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
2019/12/30 1,353 1,384 1,353 1,381 1,900
2019/12/27 1,370 1,379 1,370 1,370 1,200
2019/12/26 1,365 1,377 1,365 1,367 3,600
2019/12/25 1,376 1,376 1,358 1,367 3,400
2019/12/24 1,385 1,396 1,376 1,376 1,700
2019/12/23 1,396 1,397 1,391 1,391 700
2019/12/20 1,396 1,397 1,393 1,393 1,300
2019/12/19 1,395 1,395 1,391 1,395 1,500
2019/12/18 1,411 1,411 1,395 1,395 2,300
2019/12/17 1,398 1,414 1,398 1,410 1,600
2019/12/16 1,389 1,414 1,389 1,414 1,200
2019/12/13 1,388 1,395 1,382 1,382 3,400
2019/12/12 1,382 1,385 1,382 1,385 1,100
2019/12/11 1,385 1,385 1,375 1,375 600
2019/12/10 1,378 1,385 1,376 1,385 1,000
2019/12/09 1,380 1,380 1,371 1,373 1,000
2019/12/06 1,380 1,380 1,380 1,380 300
2019/12/05 1,392 1,392 1,377 1,377 1,400
2019/12/04 1,372 1,377 1,372 1,374 700
2019/12/03 1,390 1,390 1,349 1,372 600
2019/12/02 1,381 1,390 1,378 1,390 1,600
2019/11/29 1,377 1,390 1,377 1,390 400
2019/11/28 1,386 1,387 1,378 1,387 800
2019/11/27 1,381 1,386 1,381 1,385 500
2019/11/26 1,410 1,410 1,376 1,394 2,200
2019/11/25 1,385 1,420 1,385 1,420 1,400
2019/11/22 1,379 1,383 1,379 1,382 500
2019/11/21 1,362 1,362 1,360 1,360 700
2019/11/20 1,364 1,375 1,356 1,375 1,900
2019/11/19 1,358 1,364 1,358 1,364 1,900
2019/11/18 1,375 1,385 1,362 1,385 1,700
2019/11/15 1,364 1,375 1,363 1,375 700
2019/11/14 1,372 1,372 1,348 1,367 3,300
2019/11/13 1,358 1,374 1,352 1,372 1,100
2019/11/12 1,379 1,379 1,361 1,361 700
2019/11/11 1,348 1,425 1,345 1,379 1,400
2019/11/08 1,349 1,353 1,349 1,353 800
2019/11/07 1,338 1,349 1,338 1,342 1,500
2019/11/06 1,363 1,425 1,334 1,337 10,400
2019/11/05 1,350 1,352 1,348 1,350 1,400
2019/11/01 1,333 1,350 1,330 1,350 800
2019/10/31 1,342 1,342 1,339 1,340 500
2019/10/30 1,350 1,350 1,332 1,332 1,300
2019/10/28 1,322 1,349 1,322 1,335 1,500
2019/10/25 1,320 1,320 1,320 1,320 400
2019/10/24 1,318 1,319 1,318 1,318 600
2019/10/23 1,317 1,317 1,316 1,317 400
2019/10/21 1,331 1,331 1,314 1,316 1,300
2019/10/18 1,307 1,310 1,301 1,301 1,500
2019/10/17 1,305 1,305 1,304 1,304 500
2019/10/16 1,306 1,306 1,305 1,305 300
2019/10/15 1,310 1,310 1,300 1,310 900
2019/10/11 1,300 1,300 1,300 1,300 100
2019/10/10 1,302 1,313 1,290 1,310 1,900
2019/10/09 1,301 1,303 1,300 1,302 900
2019/10/08 1,300 1,314 1,299 1,314 400
2019/10/07 1,310 1,310 1,298 1,298 1,800
2019/10/04 1,324 1,324 1,310 1,322 900
2019/10/03 1,302 1,304 1,302 1,304 300
2019/10/02 1,316 1,316 1,302 1,302 1,200
2019/10/01 1,331 1,331 1,315 1,316 600
2019/09/26 1,310 1,310 1,305 1,306 1,500
2019/09/25 1,310 1,310 1,305 1,310 400
2019/09/24 1,330 1,330 1,303 1,303 1,700
2019/09/20 1,313 1,330 1,313 1,328 1,900
2019/09/19 1,326 1,326 1,313 1,313 700
2019/09/18 1,315 1,315 1,313 1,313 700
2019/09/17 1,337 1,339 1,322 1,327 600
2019/09/13 1,346 1,346 1,323 1,337 2,200
2019/09/12 1,319 1,322 1,315 1,316 700
2019/09/11 1,314 1,316 1,312 1,315 700
2019/09/10 1,299 1,305 1,291 1,291 400
2019/09/05 1,278 1,291 1,278 1,278 2,000
2019/09/04 1,267 1,272 1,266 1,266 1,900
2019/09/03 1,271 1,271 1,267 1,267 1,400
2019/09/02 1,271 1,276 1,265 1,265 1,500
