9127 玉井商船(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
2024-11-111,6101,6101,5641,57121,3001,571
2024-11-081,6601,7001,5741,62176,8001,621
2024-11-071,4401,7401,4401,74023,4001,740
2024-11-061,4501,4631,4401,4403,7001,440
2024-11-051,4381,4391,4251,4391,2001,439
2024-11-011,4111,4301,4111,4304,7001,430
2024-10-311,4181,4251,4131,4133,1001,413
2024-10-301,4201,4211,4131,4182,1001,418
2024-10-291,4171,4171,4171,4171001,417
2024-10-281,4151,4161,4151,4164001,416
2024-10-251,4401,4401,4161,4166,1001,416
2024-10-241,4491,4501,4431,4431,1001,443
2024-10-231,4401,4491,4291,4442,9001,444
2024-10-221,4451,4451,4391,4396001,439
2024-10-211,4501,4551,4431,4432,7001,443
2024-10-181,4281,4501,4231,4264,2001,426
2024-10-171,4201,4371,4201,4237001,423
2024-10-161,4201,4231,4141,4183,5001,418
2024-10-151,4261,4281,4211,4244,2001,424
2024-10-111,4311,4311,4261,4261,6001,426
2024-10-101,4501,4511,4111,4314,9001,431
2024-10-091,4371,4671,4351,4502,9001,450
2024-10-081,4651,4651,3931,43728,0001,437
2024-10-071,4661,4661,4571,4582,4001,458
2024-10-041,4691,4701,4571,4622,9001,462
2024-10-031,4701,4861,4571,4574,1001,457
2024-10-021,4361,4801,4361,4627,4001,462
2024-10-011,4291,4291,4241,4261,6001,426
2024-09-301,4241,4261,4121,4244,2001,424
2024-09-271,4181,4721,4181,4256,4001,425
2024-09-261,4211,4251,4151,4259,4001,425
2024-09-251,4151,4161,4151,4164,4001,416
2024-09-241,4191,4241,4121,4128,0001,412
2024-09-201,4191,4231,4091,4176,1001,417
2024-09-191,4041,4201,4041,4192,0001,419
2024-09-181,4031,4171,4021,4031,6001,403
2024-09-171,4131,4161,4011,4013,9001,401
2024-09-131,4331,4331,4061,4102,5001,410
2024-09-121,4311,4311,4101,4112,4001,411
2024-09-111,4311,4331,4101,41110,5001,411
2024-09-101,4441,4661,4371,4535,8001,453
2024-09-091,4501,4641,4351,4382,3001,438
2024-09-061,4751,4751,4551,4634,3001,463
2024-09-051,4691,4991,4691,4753,4001,475
2024-09-041,4931,4941,4711,4815,2001,481
2024-09-031,5131,5131,4971,4982,1001,498
2024-09-021,5081,5121,4981,5012,6001,501
2024-08-301,5001,5101,4981,5082,0001,508
2024-08-291,5141,5141,5001,5001,0001,500
2024-08-281,5171,5171,4991,5071,3001,507
2024-08-271,4971,5091,4971,5097001,509
2024-08-261,5041,5231,5041,5042,1001,504
2024-08-231,5221,5221,5061,5091,5001,509
2024-08-221,5021,5231,5021,5051,4001,505
2024-08-211,5081,5231,5001,5054,9001,505
2024-08-201,4861,5191,4861,5162,0001,516
2024-08-191,5031,5031,4831,4834,7001,483
2024-08-161,5201,5381,5011,5034,5001,503
2024-08-151,4881,5091,4821,5092,1001,509
2024-08-141,4371,5001,4371,4906,5001,490
2024-08-131,3981,4301,3981,4175,6001,417
2024-08-091,4391,4401,3881,3986,6001,398
2024-08-081,3601,3801,3351,3767,6001,376
2024-08-071,2901,3821,2851,36022,9001,360
2024-08-061,3501,4501,2011,28551,2001,285
2024-08-051,4521,4781,2001,20032,6001,200
2024-08-021,5791,5901,5521,56027,2001,560
2024-08-011,6071,6221,5931,5936,1001,593
2024-07-311,6001,6211,6001,6102,9001,610
2024-07-301,6101,6141,6051,6051,4001,605
