9127 玉井商船(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 1,419 | 1,423 | 1,409 | 1,417 | 6,100 | 1,417 |
| 2024-09-19 | 1,404 | 1,420 | 1,404 | 1,419 | 2,000 | 1,419 |
| 2024-09-18 | 1,403 | 1,417 | 1,402 | 1,403 | 1,600 | 1,403 |
| 2024-09-17 | 1,413 | 1,416 | 1,401 | 1,401 | 3,900 | 1,401 |
| 2024-09-13 | 1,433 | 1,433 | 1,406 | 1,410 | 2,500 | 1,410 |
| 2024-09-12 | 1,431 | 1,431 | 1,410 | 1,411 | 2,400 | 1,411 |
| 2024-09-11 | 1,431 | 1,433 | 1,410 | 1,411 | 10,500 | 1,411 |
| 2024-09-10 | 1,444 | 1,466 | 1,437 | 1,453 | 5,800 | 1,453 |
| 2024-09-09 | 1,450 | 1,464 | 1,435 | 1,438 | 2,300 | 1,438 |
| 2024-09-06 | 1,475 | 1,475 | 1,455 | 1,463 | 4,300 | 1,463 |
| 2024-09-05 | 1,469 | 1,499 | 1,469 | 1,475 | 3,400 | 1,475 |
| 2024-09-04 | 1,493 | 1,494 | 1,471 | 1,481 | 5,200 | 1,481 |
| 2024-09-03 | 1,513 | 1,513 | 1,497 | 1,498 | 2,100 | 1,498 |
| 2024-09-02 | 1,508 | 1,512 | 1,498 | 1,501 | 2,600 | 1,501 |
| 2024-08-30 | 1,500 | 1,510 | 1,498 | 1,508 | 2,000 | 1,508 |
| 2024-08-29 | 1,514 | 1,514 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2024-08-28 | 1,517 | 1,517 | 1,499 | 1,507 | 1,300 | 1,507 |
| 2024-08-27 | 1,497 | 1,509 | 1,497 | 1,509 | 700 | 1,509 |
| 2024-08-26 | 1,504 | 1,523 | 1,504 | 1,504 | 2,100 | 1,504 |
| 2024-08-23 | 1,522 | 1,522 | 1,506 | 1,509 | 1,500 | 1,509 |
| 2024-08-22 | 1,502 | 1,523 | 1,502 | 1,505 | 1,400 | 1,505 |
| 2024-08-21 | 1,508 | 1,523 | 1,500 | 1,505 | 4,900 | 1,505 |
| 2024-08-20 | 1,486 | 1,519 | 1,486 | 1,516 | 2,000 | 1,516 |
| 2024-08-19 | 1,503 | 1,503 | 1,483 | 1,483 | 4,700 | 1,483 |
| 2024-08-16 | 1,520 | 1,538 | 1,501 | 1,503 | 4,500 | 1,503 |
| 2024-08-15 | 1,488 | 1,509 | 1,482 | 1,509 | 2,100 | 1,509 |
| 2024-08-14 | 1,437 | 1,500 | 1,437 | 1,490 | 6,500 | 1,490 |
| 2024-08-13 | 1,398 | 1,430 | 1,398 | 1,417 | 5,600 | 1,417 |
| 2024-08-09 | 1,439 | 1,440 | 1,388 | 1,398 | 6,600 | 1,398 |
| 2024-08-08 | 1,360 | 1,380 | 1,335 | 1,376 | 7,600 | 1,376 |
| 2024-08-07 | 1,290 | 1,382 | 1,285 | 1,360 | 22,900 | 1,360 |
| 2024-08-06 | 1,350 | 1,450 | 1,201 | 1,285 | 51,200 | 1,285 |
| 2024-08-05 | 1,452 | 1,478 | 1,200 | 1,200 | 32,600 | 1,200 |
| 2024-08-02 | 1,579 | 1,590 | 1,552 | 1,560 | 27,200 | 1,560 |
| 2024-08-01 | 1,607 | 1,622 | 1,593 | 1,593 | 6,100 | 1,593 |