2019/08/30 1,261 1,265 1,261 1,265 500
2019/08/29 1,255 1,261 1,255 1,260 1,200
2019/08/28 1,282 1,282 1,262 1,272 300
2019/08/27 1,267 1,284 1,257 1,284 1,700
2019/08/26 1,272 1,275 1,261 1,263 2,600
2019/08/23 1,303 1,304 1,301 1,304 800
2019/08/22 1,295 1,295 1,287 1,287 1,400
2019/08/20 1,308 1,308 1,295 1,308 2,100
2019/08/19 1,311 1,329 1,308 1,308 1,200
2019/08/16 1,310 1,311 1,310 1,311 700
2019/08/15 1,309 1,316 1,309 1,310 900
2019/08/14 1,328 1,328 1,311 1,324 300
2019/08/13 1,327 1,329 1,311 1,311 500
2019/08/09 1,317 1,339 1,317 1,339 200
2019/08/08 1,350 1,350 1,316 1,316 2,800
2019/08/07 1,360 1,369 1,340 1,354 700
2019/08/06 1,370 1,370 1,360 1,360 300
2019/08/05 1,391 1,391 1,339 1,357 2,800
2019/08/02 1,406 1,406 1,394 1,395 2,200
2019/08/01 1,422 1,440 1,401 1,405 1,200
2019/07/31 1,415 1,415 1,414 1,414 700
2019/07/30 1,410 1,414 1,410 1,414 300
2019/07/29 1,400 1,420 1,400 1,403 300
2019/07/26 1,391 1,391 1,391 1,391 100
2019/07/25 1,411 1,413 1,398 1,413 1,300
2019/07/24 1,425 1,425 1,425 1,425 100
2019/07/23 1,434 1,434 1,416 1,416 300
2019/07/19 1,410 1,421 1,410 1,417 2,100
2019/07/18 1,440 1,440 1,385 1,410 1,600
2019/07/17 1,439 1,440 1,439 1,440 200
2019/07/16 1,436 1,436 1,425 1,425 1,000
2019/07/12 1,469 1,469 1,436 1,436 1,100
2019/07/11 1,437 1,440 1,436 1,439 1,200
2019/07/10 1,452 1,452 1,439 1,439 600
2019/07/09 1,473 1,473 1,460 1,470 1,500
2019/07/08 1,482 1,482 1,482 1,482 300
2019/07/05 1,478 1,483 1,457 1,482 4,100
2019/07/04 1,461 1,477 1,455 1,477 1,300
2019/07/03 1,456 1,457 1,445 1,457 2,000
2019/07/02 1,435 1,443 1,434 1,443 800
2019/07/01 1,478 1,479 1,418 1,435 6,400
2019/06/27 1,387 1,388 1,387 1,388 200
2019/06/25 1,395 1,395 1,383 1,383 600
2019/06/24 1,395 1,397 1,395 1,397 400
2019/06/21 1,400 1,400 1,398 1,398 300
2019/06/20 1,395 1,399 1,381 1,381 900
2019/06/19 1,381 1,381 1,381 1,381 100
2019/06/18 1,393 1,393 1,373 1,373 1,200
2019/06/17 1,394 1,401 1,394 1,400 1,200
2019/06/14 1,373 1,390 1,373 1,390 400
2019/06/13 1,411 1,411 1,398 1,401 600
2019/06/12 1,429 1,435 1,416 1,416 600
2019/06/11 1,409 1,415 1,409 1,412 1,100
2019/06/10 1,425 1,428 1,425 1,428 500
2019/06/06 1,431 1,431 1,431 1,431 100
2019/06/05 1,392 1,392 1,370 1,371 1,300
2019/06/04 1,360 1,404 1,360 1,362 1,700
2019/06/03 1,399 1,399 1,356 1,358 2,100
2019/05/31 1,401 1,402 1,400 1,402 1,500
2019/05/30 1,402 1,432 1,401 1,401 1,800
2019/05/29 1,400 1,431 1,400 1,431 700
2019/05/27 1,437 1,437 1,399 1,399 1,000
2019/05/24 1,402 1,404 1,390 1,401 1,300
2019/05/23 1,440 1,444 1,415 1,415 500
2019/05/22 1,410 1,410 1,410 1,410 600
2019/05/21 1,454 1,454 1,398 1,398 1,200
2019/05/20 1,423 1,426 1,423 1,424 1,200
2019/05/17 1,415 1,430 1,413 1,418 900
2019/05/16 1,411 1,441 1,411 1,414 500
2019/05/15 1,481 1,481 1,411 1,411 1,100
2019/05/14 1,404 1,430 1,373 1,430 1,300
2019/05/13 1,430 1,449 1,430 1,435 5,500
2019/05/10 1,503 1,508 1,490 1,500 2,900
2019/05/09 1,520 1,520 1,495 1,495 800
2019/05/08 1,549 1,549 1,510 1,511 2,400
2019/05/07 1,550 1,550 1,512 1,549 2,700
2019/04/26 1,502 1,507 1,502 1,505 600
2019/04/25 1,512 1,512 1,510 1,511 500
