9101 日本郵船(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
2024-11-114,8904,9424,8674,8734,522,8004,873
2024-11-084,8804,9164,8314,8766,164,4004,876
2024-11-074,8604,9184,8034,8349,792,4004,834
2024-11-065,1545,1834,8024,83717,360,1004,837
2024-11-055,0985,1145,0215,0334,612,4005,033
2024-11-015,1405,1795,0555,0665,803,9005,066
2024-10-315,1645,2105,0345,1388,999,2005,138
2024-10-305,0925,1455,0395,10816,926,6005,108
2024-10-295,0545,1305,0545,0703,695,4005,070
2024-10-284,9555,0954,9535,0414,785,1005,041
2024-10-255,1305,1884,9354,9456,242,4004,945
2024-10-245,1425,1705,0535,1394,343,8005,139
2024-10-235,2535,2795,1325,1926,585,1005,192
2024-10-225,2355,3385,1535,2999,048,3005,299
2024-10-215,2055,2695,1235,2386,700,5005,238
2024-10-185,1065,1645,0625,1426,680,4005,142
2024-10-174,9805,1144,9515,1148,462,5005,114
2024-10-164,9504,9684,9174,9383,423,2004,938
2024-10-154,8814,9714,8794,9715,026,7004,971
2024-10-114,8684,9104,8574,8725,996,0004,872
2024-10-104,9254,9494,8824,9004,400,4004,900
2024-10-094,8504,9224,8404,9194,707,1004,919
2024-10-084,9504,9694,8814,8985,664,7004,898
2024-10-074,9775,0254,9354,9748,962,7004,974
2024-10-045,1005,1384,9404,96921,397,5004,969
2024-10-035,4155,5435,4035,4857,722,5005,485
2024-10-025,3835,4995,2715,2967,616,5005,296
2024-10-015,3095,3445,2415,3145,903,1005,314
2024-09-305,1545,2855,1405,2205,444,6005,220
2024-09-275,2325,3245,1745,3147,459,8005,314
2024-09-265,2755,3505,1935,3508,197,2005,350
2024-09-255,2205,2725,1535,2365,244,4005,236
2024-09-245,1555,2275,0935,2276,836,8005,227
2024-09-205,1155,1335,0275,0586,890,1005,058
2024-09-194,9205,0934,9205,0857,651,5005,085
2024-09-184,8974,8974,7884,8324,304,4004,832
2024-09-174,7704,9144,7614,8368,311,3004,836
2024-09-134,6284,7074,6114,6854,097,2004,685
2024-09-124,6654,7344,5954,6555,349,0004,655
2024-09-114,5864,6264,4744,5145,384,7004,514
2024-09-104,7514,7704,6204,6304,909,8004,630
2024-09-094,6574,7354,6354,7005,654,6004,700
2024-09-064,8604,8754,7574,7974,088,5004,797
2024-09-054,9004,9594,8294,8454,976,0004,845
2024-09-044,9355,0374,9254,9276,063,2004,927
2024-09-035,1855,1875,0505,0554,956,0005,055
2024-09-025,3135,3235,1295,1536,640,5005,153
2024-08-305,1915,2805,1695,2736,299,4005,273
2024-08-295,0865,1965,0725,1724,510,5005,172
2024-08-285,1155,1545,0615,0863,326,2005,086
2024-08-275,0205,1335,0155,0863,294,8005,086
2024-08-265,0305,0574,9955,0463,634,0005,046
2024-08-235,1155,2285,0645,0786,110,0005,078
2024-08-225,0725,1095,0555,1063,662,1005,106
2024-08-214,9915,0794,9765,0794,469,2005,079
2024-08-205,0355,0824,9615,0455,134,0005,045
2024-08-194,9695,1404,9515,0157,259,0005,015
2024-08-164,9905,0644,9034,9806,554,9004,980
2024-08-154,8104,9294,7794,9295,440,6004,929
2024-08-144,7384,8154,6924,8145,548,6004,814
2024-08-134,6104,7194,5804,7195,136,3004,719
2024-08-094,5594,5914,4574,5265,829,5004,526
2024-08-084,4514,6044,4134,4896,291,4004,489
2024-08-074,4004,6284,3674,5068,480,1004,506
2024-08-064,3484,6334,3104,53510,946,2004,535
2024-08-054,3004,3343,9713,99812,978,6003,998
2024-08-024,6754,6984,5334,5967,860,8004,596
2024-08-014,8834,9044,8054,8155,480,9004,815
2024-07-314,6984,9064,6454,8997,784,3004,899
