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
2024-03-284,2324,2924,1504,1505,900,2004,150
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