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
2020/12/30 1,182 1,182 1,182 1,182 200
2020/12/29 1,181 1,181 1,181 1,181 100
2020/12/28 1,170 1,189 1,165 1,165 3,600
2020/12/25 1,174 1,180 1,170 1,180 1,700
2020/12/24 1,175 1,175 1,174 1,174 400
2020/12/23 1,175 1,175 1,175 1,175 600
2020/12/22 1,187 1,187 1,182 1,182 300
2020/12/21 1,180 1,182 1,180 1,182 200
2020/12/18 1,180 1,180 1,173 1,180 3,500
2020/12/17 1,177 1,180 1,177 1,180 800
2020/12/16 1,173 1,178 1,173 1,178 400
2020/12/15 1,172 1,172 1,172 1,172 100
2020/12/14 1,176 1,180 1,172 1,172 4,100
2020/12/11 1,180 1,180 1,180 1,180 100
2020/12/10 1,181 1,181 1,176 1,180 600
2020/12/09 1,184 1,185 1,182 1,182 600
2020/12/07 1,223 1,229 1,189 1,189 1,600
2020/12/04 1,184 1,209 1,184 1,200 1,800
2020/12/03 1,190 1,190 1,190 1,190 200
2020/12/02 1,187 1,187 1,187 1,187 100
2020/12/01 1,173 1,190 1,173 1,190 500
2020/11/30 1,143 1,164 1,143 1,164 200
2020/11/26 1,141 1,141 1,141 1,141 300
2020/11/25 1,138 1,139 1,138 1,139 500
2020/11/24 1,137 1,138 1,137 1,137 400
2020/11/20 1,134 1,136 1,134 1,136 200
2020/11/19 1,129 1,131 1,129 1,131 800
2020/11/18 1,175 1,175 1,150 1,154 1,700
2020/11/17 1,154 1,155 1,132 1,132 400
2020/11/16 1,125 1,125 1,125 1,125 100
2020/11/13 1,141 1,150 1,129 1,129 1,100
2020/11/12 1,141 1,141 1,141 1,141 100
2020/11/11 1,148 1,150 1,145 1,146 500
2020/11/10 1,139 1,149 1,122 1,148 400
2020/11/06 1,134 1,139 1,134 1,139 200
2020/11/05 1,155 1,155 1,134 1,142 1,200
2020/11/04 1,110 1,140 1,110 1,134 800
2020/11/02 1,120 1,133 1,120 1,133 400
2020/10/30 1,142 1,142 1,133 1,133 800
2020/10/29 1,142 1,142 1,139 1,139 800
2020/10/28 1,145 1,145 1,145 1,145 100
2020/10/27 1,145 1,145 1,144 1,145 500
2020/10/26 1,169 1,169 1,169 1,169 100
2020/10/23 1,151 1,169 1,151 1,169 500
2020/10/22 1,149 1,150 1,149 1,150 300
2020/10/21 1,170 1,170 1,147 1,147 200
2020/10/20 1,170 1,170 1,170 1,170 700
2020/10/19 1,140 1,170 1,140 1,170 400
2020/10/16 1,145 1,145 1,140 1,145 700
2020/10/15 1,144 1,174 1,142 1,145 800
2020/10/14 1,146 1,146 1,146 1,146 100
2020/10/12 1,170 1,170 1,170 1,170 200
2020/10/09 1,152 1,170 1,152 1,170 400
2020/10/06 1,155 1,155 1,155 1,155 100
2020/10/05 1,177 1,177 1,177 1,177 700
2020/10/02 1,155 1,167 1,155 1,163 1,400
2020/09/30 1,160 1,160 1,150 1,150 200
2020/09/28 1,141 1,141 1,141 1,141 300
2020/09/25 1,140 1,140 1,140 1,140 100
2020/09/24 1,140 1,140 1,140 1,140 500
2020/09/23 1,150 1,150 1,150 1,150 900
2020/09/18 1,150 1,150 1,150 1,150 600
2020/09/16 1,130 1,130 1,130 1,130 300
2020/09/15 1,130 1,130 1,130 1,130 300
2020/09/14 1,130 1,130 1,130 1,130 400
2020/09/11 1,106 1,106 1,106 1,106 100
2020/09/09 1,105 1,105 1,105 1,105 100
2020/09/08 1,124 1,124 1,108 1,108 300
2020/09/07 1,108 1,124 1,108 1,124 900
