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
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
2023/07/03 2,079 2,080 2,026 2,080 2,500
2023/06/30 2,087 2,088 2,060 2,075 2,400
2023/06/29 2,048 2,086 2,048 2,086 1,100
2023/06/28 2,051 2,058 2,026 2,048 800
2023/06/27 2,102 2,102 2,025 2,055 7,100
2023/06/26 2,117 2,122 2,106 2,122 1,200
2023/06/23 2,159 2,163 2,111 2,133 4,600
2023/06/22 2,128 2,209 2,128 2,167 8,500
2023/06/21 2,125 2,129 2,107 2,128 2,900
2023/06/20 2,103 2,139 2,103 2,120 6,100
2023/06/19 2,109 2,165 2,095 2,103 7,600
2023/06/16 2,069 2,145 2,059 2,115 9,300
2023/06/15 1,976 2,055 1,958 2,047 6,000
2023/06/14 1,931 1,976 1,930 1,976 6,600
2023/06/13 1,933 1,935 1,926 1,926 3,000
2023/06/12 1,902 1,928 1,892 1,928 11,400
2023/06/09 1,893 1,900 1,891 1,896 2,000
2023/06/08 1,902 1,902 1,881 1,894 1,900
2023/06/07 1,902 1,902 1,894 1,902 2,400
2023/06/06 1,902 1,902 1,888 1,891 2,600
2023/06/05 1,880 1,907 1,871 1,907 4,300
2023/06/02 1,876 1,876 1,862 1,876 4,300
2023/06/01 1,883 1,885 1,856 1,858 7,700
2023/05/31 1,882 1,894 1,882 1,883 2,000
2023/05/30 1,884 1,896 1,874 1,885 5,300
2023/05/29 1,900 1,901 1,882 1,882 5,800
2023/05/26 1,898 1,905 1,895 1,898 2,600
2023/05/25 1,894 1,902 1,886 1,902 3,100
2023/05/24 1,888 1,900 1,882 1,895 7,600
2023/05/23 1,915 1,938 1,891 1,891 59,700
2023/05/22 1,900 1,928 1,870 1,914 18,500
2023/05/19 1,939 1,939 1,922 1,935 3,000
2023/05/18 1,927 1,948 1,916 1,948 1,800
2023/05/17 1,928 1,958 1,921 1,930 3,400
2023/05/16 1,971 1,980 1,931 1,961 4,200
2023/05/15 2,010 2,010 1,910 1,962 10,800
2023/05/12 2,115 2,115 2,016 2,016 7,700
2023/05/11 2,139 2,139 2,112 2,112 1,800
2023/05/10 2,148 2,148 2,111 2,126 1,000
2023/05/09 2,139 2,140 2,125 2,125 1,600
2023/05/08 2,118 2,148 2,110 2,142 3,100
2023/05/02 2,151 2,151 2,081 2,117 3,900
2023/05/01 2,220 2,220 2,166 2,180 3,900
2023/04/28 2,235 2,235 2,200 2,226 1,500
2023/04/27 2,190 2,220 2,190 2,220 500
2023/04/26 2,178 2,198 2,178 2,198 900
2023/04/25 2,195 2,201 2,172 2,172 1,100
2023/04/24 2,221 2,233 2,192 2,192 2,600
2023/04/21 2,233 2,239 2,210 2,220 900
2023/04/20 2,234 2,252 2,202 2,234 1,700
2023/04/19 2,220 2,249 2,204 2,243 2,400
2023/04/18 2,297 2,297 2,220 2,220 5,200
2023/04/17 2,314 2,314 2,233 2,299 3,300
2023/04/14 2,225 2,289 2,165 2,289 10,000
2023/04/13 2,150 2,580 2,146 2,197 45,100
2023/04/12 2,100 2,149 2,100 2,140 3,300
2023/04/11 2,104 2,150 2,069 2,112 3,000
2023/04/10 2,113 2,167 2,104 2,104 2,600
2023/04/07 2,157 2,157 2,093 2,120 1,400
2023/04/06 2,115 2,135 2,062 2,107 4,800