2024-07-291,5861,6101,5861,6109001,610
2024-07-261,5851,6101,5821,5823,6001,582
2024-07-251,5891,6021,5811,58112,8001,581
2024-07-241,6371,6371,6101,6104,5001,610
2024-07-231,6581,6581,6221,62711,2001,627
2024-07-221,6071,6301,6021,62214,3001,622
2024-07-191,6251,6321,6061,6122,0001,612
2024-07-181,6081,6131,6081,6082,5001,608
2024-07-171,6141,6251,6091,6105,3001,610
2024-07-161,6041,6401,5921,61410,4001,614
2024-07-121,6031,6191,5901,6107,5001,610
2024-07-111,5951,6151,5951,6012,0001,601
2024-07-101,6011,6011,5891,5918,8001,591
2024-07-091,6021,6031,5901,5956,4001,595
2024-07-081,6071,6181,6011,6034,3001,603
2024-07-051,6271,6271,6041,60714,9001,607
2024-07-041,6181,6301,6051,6149,6001,614
2024-07-031,6301,6401,6001,61011,1001,610
2024-07-021,6101,6261,6021,62612,3001,626
2024-07-011,5931,6111,5921,60814,7001,608
2024-06-281,5881,5931,5821,5928,3001,592
2024-06-271,5821,5841,5761,5813,2001,581
2024-06-261,5741,5841,5721,5824,0001,582
2024-06-251,5741,5921,5661,58010,6001,580
2024-06-241,5831,5901,5711,5754,7001,575
2024-06-211,5781,5881,5741,58311,3001,583
2024-06-201,5881,5881,5741,5783,9001,578
2024-06-191,5811,6051,5721,5843,7001,584
2024-06-181,5701,5791,5551,5745,0001,574
2024-06-171,5801,5971,5661,5687,0001,568
2024-06-141,5691,5911,5691,5764,0001,576
2024-06-131,5881,5911,5301,55312,8001,553
2024-06-121,5971,6061,5871,5936,7001,593
2024-06-111,6171,6171,5851,5929,5001,592
2024-06-101,5981,6161,5981,6108,0001,610
2024-06-071,5901,6111,5901,6001,6001,600
2024-06-061,5871,6071,5871,5906,2001,590
2024-06-051,6081,6081,5701,59613,8001,596
2024-06-041,6571,6681,5681,60025,2001,600
2024-06-031,6581,6671,6561,6656,0001,665
2024-05-311,6601,6621,6431,6585,2001,658
2024-05-301,6491,6781,6201,64119,7001,641
2024-05-291,6911,6921,6511,6568,5001,656
2024-05-281,6951,7061,6951,6955,2001,695
2024-05-271,7131,7131,6911,7004,4001,700
2024-05-241,6781,7001,6781,6999001,699
2024-05-231,7151,7151,6681,6915,4001,691
2024-05-221,7031,7161,7001,7077,1001,707
2024-05-211,6761,7131,6701,7087,2001,708
2024-05-201,6921,6921,6801,6805,2001,680
2024-05-171,6681,6901,6601,68413,5001,684
2024-05-161,6801,6861,6251,65735,2001,657
2024-05-151,7901,7901,7521,7904,8001,790
2024-05-141,7791,7951,7741,7902,6001,790
2024-05-131,7741,8001,7701,8005,1001,800
2024-05-101,7691,7701,7591,7703,7001,770
2024-05-091,7561,7561,7331,75210,3001,752
2024-05-081,7371,7551,7351,7459,7001,745
2024-05-071,7721,7721,7371,7406,8001,740
2024-05-021,7821,7821,7581,7582,3001,758
2024-05-011,7671,7711,7511,7716,3001,771
2024-04-301,7661,7801,7321,7809,3001,780
2024-04-261,7801,7801,7561,7601,7001,760
2024-04-251,7721,7821,7721,7776,7001,777
2024-04-241,7981,7981,7711,7874,2001,787
2024-04-231,7991,7991,7691,7873,4001,787
2024-04-221,7821,7861,7631,7833,6001,783
2024-04-191,7581,7611,7331,7617,0001,761
2024-04-181,7521,7671,7511,7552,0001,755
2024-04-171,7821,7821,7521,7535,3001,753
2024-04-161,8111,8141,7561,77210,2001,772