2020/09/04 1,110 1,120 1,110 1,117 600
2020/09/02 1,117 1,123 1,104 1,104 700
2020/08/28 1,110 1,110 1,110 1,110 100
2020/08/27 1,137 1,137 1,088 1,088 800
2020/08/26 1,115 1,116 1,108 1,108 1,000
2020/08/25 1,115 1,115 1,115 1,115 300
2020/08/20 1,108 1,108 1,107 1,107 300
2020/08/19 1,093 1,107 1,093 1,107 2,400
2020/08/18 1,100 1,101 1,096 1,097 700
2020/08/17 1,090 1,092 1,090 1,092 200
2020/08/14 1,080 1,122 1,080 1,122 2,100
2020/08/07 1,079 1,079 1,079 1,079 100
2020/08/05 1,121 1,121 1,079 1,079 900
2020/08/04 1,092 1,092 1,091 1,091 300
2020/08/03 1,071 1,072 1,057 1,066 600
2020/07/31 1,088 1,089 1,045 1,045 1,300
2020/07/30 1,090 1,090 1,088 1,088 1,800
2020/07/29 1,088 1,088 1,088 1,088 800
2020/07/28 1,088 1,089 1,088 1,088 700
2020/07/27 1,077 1,098 1,077 1,077 600
2020/07/22 1,076 1,076 1,075 1,076 800
2020/07/21 1,073 1,078 1,073 1,075 300
2020/07/20 1,073 1,073 1,073 1,073 100
2020/07/17 1,072 1,072 1,072 1,072 100
2020/07/15 1,101 1,101 1,071 1,072 900
2020/07/14 1,066 1,087 1,066 1,071 2,900
2020/07/13 1,109 1,109 1,109 1,109 200
2020/07/10 1,109 1,109 1,109 1,109 200
2020/07/08 1,126 1,126 1,126 1,126 100
2020/07/07 1,126 1,126 1,126 1,126 100
2020/07/06 1,149 1,149 1,096 1,149 3,300
2020/07/03 1,100 1,133 1,100 1,110 800
2020/07/02 1,097 1,100 1,096 1,100 700
2020/07/01 1,073 1,073 1,072 1,072 200
2020/06/30 1,090 1,090 1,068 1,068 400
2020/06/29 1,101 1,101 1,060 1,090 2,100
2020/06/18 1,086 1,112 1,086 1,112 800
2020/06/17 1,103 1,103 1,103 1,103 100
2020/06/16 1,100 1,103 1,100 1,103 200
2020/06/15 1,108 1,108 1,108 1,108 400
2020/06/12 1,105 1,105 1,047 1,078 4,600
2020/06/11 1,138 1,138 1,138 1,138 100
2020/06/09 1,153 1,165 1,138 1,138 600
2020/06/08 1,117 1,153 1,117 1,153 1,000
2020/06/05 1,121 1,137 1,121 1,135 1,300
2020/06/04 1,108 1,120 1,108 1,120 200
2020/06/03 1,113 1,143 1,107 1,107 1,100
2020/06/02 1,117 1,118 1,111 1,112 700
2020/06/01 1,123 1,123 1,084 1,116 2,100
2020/05/29 1,144 1,144 1,142 1,142 600
2020/05/28 1,155 1,155 1,155 1,155 100
2020/05/26 1,154 1,154 1,149 1,150 300
2020/05/25 1,152 1,152 1,119 1,132 1,100
2020/05/22 1,164 1,164 1,125 1,125 600
2020/05/21 1,134 1,164 1,134 1,164 1,100
2020/05/20 1,134 1,134 1,125 1,125 500
2020/05/18 1,106 1,115 1,106 1,115 300
2020/05/15 1,086 1,086 1,086 1,086 200
2020/05/14 1,085 1,086 1,084 1,084 1,100
2020/05/13 1,091 1,093 1,090 1,093 700
2020/05/12 1,111 1,121 1,100 1,100 1,000
2020/05/11 1,127 1,127 1,073 1,121 2,700
2020/05/08 1,153 1,153 1,134 1,134 200
2020/05/07 1,179 1,179 1,153 1,153 1,100
2020/05/01 1,168 1,178 1,158 1,173 1,000
2020/04/30 1,181 1,200 1,178 1,195 2,300
2020/04/28 1,218 1,218 1,174 1,177 1,900
2020/04/27 1,183 1,249 1,183 1,218 2,300
2020/04/24 1,144 1,155 1,144 1,153 1,400
2020/04/23 1,160 1,199 1,120 1,197 4,500