| 2024-07-31 | 1,600 | 1,621 | 1,600 | 1,610 | 2,900 | 1,610 |
| 2024-07-30 | 1,610 | 1,614 | 1,605 | 1,605 | 1,400 | 1,605 |
| 2024-07-29 | 1,586 | 1,610 | 1,586 | 1,610 | 900 | 1,610 |
| 2024-07-26 | 1,585 | 1,610 | 1,582 | 1,582 | 3,600 | 1,582 |
| 2024-07-25 | 1,589 | 1,602 | 1,581 | 1,581 | 12,800 | 1,581 |
| 2024-07-24 | 1,637 | 1,637 | 1,610 | 1,610 | 4,500 | 1,610 |
| 2024-07-23 | 1,658 | 1,658 | 1,622 | 1,627 | 11,200 | 1,627 |
| 2024-07-22 | 1,607 | 1,630 | 1,602 | 1,622 | 14,300 | 1,622 |
| 2024-07-19 | 1,625 | 1,632 | 1,606 | 1,612 | 2,000 | 1,612 |
| 2024-07-18 | 1,608 | 1,613 | 1,608 | 1,608 | 2,500 | 1,608 |
| 2024-07-17 | 1,614 | 1,625 | 1,609 | 1,610 | 5,300 | 1,610 |
| 2024-07-16 | 1,604 | 1,640 | 1,592 | 1,614 | 10,400 | 1,614 |
| 2024-07-12 | 1,603 | 1,619 | 1,590 | 1,610 | 7,500 | 1,610 |
| 2024-07-11 | 1,595 | 1,615 | 1,595 | 1,601 | 2,000 | 1,601 |
| 2024-07-10 | 1,601 | 1,601 | 1,589 | 1,591 | 8,800 | 1,591 |
| 2024-07-09 | 1,602 | 1,603 | 1,590 | 1,595 | 6,400 | 1,595 |
| 2024-07-08 | 1,607 | 1,618 | 1,601 | 1,603 | 4,300 | 1,603 |
| 2024-07-05 | 1,627 | 1,627 | 1,604 | 1,607 | 14,900 | 1,607 |
| 2024-07-04 | 1,618 | 1,630 | 1,605 | 1,614 | 9,600 | 1,614 |
| 2024-07-03 | 1,630 | 1,640 | 1,600 | 1,610 | 11,100 | 1,610 |
| 2024-07-02 | 1,610 | 1,626 | 1,602 | 1,626 | 12,300 | 1,626 |
| 2024-07-01 | 1,593 | 1,611 | 1,592 | 1,608 | 14,700 | 1,608 |
| 2024-06-28 | 1,588 | 1,593 | 1,582 | 1,592 | 8,300 | 1,592 |
| 2024-06-27 | 1,582 | 1,584 | 1,576 | 1,581 | 3,200 | 1,581 |
| 2024-06-26 | 1,574 | 1,584 | 1,572 | 1,582 | 4,000 | 1,582 |
| 2024-06-25 | 1,574 | 1,592 | 1,566 | 1,580 | 10,600 | 1,580 |
| 2024-06-24 | 1,583 | 1,590 | 1,571 | 1,575 | 4,700 | 1,575 |
| 2024-06-21 | 1,578 | 1,588 | 1,574 | 1,583 | 11,300 | 1,583 |
| 2024-06-20 | 1,588 | 1,588 | 1,574 | 1,578 | 3,900 | 1,578 |
| 2024-06-19 | 1,581 | 1,605 | 1,572 | 1,584 | 3,700 | 1,584 |
| 2024-06-18 | 1,570 | 1,579 | 1,555 | 1,574 | 5,000 | 1,574 |
| 2024-06-17 | 1,580 | 1,597 | 1,566 | 1,568 | 7,000 | 1,568 |
| 2024-06-14 | 1,569 | 1,591 | 1,569 | 1,576 | 4,000 | 1,576 |
| 2024-06-13 | 1,588 | 1,591 | 1,530 | 1,553 | 12,800 | 1,553 |
| 2024-06-12 | 1,597 | 1,606 | 1,587 | 1,593 | 6,700 | 1,593 |
| 2024-06-11 | 1,617 | 1,617 | 1,585 | 1,592 | 9,500 | 1,592 |
