9101 日本郵船(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4,625 | 4,704 | 4,621 | 4,662 | 5,163,300 | 4,662 |
| 2025-05-01 | 4,630 | 4,666 | 4,571 | 4,617 | 5,486,800 | 4,617 |
| 2025-04-30 | 4,897 | 4,913 | 4,372 | 4,650 | 16,062,300 | 4,650 |
| 2025-04-28 | 4,799 | 4,897 | 4,790 | 4,866 | 4,691,500 | 4,866 |
| 2025-04-25 | 4,742 | 4,792 | 4,733 | 4,792 | 4,070,300 | 4,792 |
| 2025-04-24 | 4,667 | 4,722 | 4,655 | 4,688 | 4,206,400 | 4,688 |
| 2025-04-23 | 4,546 | 4,594 | 4,528 | 4,594 | 3,799,700 | 4,594 |
| 2025-04-22 | 4,422 | 4,500 | 4,397 | 4,476 | 3,967,900 | 4,476 |
| 2025-04-21 | 4,490 | 4,519 | 4,402 | 4,458 | 3,803,800 | 4,458 |
| 2025-04-18 | 4,488 | 4,578 | 4,480 | 4,558 | 3,820,700 | 4,558 |
| 2025-04-17 | 4,403 | 4,456 | 4,387 | 4,442 | 2,677,500 | 4,442 |
| 2025-04-16 | 4,550 | 4,564 | 4,395 | 4,412 | 3,639,300 | 4,412 |
| 2025-04-15 | 4,580 | 4,626 | 4,559 | 4,559 | 2,768,900 | 4,559 |
| 2025-04-14 | 4,620 | 4,632 | 4,550 | 4,550 | 3,258,700 | 4,550 |
| 2025-04-11 | 4,467 | 4,628 | 4,444 | 4,600 | 4,617,400 | 4,600 |
| 2025-04-10 | 4,750 | 4,757 | 4,570 | 4,643 | 5,668,100 | 4,643 |
| 2025-04-09 | 4,420 | 4,424 | 4,261 | 4,334 | 7,274,000 | 4,334 |
| 2025-04-08 | 4,400 | 4,499 | 4,382 | 4,482 | 6,556,200 | 4,482 |
| 2025-04-07 | 4,265 | 4,385 | 4,133 | 4,239 | 13,349,300 | 4,239 |
| 2025-04-04 | 4,500 | 4,573 | 4,394 | 4,545 | 8,961,500 | 4,545 |
| 2025-04-03 | 4,750 | 4,794 | 4,577 | 4,637 | 7,925,500 | 4,637 |
| 2025-04-02 | 4,880 | 4,919 | 4,839 | 4,910 | 3,068,800 | 4,910 |
| 2025-04-01 | 4,983 | 5,001 | 4,898 | 4,914 | 3,644,500 | 4,914 |
| 2025-03-31 | 4,938 | 4,953 | 4,885 | 4,921 | 4,647,100 | 4,921 |
| 2025-03-28 | 5,082 | 5,140 | 5,020 | 5,038 | 5,886,700 | 5,038 |
| 2025-03-27 | 5,331 | 5,334 | 5,250 | 5,272 | 7,843,400 | 5,272 |
| 2025-03-26 | 5,315 | 5,354 | 5,302 | 5,332 | 5,559,700 | 5,332 |
| 2025-03-25 | 5,290 | 5,306 | 5,252 | 5,285 | 3,865,500 | 5,285 |
| 2025-03-24 | 5,290 | 5,319 | 5,236 | 5,266 | 4,115,800 | 5,266 |
| 2025-03-21 | 5,253 | 5,284 | 5,227 | 5,230 | 9,022,100 | 5,230 |
| 2025-03-19 | 5,300 | 5,321 | 5,280 | 5,285 | 3,725,400 | 5,285 |
| 2025-03-18 | 5,265 | 5,308 | 5,237 | 5,288 | 3,567,600 | 5,288 |
| 2025-03-17 | 5,320 | 5,324 | 5,251 | 5,271 | 3,609,400 | 5,271 |
| 2025-03-14 | 5,285 | 5,364 | 5,228 | 5,273 | 4,851,800 | 5,273 |
| 2025-03-13 | 5,259 | 5,326 | 5,234 | 5,320 | 3,628,700 | 5,320 |
| 2025-03-12 | 5,240 | 5,247 | 5,190 | 5,238 | 4,035,400 | 5,238 |
| 2025-03-11 | 5,241 | 5,304 | 5,204 | 5,294 | 4,110,600 | 5,294 |
| 2025-03-10 | 5,310 | 5,329 | 5,236 | 5,270 | 3,303,000 | 5,270 |
| 2025-03-07 | 5,300 | 5,312 | 5,256 | 5,293 | 3,789,200 | 5,293 |
| 2025-03-06 | 5,350 | 5,350 | 5,285 | 5,333 | 3,712,200 | 5,333 |