2024-04-151,8311,8311,7891,81814,7001,818
2024-04-121,8241,8241,8031,8103,2001,810
2024-04-111,7881,8041,7851,8019,2001,801
2024-04-101,7771,7941,7771,7905,1001,790
2024-04-091,7701,7841,7661,7763,5001,776
2024-04-081,7981,8001,7661,7707,5001,770
2024-04-051,7751,7771,7601,77310,1001,773
2024-04-041,8151,8151,7821,7829,3001,782
2024-04-031,7831,8281,7771,8056,2001,805
2024-04-021,8311,8351,7851,79012,6001,790
2024-04-011,8881,8941,8211,82421,2001,824
2024-03-291,8801,8951,8501,88713,9001,887
2024-03-281,8581,9021,8501,88021,3001,880
2024-03-271,9732,0001,9281,98621,2001,986
2024-03-261,9471,9751,9471,9697,0001,969
2024-03-251,9511,9621,9381,9474,6001,947
2024-03-221,9621,9651,9301,9469,0001,946
2024-03-211,9681,9751,9551,9596,4001,959
2024-03-191,9671,9681,9461,9689,0001,968
2024-03-181,9391,9601,9321,94213,3001,942
2024-03-151,9191,9301,9031,9305,6001,930
2024-03-141,8841,9291,8841,9166,8001,916
2024-03-131,9101,9171,8771,8846,4001,884
2024-03-121,8701,9041,8601,9045,9001,904
2024-03-111,9311,9481,8751,89021,3001,890
2024-03-081,9331,9631,9291,94210,0001,942
2024-03-071,9751,9751,9181,92315,8001,923
2024-03-061,9281,9731,9281,96810,8001,968
2024-03-051,9491,9491,9251,9287,4001,928
2024-03-041,9681,9681,9311,93316,2001,933
2024-03-011,9561,9661,9511,9579,4001,957
2024-02-291,9681,9711,9521,9719,3001,971
2024-02-281,9441,9681,9411,9689,4001,968
2024-02-271,9571,9611,9401,9427,7001,942
2024-02-261,9501,9531,9251,94012,2001,940
2024-02-221,9341,9441,9201,9204,6001,920
2024-02-211,9311,9471,9191,9255,2001,925
2024-02-201,9581,9811,9211,92810,3001,928
2024-02-191,8991,9461,8831,9468,4001,946
2024-02-161,8581,9221,8581,89910,7001,899
2024-02-151,8951,8951,8301,86617,5001,866
2024-02-141,9021,9091,8601,89719,4001,897
2024-02-131,9001,9291,8951,90211,8001,902
2024-02-092,0002,0001,9001,90125,1001,901
2024-02-081,9951,9951,9081,91630,0001,916
2024-02-071,9561,9951,9561,9956,2001,995
2024-02-061,9951,9951,9631,9779,2001,977
2024-02-051,9822,0021,9761,9958,3001,995
2024-02-021,9991,9991,9411,98216,6001,982
2024-02-012,0102,0211,9761,99012,8001,990
2024-01-312,0152,0161,9782,01518,5002,015
2024-01-302,0292,0292,0102,0295,7002,029
2024-01-292,0242,0382,0002,0248,5002,024
2024-01-262,0472,0591,9911,99217,6001,992
2024-01-252,0402,0692,0272,06920,0002,069
2024-01-241,9982,0351,9932,02914,5002,029
2024-01-232,0062,0151,9881,99815,7001,998
2024-01-221,9922,0281,9632,02825,5002,028
2024-01-191,9992,0051,9601,98311,9001,983
2024-01-182,0002,0181,9501,99320,9001,993
2024-01-172,0032,0291,9601,96025,3001,960
2024-01-162,0222,0311,9791,98333,3001,983
2024-01-151,9222,0571,9222,02267,5002,022
2024-01-121,9001,9561,9001,92824,5001,928
2024-01-111,9301,9301,8851,91522,2001,915
2024-01-101,9061,9521,8931,93329,8001,933
2024-01-091,9361,9361,8801,89227,3001,892
2024-01-051,8251,9501,8251,89671,0001,896
2024-01-041,7451,8301,7271,81738,4001,817

分割・併合履歴 : [2018-09-26]1株→0.1株