2020/04/22 1,167 1,300 1,103 1,191 13,600
2020/04/21 1,103 1,260 1,103 1,189 5,200
2020/04/20 1,086 1,086 1,073 1,073 400
2020/04/17 1,072 1,072 1,072 1,072 400
2020/04/16 1,082 1,082 1,072 1,072 400
2020/04/15 1,068 1,101 1,068 1,071 1,100
2020/04/14 1,090 1,090 1,090 1,090 34,000
2020/04/08 1,090 1,090 1,090 1,090 300
2020/04/07 1,090 1,090 1,090 1,090 100
2020/04/06 1,090 1,098 1,090 1,098 900
2020/04/03 1,084 1,084 1,030 1,030 300
2020/04/02 1,062 1,087 1,062 1,087 200
2020/04/01 1,126 1,126 1,001 1,002 600
2020/03/30 1,137 1,137 1,137 1,137 300
2020/03/27 1,145 1,145 1,145 1,145 1,000
2020/03/26 1,127 1,157 1,127 1,157 200
2020/03/25 1,120 1,198 1,120 1,157 700
2020/03/24 1,100 1,100 1,100 1,100 200
2020/03/23 1,111 1,111 1,085 1,100 1,300
2020/03/19 1,081 1,111 1,081 1,111 400
2020/03/17 1,027 1,066 981 1,066 1,100
2020/03/16 1,027 1,327 1,027 1,110 800
2020/03/13 1,128 1,128 925 1,027 2,900
2020/03/12 1,137 1,149 1,130 1,131 1,700
2020/03/11 1,145 1,150 1,139 1,139 900
2020/03/10 1,150 1,150 1,135 1,145 700
2020/03/09 1,271 1,271 1,160 1,160 38,100
2020/03/06 1,279 1,329 1,276 1,291 1,300
2020/03/05 1,339 1,339 1,331 1,331 900
2020/03/04 1,280 1,280 1,262 1,266 1,000
2020/03/03 1,283 1,283 1,257 1,257 1,000
2020/03/02 1,250 1,337 1,234 1,266 1,300
2020/02/28 1,290 1,294 1,250 1,250 3,200
2020/02/27 1,295 1,299 1,291 1,291 800
2020/02/26 1,332 1,336 1,298 1,298 1,000
2020/02/25 1,368 1,368 1,336 1,336 3,300
2020/02/21 1,371 1,371 1,369 1,369 700
2020/02/20 1,380 1,381 1,370 1,370 3,300
2020/02/19 1,372 1,406 1,372 1,376 2,000
2020/02/18 1,381 1,382 1,371 1,371 5,600
2020/02/17 1,385 1,385 1,382 1,382 3,600
2020/02/14 1,387 1,387 1,384 1,384 3,100
2020/02/13 1,394 1,394 1,384 1,387 4,400
2020/02/12 1,396 1,396 1,390 1,394 700
2020/02/10 1,390 1,395 1,385 1,386 5,700
2020/02/07 1,393 1,393 1,390 1,390 3,600
2020/02/06 1,385 1,405 1,385 1,402 5,500
2020/02/05 1,383 1,385 1,383 1,383 900
2020/02/04 1,381 1,384 1,381 1,381 2,800
2020/02/03 1,368 1,369 1,368 1,368 2,000
2020/01/31 1,373 1,379 1,373 1,376 1,800
2020/01/30 1,381 1,383 1,372 1,376 4,200
2020/01/29 1,375 1,378 1,375 1,378 500
2020/01/28 1,376 1,376 1,371 1,375 5,700
2020/01/27 1,388 1,388 1,374 1,376 3,600
2020/01/24 1,387 1,393 1,387 1,388 800
2020/01/23 1,388 1,388 1,387 1,387 600
2020/01/22 1,387 1,388 1,387 1,388 900
2020/01/21 1,388 1,388 1,383 1,387 800
2020/01/20 1,378 1,396 1,377 1,388 1,800
2020/01/17 1,373 1,377 1,373 1,377 500
2020/01/16 1,381 1,381 1,371 1,371 200
2020/01/15 1,365 1,380 1,365 1,370 600
2020/01/14 1,380 1,380 1,347 1,357 2,100
2020/01/10 1,366 1,366 1,342 1,364 2,300
2020/01/09 1,366 1,366 1,366 1,366 100
2020/01/08 1,385 1,389 1,344 1,344 1,400
2020/01/07 1,386 1,387 1,371 1,371 1,200
2020/01/06 1,371 1,371 1,370 1,370 1,000

このページの先頭へ