2023/04/05 2,191 2,191 2,140 2,141 4,500
2023/04/04 2,200 2,219 2,200 2,210 1,500
2023/04/03 2,245 2,251 2,161 2,194 5,700
2023/03/31 2,191 2,253 2,190 2,252 2,400
2023/03/30 2,200 2,250 2,155 2,191 4,500
2023/03/29 2,328 2,370 2,290 2,305 3,300
2023/03/28 2,335 2,335 2,257 2,320 2,200
2023/03/27 2,277 2,350 2,250 2,350 2,900
2023/03/24 2,263 2,350 2,263 2,283 1,200
2023/03/23 2,372 2,372 2,214 2,262 9,100
2023/03/22 2,401 2,401 2,266 2,366 4,000
2023/03/20 2,449 2,483 2,351 2,351 6,300
2023/03/17 2,430 2,480 2,390 2,474 2,300
2023/03/16 2,471 2,497 2,401 2,430 2,100
2023/03/15 2,540 2,540 2,485 2,508 2,700
2023/03/14 2,426 2,480 2,320 2,467 9,000
2023/03/13 2,506 2,547 2,449 2,460 8,500
2023/03/10 2,543 2,575 2,543 2,556 2,700
2023/03/09 2,570 2,578 2,539 2,566 5,200
2023/03/08 2,549 2,578 2,540 2,570 2,800
2023/03/07 2,584 2,598 2,541 2,551 4,900
2023/03/06 2,600 2,603 2,463 2,548 8,700
2023/03/03 2,532 2,638 2,512 2,592 8,900
2023/03/02 2,567 2,582 2,429 2,582 7,300
2023/03/01 2,562 2,575 2,530 2,567 2,900
2023/02/28 2,528 2,587 2,507 2,571 3,300
2023/02/27 2,422 2,588 2,419 2,528 10,900
2023/02/24 2,453 2,453 2,400 2,419 3,500
2023/02/22 2,431 2,439 2,420 2,423 2,700
2023/02/21 2,416 2,466 2,416 2,449 3,300
2023/02/20 2,466 2,475 2,419 2,426 2,900
2023/02/17 2,450 2,475 2,409 2,465 6,100
2023/02/16 2,430 2,450 2,394 2,450 6,800
2023/02/15 2,357 2,418 2,357 2,418 7,300
2023/02/14 2,299 2,395 2,290 2,355 8,000
2023/02/13 2,320 2,329 2,281 2,290 5,900
2023/02/10 2,272 2,321 2,272 2,299 3,100
2023/02/09 2,290 2,318 2,267 2,275 3,300
2023/02/08 2,410 2,425 2,273 2,310 12,200
2023/02/07 2,274 2,390 2,257 2,373 7,700
2023/02/06 2,250 2,274 2,217 2,274 9,100
2023/02/03 2,190 2,250 2,190 2,250 3,600
2023/02/02 2,198 2,198 2,180 2,190 1,000
2023/02/01 2,190 2,200 2,190 2,192 1,400
2023/01/31 2,221 2,221 2,171 2,202 4,000
2023/01/30 2,207 2,240 2,170 2,219 5,000
2023/01/27 2,175 2,225 2,121 2,161 10,300
2023/01/26 2,185 2,200 2,170 2,170 2,600
2023/01/25 2,257 2,257 2,185 2,185 2,700
2023/01/24 2,174 2,250 2,154 2,250 6,000
2023/01/23 2,229 2,229 2,152 2,175 7,700
2023/01/20 2,346 2,355 2,174 2,200 18,800
2023/01/19 2,266 2,316 2,249 2,314 7,000
2023/01/18 2,200 2,250 2,200 2,245 5,500
2023/01/17 2,204 2,210 2,156 2,209 5,600
2023/01/16 2,203 2,204 2,100 2,204 11,400
2023/01/13 2,153 2,230 2,153 2,229 11,100
2023/01/12 2,107 2,200 2,107 2,198 10,100
2023/01/11 2,066 2,101 2,066 2,101 2,100
2023/01/10 2,090 2,090 2,045 2,070 5,800
2023/01/06 2,062 2,110 2,062 2,109 4,700
2023/01/05 2,123 2,123 2,061 2,094 7,500
2023/01/04 2,084 2,139 2,080 2,136 7,500

このページの先頭へ