| 2025-03-05 | 5,332 | 5,388 | 5,317 | 5,340 | 4,422,200 | 5,340 |
| 2025-03-04 | 5,260 | 5,342 | 5,185 | 5,341 | 5,742,600 | 5,341 |
| 2025-03-03 | 5,285 | 5,313 | 5,268 | 5,306 | 3,027,400 | 5,306 |
| 2025-02-28 | 5,311 | 5,335 | 5,234 | 5,269 | 5,492,000 | 5,269 |
| 2025-02-27 | 5,312 | 5,359 | 5,281 | 5,354 | 4,380,300 | 5,354 |
| 2025-02-26 | 5,248 | 5,314 | 5,199 | 5,307 | 3,705,400 | 5,307 |
| 2025-02-25 | 5,183 | 5,262 | 5,163 | 5,236 | 4,313,900 | 5,236 |
| 2025-02-21 | 5,230 | 5,249 | 5,180 | 5,185 | 4,458,500 | 5,185 |
| 2025-02-20 | 5,254 | 5,316 | 5,222 | 5,257 | 4,855,700 | 5,257 |
| 2025-02-19 | 5,212 | 5,335 | 5,188 | 5,213 | 4,648,900 | 5,213 |
| 2025-02-18 | 5,203 | 5,238 | 5,148 | 5,206 | 3,500,500 | 5,206 |
| 2025-02-17 | 5,299 | 5,304 | 5,202 | 5,223 | 3,955,500 | 5,223 |
| 2025-02-14 | 5,314 | 5,358 | 5,274 | 5,315 | 4,056,400 | 5,315 |
| 2025-02-13 | 5,280 | 5,311 | 5,217 | 5,311 | 4,111,000 | 5,311 |
| 2025-02-12 | 5,316 | 5,389 | 5,234 | 5,272 | 8,004,400 | 5,272 |
| 2025-02-10 | 5,200 | 5,269 | 5,166 | 5,194 | 4,858,900 | 5,194 |
| 2025-02-07 | 5,092 | 5,184 | 5,060 | 5,183 | 5,319,100 | 5,183 |
| 2025-02-06 | 5,091 | 5,179 | 5,074 | 5,131 | 8,854,100 | 5,131 |
| 2025-02-05 | 4,902 | 5,105 | 4,889 | 5,066 | 12,840,800 | 5,066 |
| 2025-02-04 | 4,860 | 4,970 | 4,831 | 4,867 | 4,222,800 | 4,867 |
| 2025-02-03 | 4,869 | 4,887 | 4,808 | 4,833 | 4,368,500 | 4,833 |
| 2025-01-31 | 4,812 | 4,906 | 4,793 | 4,884 | 4,721,200 | 4,884 |
| 2025-01-30 | 4,795 | 4,822 | 4,773 | 4,813 | 2,222,600 | 4,813 |
| 2025-01-29 | 4,770 | 4,790 | 4,704 | 4,777 | 4,654,300 | 4,777 |
| 2025-01-28 | 4,849 | 4,861 | 4,806 | 4,811 | 2,462,600 | 4,811 |
| 2025-01-27 | 4,848 | 4,866 | 4,790 | 4,832 | 3,743,800 | 4,832 |
| 2025-01-24 | 4,793 | 4,836 | 4,761 | 4,818 | 3,702,400 | 4,818 |
| 2025-01-23 | 4,707 | 4,782 | 4,685 | 4,746 | 4,388,500 | 4,746 |
| 2025-01-22 | 4,809 | 4,840 | 4,705 | 4,705 | 5,455,400 | 4,705 |
| 2025-01-21 | 4,759 | 4,801 | 4,742 | 4,788 | 4,678,700 | 4,788 |
| 2025-01-20 | 4,755 | 4,768 | 4,717 | 4,742 | 4,312,400 | 4,742 |
| 2025-01-17 | 4,771 | 4,806 | 4,708 | 4,757 | 4,797,200 | 4,757 |
| 2025-01-16 | 4,878 | 4,880 | 4,791 | 4,791 | 6,039,400 | 4,791 |
| 2025-01-15 | 4,949 | 4,959 | 4,887 | 4,905 | 3,286,000 | 4,905 |
| 2025-01-14 | 4,979 | 5,008 | 4,885 | 4,915 | 5,417,600 | 4,915 |
| 2025-01-10 | 5,062 | 5,081 | 4,964 | 4,973 | 5,369,800 | 4,973 |
| 2025-01-09 | 5,345 | 5,348 | 5,053 | 5,062 | 9,690,400 | 5,062 |
| 2025-01-08 | 5,235 | 5,357 | 5,193 | 5,337 | 6,044,600 | 5,337 |
| 2025-01-07 | 5,323 | 5,324 | 5,140 | 5,207 | 6,374,500 | 5,207 |
| 2025-01-06 | 5,299 | 5,348 | 5,247 | 5,340 | 4,303,700 | 5,340 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株