2024-07-304,7304,7554,6634,7264,334,7004,726
2024-07-294,6024,6824,5454,6823,964,1004,682
2024-07-264,6284,7034,5604,5974,870,3004,597
2024-07-254,6004,6594,5674,6205,362,6004,620
2024-07-244,8184,8704,6954,6957,703,4004,695
2024-07-234,7414,8304,6884,82515,025,2004,825
2024-07-224,5144,5394,4514,4613,853,3004,461
2024-07-194,6214,6334,5344,5663,186,5004,566
2024-07-184,6434,6774,5964,6223,028,2004,622
2024-07-174,7134,7244,6504,6512,619,7004,651
2024-07-164,7024,7484,6604,6683,662,4004,668
2024-07-124,6904,7504,6594,6635,228,9004,663
2024-07-114,8304,8444,7824,7824,304,2004,782
2024-07-104,7634,8304,7554,8014,483,4004,801
2024-07-094,7414,7534,6924,7135,057,1004,713
2024-07-084,8984,9234,7754,7927,337,0004,792
2024-07-055,0555,0694,9004,9235,867,2004,923
2024-07-045,0255,1995,0145,0947,354,7005,094
2024-07-034,9805,0704,9045,0476,721,6005,047
2024-07-024,7634,9604,7614,9606,169,5004,960
2024-07-014,7474,8664,7414,8335,712,1004,833
2024-06-284,6304,6864,6104,6823,754,5004,682
2024-06-274,6104,6544,5824,5863,125,3004,586
2024-06-264,6224,6374,5914,5943,453,4004,594
2024-06-254,6604,7234,6324,6494,052,4004,649
2024-06-244,6544,7004,6174,6173,086,1004,617
2024-06-214,6514,7134,6194,6386,648,0004,638
2024-06-204,6814,6854,5704,5965,036,1004,596
2024-06-194,8094,8214,6974,7033,184,5004,703
2024-06-184,7404,7944,6874,7924,048,2004,792
2024-06-174,7304,8104,6764,6773,053,8004,677
2024-06-144,6574,8104,6384,7775,742,5004,777
2024-06-134,7574,7584,6204,6395,531,2004,639
2024-06-124,7754,7904,7184,7425,181,1004,742
2024-06-114,9495,0644,8454,8458,516,8004,845
2024-06-105,0505,0574,9314,9504,523,9004,950
2024-06-075,0045,1195,0015,0504,090,3005,050
2024-06-064,8955,0794,8735,0156,168,1005,015
2024-06-055,0255,0344,8594,8914,714,6004,891
2024-06-045,0885,1385,0175,0494,416,2005,049
2024-06-035,0155,1195,0005,1193,771,6005,119
2024-05-314,9905,0654,9514,9858,882,4004,985
2024-05-305,0455,0474,9565,0119,982,2005,011
2024-05-295,1685,1715,0795,0846,175,7005,084
2024-05-285,0985,2155,0675,1987,818,4005,198
2024-05-275,0055,1295,0035,0597,102,8005,059
2024-05-244,8574,9154,8424,8992,976,0004,899
2024-05-234,8814,9284,8624,8843,233,8004,884
2024-05-224,9484,9624,8524,8755,282,9004,875
2024-05-214,9775,0384,9584,9954,698,2004,995
2024-05-204,9334,9844,9034,9775,553,9004,977
2024-05-174,8424,9334,8224,9336,843,6004,933
2024-05-164,7904,8424,7154,8225,893,2004,822
2024-05-154,7804,8344,7614,8115,538,0004,811
2024-05-144,6904,7724,6674,7656,845,9004,765
2024-05-134,6604,6914,5634,6365,204,7004,636
2024-05-104,5114,6644,4904,6488,891,9004,648
2024-05-094,4314,4634,3274,4297,749,6004,429
2024-05-084,3164,5454,2174,48016,418,2004,480
2024-05-074,2754,3054,2244,3053,639,8004,305
2024-05-024,3394,3394,2714,2852,799,5004,285
2024-05-014,4404,4464,2934,3244,569,7004,324
2024-04-304,4004,4854,3264,46610,741,0004,466
2024-04-264,1164,2084,1024,2052,899,3004,205
2024-04-254,1804,1914,1094,1092,171,7004,109
2024-04-244,1504,1954,1314,1723,106,7004,172
2024-04-234,2734,2754,1374,1464,328,2004,146
2024-04-224,1724,2624,1334,2375,300,7004,237
2024-04-194,1144,2334,0384,1538,782,8004,153
2024-04-184,0434,1104,0354,0922,985,3004,092
2024-04-174,0454,0994,0254,0433,138,4004,043
