9127 玉井商船(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,598 | 1,600 | 1,500 | 1,539 | 17,100 | 1,539 |
| 2025-04-03 | 1,612 | 1,625 | 1,606 | 1,610 | 6,600 | 1,610 |
| 2025-04-02 | 1,671 | 1,680 | 1,641 | 1,652 | 2,500 | 1,652 |
| 2025-04-01 | 1,703 | 1,722 | 1,673 | 1,681 | 10,200 | 1,681 |
| 2025-03-31 | 1,757 | 1,757 | 1,635 | 1,683 | 12,800 | 1,683 |
| 2025-03-28 | 1,788 | 1,788 | 1,744 | 1,762 | 14,700 | 1,762 |
| 2025-03-27 | 1,813 | 1,835 | 1,813 | 1,828 | 11,300 | 1,828 |
| 2025-03-26 | 1,810 | 1,815 | 1,807 | 1,813 | 4,700 | 1,813 |
| 2025-03-25 | 1,802 | 1,813 | 1,802 | 1,807 | 2,200 | 1,807 |
| 2025-03-24 | 1,831 | 1,831 | 1,791 | 1,801 | 16,200 | 1,801 |
| 2025-03-21 | 1,822 | 1,837 | 1,822 | 1,831 | 8,700 | 1,831 |
| 2025-03-19 | 1,825 | 1,828 | 1,820 | 1,820 | 6,100 | 1,820 |
| 2025-03-18 | 1,821 | 1,825 | 1,816 | 1,825 | 5,900 | 1,825 |
| 2025-03-17 | 1,810 | 1,820 | 1,810 | 1,816 | 3,200 | 1,816 |
| 2025-03-14 | 1,811 | 1,814 | 1,810 | 1,810 | 3,500 | 1,810 |
| 2025-03-13 | 1,820 | 1,826 | 1,810 | 1,810 | 4,700 | 1,810 |
| 2025-03-12 | 1,800 | 1,830 | 1,800 | 1,820 | 2,700 | 1,820 |
| 2025-03-11 | 1,823 | 1,825 | 1,750 | 1,797 | 11,000 | 1,797 |
| 2025-03-10 | 1,803 | 1,827 | 1,800 | 1,827 | 5,100 | 1,827 |
| 2025-03-07 | 1,799 | 1,803 | 1,786 | 1,799 | 4,600 | 1,799 |
| 2025-03-06 | 1,799 | 1,804 | 1,797 | 1,799 | 2,600 | 1,799 |
| 2025-03-05 | 1,770 | 1,800 | 1,765 | 1,799 | 8,400 | 1,799 |
| 2025-03-04 | 1,763 | 1,782 | 1,763 | 1,779 | 3,000 | 1,779 |
| 2025-03-03 | 1,768 | 1,778 | 1,759 | 1,778 | 5,700 | 1,778 |
| 2025-02-28 | 1,753 | 1,764 | 1,745 | 1,764 | 5,900 | 1,764 |
| 2025-02-27 | 1,748 | 1,760 | 1,743 | 1,749 | 3,800 | 1,749 |
| 2025-02-26 | 1,741 | 1,754 | 1,741 | 1,743 | 6,000 | 1,743 |
| 2025-02-25 | 1,730 | 1,747 | 1,727 | 1,736 | 2,600 | 1,736 |
| 2025-02-21 | 1,734 | 1,735 | 1,721 | 1,727 | 2,100 | 1,727 |
| 2025-02-20 | 1,740 | 1,745 | 1,705 | 1,735 | 7,700 | 1,735 |
| 2025-02-19 | 1,717 | 1,748 | 1,717 | 1,738 | 5,400 | 1,738 |
| 2025-02-18 | 1,710 | 1,720 | 1,702 | 1,720 | 3,800 | 1,720 |
| 2025-02-17 | 1,691 | 1,710 | 1,691 | 1,710 | 3,700 | 1,710 |
| 2025-02-14 | 1,740 | 1,751 | 1,697 | 1,702 | 8,600 | 1,702 |
| 2025-02-13 | 1,739 | 1,740 | 1,722 | 1,740 | 3,800 | 1,740 |
| 2025-02-12 | 1,717 | 1,740 | 1,706 | 1,722 | 4,500 | 1,722 |
| 2025-02-10 | 1,712 | 1,730 | 1,695 | 1,717 | 2,700 | 1,717 |
| 2025-02-07 | 1,730 | 1,730 | 1,651 | 1,698 | 20,200 | 1,698 |
| 2025-02-06 | 1,724 | 1,759 | 1,711 | 1,720 | 20,700 | 1,720 |
| 2025-02-05 | 1,709 | 1,711 | 1,700 | 1,704 | 3,300 | 1,704 |
| 2025-02-04 | 1,700 | 1,719 | 1,700 | 1,701 | 7,900 | 1,701 |
| 2025-02-03 | 1,668 | 1,694 | 1,658 | 1,694 | 9,300 | 1,694 |
| 2025-01-31 | 1,668 | 1,668 | 1,644 | 1,654 | 9,500 | 1,654 |
| 2025-01-30 | 1,664 | 1,664 | 1,653 | 1,653 | 600 | 1,653 |
| 2025-01-29 | 1,640 | 1,660 | 1,640 | 1,652 | 1,900 | 1,652 |
| 2025-01-28 | 1,640 | 1,641 | 1,640 | 1,640 | 1,300 | 1,640 |
| 2025-01-27 | 1,660 | 1,669 | 1,644 | 1,651 | 1,700 | 1,651 |
| 2025-01-24 | 1,648 | 1,657 | 1,633 | 1,657 | 1,700 | 1,657 |
| 2025-01-23 | 1,633 | 1,649 | 1,629 | 1,640 | 1,200 | 1,640 |
| 2025-01-22 | 1,661 | 1,666 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2025-01-21 | 1,655 | 1,672 | 1,650 | 1,661 | 1,400 | 1,661 |
| 2025-01-20 | 1,675 | 1,675 | 1,661 | 1,661 | 1,800 | 1,661 |
| 2025-01-17 | 1,652 | 1,661 | 1,650 | 1,661 | 1,200 | 1,661 |
| 2025-01-16 | 1,662 | 1,675 | 1,655 | 1,655 | 3,800 | 1,655 |
| 2025-01-15 | 1,660 | 1,677 | 1,660 | 1,662 | 1,100 | 1,662 |
| 2025-01-14 | 1,676 | 1,677 | 1,655 | 1,660 | 5,800 | 1,660 |
| 2025-01-10 | 1,676 | 1,676 | 1,671 | 1,676 | 2,300 | 1,676 |
| 2025-01-09 | 1,676 | 1,676 | 1,642 | 1,665 | 5,300 | 1,665 |
| 2025-01-08 | 1,653 | 1,676 | 1,653 | 1,676 | 4,300 | 1,676 |
| 2025-01-07 | 1,647 | 1,658 | 1,643 | 1,650 | 7,900 | 1,650 |
| 2025-01-06 | 1,620 | 1,640 | 1,620 | 1,629 | 7,700 | 1,629 |
分割・併合履歴 ： [2018-09-26]1株→0.1株