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 |
---|---|---|---|---|---|---|
2024-03-28 | 4,232 | 4,292 | 4,150 | 4,150 | 5,900,200 | 4,150 |
2024-03-27 | 4,280 | 4,324 | 4,226 | 4,231 | 5,651,000 | 4,231 |
2024-03-26 | 4,186 | 4,193 | 4,153 | 4,171 | 4,283,700 | 4,171 |
2024-03-25 | 4,245 | 4,245 | 4,151 | 4,183 | 5,283,200 | 4,183 |
2024-03-22 | 4,230 | 4,272 | 4,206 | 4,244 | 6,075,000 | 4,244 |
2024-03-21 | 4,308 | 4,312 | 4,226 | 4,226 | 8,896,600 | 4,226 |
2024-03-19 | 4,415 | 4,463 | 4,287 | 4,351 | 7,023,700 | 4,351 |
2024-03-18 | 4,385 | 4,455 | 4,357 | 4,429 | 5,576,800 | 4,429 |
2024-03-15 | 4,320 | 4,323 | 4,244 | 4,319 | 10,702,500 | 4,319 |
2024-03-14 | 4,329 | 4,348 | 4,278 | 4,330 | 4,012,100 | 4,330 |
2024-03-13 | 4,416 | 4,433 | 4,265 | 4,290 | 5,958,800 | 4,290 |
2024-03-12 | 4,407 | 4,440 | 4,362 | 4,400 | 4,849,300 | 4,400 |
2024-03-11 | 4,520 | 4,521 | 4,405 | 4,452 | 5,400,000 | 4,452 |
2024-03-08 | 4,570 | 4,601 | 4,496 | 4,550 | 5,444,100 | 4,550 |
2024-03-07 | 4,650 | 4,679 | 4,559 | 4,594 | 5,825,400 | 4,594 |
2024-03-06 | 4,646 | 4,704 | 4,624 | 4,625 | 6,171,000 | 4,625 |
2024-03-05 | 4,639 | 4,677 | 4,615 | 4,634 | 5,220,500 | 4,634 |
2024-03-04 | 4,780 | 4,787 | 4,650 | 4,653 | 7,760,800 | 4,653 |
2024-03-01 | 4,745 | 4,809 | 4,721 | 4,793 | 6,017,700 | 4,793 |
2024-02-29 | 4,771 | 4,876 | 4,755 | 4,772 | 10,075,600 | 4,772 |
2024-02-28 | 4,730 | 4,769 | 4,676 | 4,718 | 5,916,500 | 4,718 |
2024-02-27 | 4,764 | 4,799 | 4,713 | 4,728 | 5,812,700 | 4,728 |
2024-02-26 | 4,812 | 4,849 | 4,737 | 4,797 | 5,850,600 | 4,797 |
2024-02-22 | 4,845 | 4,941 | 4,809 | 4,840 | 6,488,400 | 4,840 |
2024-02-21 | 4,800 | 4,980 | 4,777 | 4,845 | 8,075,600 | 4,845 |
2024-02-20 | 4,793 | 4,869 | 4,780 | 4,824 | 5,451,200 | 4,824 |
2024-02-19 | 4,775 | 4,794 | 4,725 | 4,772 | 3,482,200 | 4,772 |
2024-02-16 | 4,765 | 4,864 | 4,747 | 4,767 | 6,457,100 | 4,767 |
2024-02-15 | 4,791 | 4,843 | 4,722 | 4,775 | 5,012,200 | 4,775 |
2024-02-14 | 4,705 | 4,817 | 4,681 | 4,811 | 6,244,200 | 4,811 |
2024-02-13 | 4,593 | 4,705 | 4,568 | 4,699 | 6,196,800 | 4,699 |
2024-02-09 | 4,615 | 4,662 | 4,588 | 4,595 | 8,796,300 | 4,595 |
2024-02-08 | 4,901 | 4,923 | 4,821 | 4,825 | 5,605,400 | 4,825 |
2024-02-07 | 4,809 | 4,924 | 4,796 | 4,895 | 7,456,100 | 4,895 |
2024-02-06 | 4,828 | 4,847 | 4,765 | 4,768 | 7,957,500 | 4,768 |
2024-02-05 | 5,069 | 5,104 | 4,845 | 4,845 | 11,283,300 | 4,845 |
2024-02-02 | 5,064 | 5,068 | 4,947 | 5,000 | 7,605,000 | 5,000 |
2024-02-01 | 5,116 | 5,178 | 5,090 | 5,100 | 5,144,700 | 5,100 |
2024-01-31 | 5,111 | 5,116 | 4,987 | 5,098 | 6,945,900 | 5,098 |
2024-01-30 | 5,064 | 5,143 | 5,032 | 5,105 | 6,494,800 | 5,105 |
2024-01-29 | 4,999 | 5,082 | 4,955 | 5,065 | 5,438,800 | 5,065 |
2024-01-26 | 5,156 | 5,174 | 4,965 | 4,970 | 8,315,100 | 4,970 |
2024-01-25 | 5,026 | 5,148 | 5,003 | 5,108 | 8,393,200 | 5,108 |
2024-01-24 | 4,971 | 5,019 | 4,920 | 4,980 | 4,626,400 | 4,980 |
2024-01-23 | 5,022 | 5,108 | 4,956 | 4,983 | 6,946,300 | 4,983 |
2024-01-22 | 4,908 | 5,016 | 4,808 | 5,016 | 6,872,200 | 5,016 |
2024-01-19 | 5,055 | 5,055 | 4,873 | 4,978 | 7,191,900 | 4,978 |
2024-01-18 | 5,043 | 5,121 | 4,978 | 4,985 | 7,784,200 | 4,985 |
2024-01-17 | 5,099 | 5,236 | 5,018 | 5,021 | 13,151,100 | 5,021 |
2024-01-16 | 4,972 | 5,100 | 4,954 | 5,042 | 10,894,300 | 5,042 |
2024-01-15 | 4,721 | 4,937 | 4,721 | 4,910 | 8,760,000 | 4,910 |
2024-01-12 | 4,672 | 4,723 | 4,640 | 4,708 | 6,717,000 | 4,708 |
2024-01-11 | 4,648 | 4,682 | 4,616 | 4,641 | 5,128,700 | 4,641 |
2024-01-10 | 4,646 | 4,699 | 4,620 | 4,637 | 5,940,700 | 4,637 |
2024-01-09 | 4,649 | 4,734 | 4,625 | 4,668 | 7,371,900 | 4,668 |
2024-01-05 | 4,764 | 4,818 | 4,677 | 4,758 | 8,457,100 | 4,758 |
2024-01-04 | 4,620 | 4,777 | 4,545 | 4,730 | 12,509,700 | 4,730 |
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