2024-04-164,2044,2054,0094,0105,220,6004,010
2024-04-154,1024,1994,0704,1885,044,8004,188
2024-04-124,1054,1104,0414,0722,665,7004,072
2024-04-114,0754,1144,0454,0912,398,6004,091
2024-04-104,0824,1034,0534,0962,390,0004,096
2024-04-094,1004,1144,0464,0863,101,5004,086
2024-04-084,1204,1434,0584,0993,637,4004,099
2024-04-054,1174,1274,0604,0793,803,9004,079
2024-04-044,0604,1234,0354,0874,048,0004,087
2024-04-033,9554,0633,9364,0254,919,6004,025
2024-04-024,0474,0763,9533,9615,361,0003,961
2024-04-014,1144,1344,0154,0475,644,9004,047
2024-03-294,1604,1754,0474,0736,337,9004,073
2024-03-284,2324,2924,1504,1505,900,2004,150
2024-03-274,2804,3244,2264,2315,651,0004,231
2024-03-264,1864,1934,1534,1714,283,7004,171
2024-03-254,2454,2454,1514,1835,283,2004,183
2024-03-224,2304,2724,2064,2446,075,0004,244
2024-03-214,3084,3124,2264,2268,896,6004,226
2024-03-194,4154,4634,2874,3517,023,7004,351
2024-03-184,3854,4554,3574,4295,576,8004,429
2024-03-154,3204,3234,2444,31910,702,5004,319
2024-03-144,3294,3484,2784,3304,012,1004,330
2024-03-134,4164,4334,2654,2905,958,8004,290
2024-03-124,4074,4404,3624,4004,849,3004,400
2024-03-114,5204,5214,4054,4525,400,0004,452
2024-03-084,5704,6014,4964,5505,444,1004,550
2024-03-074,6504,6794,5594,5945,825,4004,594
2024-03-064,6464,7044,6244,6256,171,0004,625
2024-03-054,6394,6774,6154,6345,220,5004,634
2024-03-044,7804,7874,6504,6537,760,8004,653
2024-03-014,7454,8094,7214,7936,017,7004,793
2024-02-294,7714,8764,7554,77210,075,6004,772
2024-02-284,7304,7694,6764,7185,916,5004,718
2024-02-274,7644,7994,7134,7285,812,7004,728
2024-02-264,8124,8494,7374,7975,850,6004,797
2024-02-224,8454,9414,8094,8406,488,4004,840
2024-02-214,8004,9804,7774,8458,075,6004,845
2024-02-204,7934,8694,7804,8245,451,2004,824
2024-02-194,7754,7944,7254,7723,482,2004,772
2024-02-164,7654,8644,7474,7676,457,1004,767
2024-02-154,7914,8434,7224,7755,012,2004,775
2024-02-144,7054,8174,6814,8116,244,2004,811
2024-02-134,5934,7054,5684,6996,196,8004,699
2024-02-094,6154,6624,5884,5958,796,3004,595
2024-02-084,9014,9234,8214,8255,605,4004,825
2024-02-074,8094,9244,7964,8957,456,1004,895
2024-02-064,8284,8474,7654,7687,957,5004,768
2024-02-055,0695,1044,8454,84511,283,3004,845
2024-02-025,0645,0684,9475,0007,605,0005,000
2024-02-015,1165,1785,0905,1005,144,7005,100
2024-01-315,1115,1164,9875,0986,945,9005,098
2024-01-305,0645,1435,0325,1056,494,8005,105
2024-01-294,9995,0824,9555,0655,438,8005,065
2024-01-265,1565,1744,9654,9708,315,1004,970
2024-01-255,0265,1485,0035,1088,393,2005,108
2024-01-244,9715,0194,9204,9804,626,4004,980
2024-01-235,0225,1084,9564,9836,946,3004,983
2024-01-224,9085,0164,8085,0166,872,2005,016
2024-01-195,0555,0554,8734,9787,191,9004,978
2024-01-185,0435,1214,9784,9857,784,2004,985
2024-01-175,0995,2365,0185,02113,151,1005,021
2024-01-164,9725,1004,9545,04210,894,3005,042
2024-01-154,7214,9374,7214,9108,760,0004,910
2024-01-124,6724,7234,6404,7086,717,0004,708
2024-01-114,6484,6824,6164,6415,128,7004,641
2024-01-104,6464,6994,6204,6375,940,7004,637
2024-01-094,6494,7344,6254,6687,371,9004,668
2024-01-054,7644,8184,6774,7588,457,1004,758
2024-01-044,6204,7774,5454,73012,509,7004,730

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