| 2024-06-10 | 1,598 | 1,616 | 1,598 | 1,610 | 8,000 | 1,610 |
| 2024-06-07 | 1,590 | 1,611 | 1,590 | 1,600 | 1,600 | 1,600 |
| 2024-06-06 | 1,587 | 1,607 | 1,587 | 1,590 | 6,200 | 1,590 |
| 2024-06-05 | 1,608 | 1,608 | 1,570 | 1,596 | 13,800 | 1,596 |
| 2024-06-04 | 1,657 | 1,668 | 1,568 | 1,600 | 25,200 | 1,600 |
| 2024-06-03 | 1,658 | 1,667 | 1,656 | 1,665 | 6,000 | 1,665 |
| 2024-05-31 | 1,660 | 1,662 | 1,643 | 1,658 | 5,200 | 1,658 |
| 2024-05-30 | 1,649 | 1,678 | 1,620 | 1,641 | 19,700 | 1,641 |
| 2024-05-29 | 1,691 | 1,692 | 1,651 | 1,656 | 8,500 | 1,656 |
| 2024-05-28 | 1,695 | 1,706 | 1,695 | 1,695 | 5,200 | 1,695 |
| 2024-05-27 | 1,713 | 1,713 | 1,691 | 1,700 | 4,400 | 1,700 |
| 2024-05-24 | 1,678 | 1,700 | 1,678 | 1,699 | 900 | 1,699 |
| 2024-05-23 | 1,715 | 1,715 | 1,668 | 1,691 | 5,400 | 1,691 |
| 2024-05-22 | 1,703 | 1,716 | 1,700 | 1,707 | 7,100 | 1,707 |
| 2024-05-21 | 1,676 | 1,713 | 1,670 | 1,708 | 7,200 | 1,708 |
| 2024-05-20 | 1,692 | 1,692 | 1,680 | 1,680 | 5,200 | 1,680 |
| 2024-05-17 | 1,668 | 1,690 | 1,660 | 1,684 | 13,500 | 1,684 |
| 2024-05-16 | 1,680 | 1,686 | 1,625 | 1,657 | 35,200 | 1,657 |
| 2024-05-15 | 1,790 | 1,790 | 1,752 | 1,790 | 4,800 | 1,790 |
| 2024-05-14 | 1,779 | 1,795 | 1,774 | 1,790 | 2,600 | 1,790 |
| 2024-05-13 | 1,774 | 1,800 | 1,770 | 1,800 | 5,100 | 1,800 |
| 2024-05-10 | 1,769 | 1,770 | 1,759 | 1,770 | 3,700 | 1,770 |
| 2024-05-09 | 1,756 | 1,756 | 1,733 | 1,752 | 10,300 | 1,752 |
| 2024-05-08 | 1,737 | 1,755 | 1,735 | 1,745 | 9,700 | 1,745 |
| 2024-05-07 | 1,772 | 1,772 | 1,737 | 1,740 | 6,800 | 1,740 |
| 2024-05-02 | 1,782 | 1,782 | 1,758 | 1,758 | 2,300 | 1,758 |
| 2024-05-01 | 1,767 | 1,771 | 1,751 | 1,771 | 6,300 | 1,771 |
| 2024-04-30 | 1,766 | 1,780 | 1,732 | 1,780 | 9,300 | 1,780 |
| 2024-04-26 | 1,780 | 1,780 | 1,756 | 1,760 | 1,700 | 1,760 |
| 2024-04-25 | 1,772 | 1,782 | 1,772 | 1,777 | 6,700 | 1,777 |
| 2024-04-24 | 1,798 | 1,798 | 1,771 | 1,787 | 4,200 | 1,787 |
| 2024-04-23 | 1,799 | 1,799 | 1,769 | 1,787 | 3,400 | 1,787 |
| 2024-04-22 | 1,782 | 1,786 | 1,763 | 1,783 | 3,600 | 1,783 |
| 2024-04-19 | 1,758 | 1,761 | 1,733 | 1,761 | 7,000 | 1,761 |
| 2024-04-18 | 1,752 | 1,767 | 1,751 | 1,755 | 2,000 | 1,755 |
| 2024-04-17 | 1,782 | 1,782 | 1,752 | 1,753 | 5,300 | 1,753 |