2019/04/24 1,522 1,530 1,510 1,518 1,200
2019/04/23 1,502 1,520 1,502 1,520 900
2019/04/22 1,484 1,510 1,481 1,503 1,700
2019/04/19 1,505 1,513 1,477 1,513 2,800
2019/04/18 1,501 1,505 1,501 1,505 800
2019/04/17 1,502 1,527 1,499 1,513 1,500
2019/04/16 1,501 1,501 1,500 1,500 200
2019/04/15 1,510 1,518 1,506 1,515 700
2019/04/12 1,495 1,496 1,495 1,496 600
2019/04/11 1,516 1,516 1,502 1,503 500
2019/04/10 1,502 1,515 1,502 1,515 200
2019/04/09 1,503 1,509 1,492 1,508 1,200
2019/04/08 1,530 1,539 1,502 1,503 2,700
2019/04/05 1,524 1,524 1,505 1,505 800
2019/04/04 1,510 1,519 1,502 1,512 2,800
2019/04/03 1,511 1,519 1,505 1,505 1,300
2019/04/02 1,526 1,537 1,485 1,512 3,900
2019/04/01 1,531 1,537 1,508 1,521 800
2019/03/29 1,520 1,520 1,510 1,518 300
2019/03/28 1,532 1,540 1,507 1,511 800
2019/03/27 1,530 1,540 1,517 1,532 1,600
2019/03/26 1,552 1,571 1,542 1,561 2,700
2019/03/25 1,538 1,571 1,531 1,551 1,300
2019/03/22 1,540 1,571 1,538 1,540 2,400
2019/03/20 1,536 1,554 1,536 1,541 1,500
2019/03/19 1,540 1,550 1,535 1,535 1,300
2019/03/18 1,532 1,548 1,531 1,531 4,500
2019/03/15 1,536 1,550 1,536 1,537 2,600
2019/03/14 1,537 1,563 1,522 1,563 900
2019/03/13 1,538 1,552 1,535 1,552 900
2019/03/12 1,536 1,580 1,535 1,546 3,200
2019/03/11 1,522 1,550 1,510 1,536 1,600
2019/03/08 1,541 1,557 1,517 1,526 3,800
2019/03/07 1,572 1,572 1,554 1,554 2,000
2019/03/06 1,574 1,594 1,570 1,570 4,600
2019/03/05 1,631 1,631 1,552 1,595 5,900
2019/03/04 1,641 1,641 1,619 1,626 6,200
2019/03/01 1,674 1,679 1,609 1,641 33,000
2019/02/28 1,831 1,837 1,790 1,794 21,600
2019/02/27 1,980 1,980 1,831 1,899 28,900
2019/02/26 1,980 2,100 1,970 1,981 29,400
2019/02/25 1,837 1,942 1,837 1,939 18,100
2019/02/22 1,778 1,828 1,748 1,819 8,200
2019/02/21 1,799 1,825 1,780 1,780 8,600
2019/02/20 1,727 1,820 1,725 1,777 20,600
2019/02/19 1,725 1,756 1,665 1,722 13,700
2019/02/18 1,597 1,655 1,591 1,645 7,100
2019/02/15 1,579 1,579 1,546 1,573 3,400
2019/02/14 1,559 1,559 1,530 1,542 5,800
2019/02/13 1,580 1,589 1,525 1,548 4,800
2019/02/12 1,549 1,552 1,534 1,550 3,900
2019/02/08 1,541 1,541 1,511 1,522 2,000
2019/02/07 1,545 1,558 1,536 1,536 3,900
2019/02/06 1,506 1,580 1,506 1,545 14,500
2019/02/05 1,501 1,517 1,501 1,501 1,600
2019/02/04 1,502 1,540 1,493 1,493 1,400
2019/02/01 1,468 1,487 1,468 1,470 2,400
2019/01/31 1,505 1,505 1,495 1,495 1,000
2019/01/30 1,529 1,529 1,501 1,501 900
2019/01/29 1,520 1,524 1,516 1,516 1,400
2019/01/28 1,549 1,549 1,455 1,544 2,600
2019/01/25 1,503 1,520 1,500 1,520 3,600
2019/01/24 1,489 1,554 1,432 1,502 4,500
2019/01/23 1,495 1,495 1,492 1,492 500
2019/01/22 1,503 1,528 1,480 1,495 5,800
2019/01/21 1,514 1,561 1,514 1,516 3,800
2019/01/18 1,454 1,514 1,453 1,514 10,700
2019/01/17 1,436 1,453 1,433 1,453 1,000
2019/01/16 1,429 1,458 1,429 1,441 1,200
2019/01/15 1,412 1,450 1,412 1,426 1,700
2019/01/11 1,406 1,406 1,402 1,402 400
2019/01/10 1,427 1,427 1,402 1,402 800
2019/01/09 1,435 1,453 1,376 1,440 4,300
2019/01/08 1,409 1,432 1,362 1,432 1,900
2019/01/07 1,339 1,396 1,322 1,380 4,000
2019/01/04 1,308 1,329 1,296 1,318 1,400

このページの先頭へ