,803 1,784 1,784 2,500
2018/01/29 1,793 1,799 1,793 1,799 500
2018/01/26 1,794 1,803 1,794 1,796 1,500
2018/01/25 1,792 1,793 1,791 1,793 900
2018/01/24 1,800 1,800 1,794 1,794 300
2018/01/23 1,807 1,807 1,795 1,798 1,300
2018/01/22 1,813 1,813 1,797 1,797 800
2018/01/19 1,787 1,813 1,787 1,790 600
2018/01/18 1,815 1,815 1,785 1,785 2,200
2018/01/17 1,814 1,821 1,813 1,813 2,800
2018/01/16 1,826 1,830 1,814 1,814 2,900
2018/01/15 1,810 1,830 1,810 1,819 3,300
2018/01/12 1,809 1,815 1,806 1,810 1,800
2018/01/11 1,800 1,801 1,795 1,801 3,000
2018/01/10 1,799 1,800 1,796 1,796 2,300
2018/01/09 1,790 1,792 1,785 1,791 2,400
2018/01/05 1,786 1,786 1,779 1,779 1,400
2018/01/04 1,785 1,786 1,778 1,785 2,500

このページの先頭へ