| 2024-04-16 | 1,811 | 1,814 | 1,756 | 1,772 | 10,200 | 1,772 |
| 2024-04-15 | 1,831 | 1,831 | 1,789 | 1,818 | 14,700 | 1,818 |
| 2024-04-12 | 1,824 | 1,824 | 1,803 | 1,810 | 3,200 | 1,810 |
| 2024-04-11 | 1,788 | 1,804 | 1,785 | 1,801 | 9,200 | 1,801 |
| 2024-04-10 | 1,777 | 1,794 | 1,777 | 1,790 | 5,100 | 1,790 |
| 2024-04-09 | 1,770 | 1,784 | 1,766 | 1,776 | 3,500 | 1,776 |
| 2024-04-08 | 1,798 | 1,800 | 1,766 | 1,770 | 7,500 | 1,770 |
| 2024-04-05 | 1,775 | 1,777 | 1,760 | 1,773 | 10,100 | 1,773 |
| 2024-04-04 | 1,815 | 1,815 | 1,782 | 1,782 | 9,300 | 1,782 |
| 2024-04-03 | 1,783 | 1,828 | 1,777 | 1,805 | 6,200 | 1,805 |
| 2024-04-02 | 1,831 | 1,835 | 1,785 | 1,790 | 12,600 | 1,790 |
| 2024-04-01 | 1,888 | 1,894 | 1,821 | 1,824 | 21,200 | 1,824 |
| 2024-03-29 | 1,880 | 1,895 | 1,850 | 1,887 | 13,900 | 1,887 |
| 2024-03-28 | 1,858 | 1,902 | 1,850 | 1,880 | 21,300 | 1,880 |
| 2024-03-27 | 1,973 | 2,000 | 1,928 | 1,986 | 21,200 | 1,986 |
| 2024-03-26 | 1,947 | 1,975 | 1,947 | 1,969 | 7,000 | 1,969 |
| 2024-03-25 | 1,951 | 1,962 | 1,938 | 1,947 | 4,600 | 1,947 |
| 2024-03-22 | 1,962 | 1,965 | 1,930 | 1,946 | 9,000 | 1,946 |
| 2024-03-21 | 1,968 | 1,975 | 1,955 | 1,959 | 6,400 | 1,959 |
| 2024-03-19 | 1,967 | 1,968 | 1,946 | 1,968 | 9,000 | 1,968 |
| 2024-03-18 | 1,939 | 1,960 | 1,932 | 1,942 | 13,300 | 1,942 |
| 2024-03-15 | 1,919 | 1,930 | 1,903 | 1,930 | 5,600 | 1,930 |
| 2024-03-14 | 1,884 | 1,929 | 1,884 | 1,916 | 6,800 | 1,916 |
| 2024-03-13 | 1,910 | 1,917 | 1,877 | 1,884 | 6,400 | 1,884 |
| 2024-03-12 | 1,870 | 1,904 | 1,860 | 1,904 | 5,900 | 1,904 |
| 2024-03-11 | 1,931 | 1,948 | 1,875 | 1,890 | 21,300 | 1,890 |
| 2024-03-08 | 1,933 | 1,963 | 1,929 | 1,942 | 10,000 | 1,942 |
| 2024-03-07 | 1,975 | 1,975 | 1,918 | 1,923 | 15,800 | 1,923 |
| 2024-03-06 | 1,928 | 1,973 | 1,928 | 1,968 | 10,800 | 1,968 |
| 2024-03-05 | 1,949 | 1,949 | 1,925 | 1,928 | 7,400 | 1,928 |
| 2024-03-04 | 1,968 | 1,968 | 1,931 | 1,933 | 16,200 | 1,933 |
| 2024-03-01 | 1,956 | 1,966 | 1,951 | 1,957 | 9,400 | 1,957 |
| 2024-02-29 | 1,968 | 1,971 | 1,952 | 1,971 | 9,300 | 1,971 |
| 2024-02-28 | 1,944 | 1,968 | 1,941 | 1,968 | 9,400 | 1,968 |
| 2024-02-27 | 1,957 | 1,961 | 1,940 | 1,942 | 7,700 | 1,942 |
| 2024-02-26 | 1,950 | 1,953 | 1,925 | 1,940 | 12,200 | 1,940 |
| 2024-02-22 | 1,934 | 1,944 | 1,920 | 1,920 | 4,600 | 1,920 |
| 2024-02-21 | 1,931 | 1,947 | 1,919 | 1,925 | 5,200 | 1,925 |
| 2024-02-20 | 1,958 | 1,981 | 1,921 | 1,928 | 10,300 | 1,928 |
| 2024-02-19 | 1,899 | 1,946 | 1,883 | 1,946 | 8,400 | 1,946 |
| 2024-02-16 | 1,858 | 1,922 | 1,858 | 1,899 | 10,700 | 1,899 |
| 2024-02-15 | 1,895 | 1,895 | 1,830 | 1,866 | 17,500 | 1,866 |
| 2024-02-14 | 1,902 | 1,909 | 1,860 | 1,897 | 19,400 | 1,897 |
| 2024-02-13 | 1,900 | 1,929 | 1,895 | 1,902 | 11,800 | 1,902 |
| 2024-02-09 | 2,000 | 2,000 | 1,900 | 1,901 | 25,100 | 1,901 |
| 2024-02-08 | 1,995 | 1,995 | 1,908 | 1,916 | 30,000 | 1,916 |
| 2024-02-07 | 1,956 | 1,995 | 1,956 | 1,995 | 6,200 | 1,995 |
| 2024-02-06 | 1,995 | 1,995 | 1,963 | 1,977 | 9,200 | 1,977 |
| 2024-02-05 | 1,982 | 2,002 | 1,976 | 1,995 | 8,300 | 1,995 |
| 2024-02-02 | 1,999 | 1,999 | 1,941 | 1,982 | 16,600 | 1,982 |
| 2024-02-01 | 2,010 | 2,021 | 1,976 | 1,990 | 12,800 | 1,990 |
| 2024-01-31 | 2,015 | 2,016 | 1,978 | 2,015 | 18,500 | 2,015 |
| 2024-01-30 | 2,029 | 2,029 | 2,010 | 2,029 | 5,700 | 2,029 |
| 2024-01-29 | 2,024 | 2,038 | 2,000 | 2,024 | 8,500 | 2,024 |
| 2024-01-26 | 2,047 | 2,059 | 1,991 | 1,992 | 17,600 | 1,992 |
| 2024-01-25 | 2,040 | 2,069 | 2,027 | 2,069 | 20,000 | 2,069 |
| 2024-01-24 | 1,998 | 2,035 | 1,993 | 2,029 | 14,500 | 2,029 |
| 2024-01-23 | 2,006 | 2,015 | 1,988 | 1,998 | 15,700 | 1,998 |
| 2024-01-22 | 1,992 | 2,028 | 1,963 | 2,028 | 25,500 | 2,028 |
| 2024-01-19 | 1,999 | 2,005 | 1,960 | 1,983 | 11,900 | 1,983 |
| 2024-01-18 | 2,000 | 2,018 | 1,950 | 1,993 | 20,900 | 1,993 |
| 2024-01-17 | 2,003 | 2,029 | 1,960 | 1,960 | 25,300 | 1,960 |
| 2024-01-16 | 2,022 | 2,031 | 1,979 | 1,983 | 33,300 | 1,983 |
| 2024-01-15 | 1,922 | 2,057 | 1,922 | 2,022 | 67,500 | 2,022 |
| 2024-01-12 | 1,900 | 1,956 | 1,900 | 1,928 | 24,500 | 1,928 |
| 2024-01-11 | 1,930 | 1,930 | 1,885 | 1,915 | 22,200 | 1,915 |
| 2024-01-10 | 1,906 | 1,952 | 1,893 | 1,933 | 29,800 | 1,933 |
| 2024-01-09 | 1,936 | 1,936 | 1,880 | 1,892 | 27,300 | 1,892 |
| 2024-01-05 | 1,825 | 1,950 | 1,825 | 1,896 | 71,000 | 1,896 |
| 2024-01-04 | 1,745 | 1,830 | 1,727 | 1,817 | 38,400 | 1,817 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
