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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,799 | 1,799 | 1,769 | 1,787 | 3,400 | 1,787 |
| 2024-04-22 | 1,782 | 1,786 | 1,763 | 1,783 | 3,600 | 1,783 |
| 2024-04-19 | 1,758 | 1,761 | 1,733 | 1,761 | 7,000 | 1,761 |
| 2024-04-18 | 1,752 | 1,767 | 1,751 | 1,755 | 2,000 | 1,755 |
| 2024-04-17 | 1,782 | 1,782 | 1,752 | 1,753 | 5,300 | 1,753 |
| 2024-04-16 | 1,811 | 1,814 | 1,756 | 1,772 | 10,200 | 1,772 |
| 2024-04-15 | 1,831 | 1,831 | 1,789 | 1,818 | 14,700 | 1,818 |
| 2024-04-12 | 1,824 | 1,824 | 1,803 | 1,810 | 3,200 | 1,810 |
| 2024-04-11 | 1,788 | 1,804 | 1,785 | 1,801 | 9,200 | 1,801 |
| 2024-04-10 | 1,777 | 1,794 | 1,777 | 1,790 | 5,100 | 1,790 |
| 2024-04-09 | 1,770 | 1,784 | 1,766 | 1,776 | 3,500 | 1,776 |
| 2024-04-08 | 1,798 | 1,800 | 1,766 | 1,770 | 7,500 | 1,770 |
| 2024-04-05 | 1,775 | 1,777 | 1,760 | 1,773 | 10,100 | 1,773 |
| 2024-04-04 | 1,815 | 1,815 | 1,782 | 1,782 | 9,300 | 1,782 |
| 2024-04-03 | 1,783 | 1,828 | 1,777 | 1,805 | 6,200 | 1,805 |
| 2024-04-02 | 1,831 | 1,835 | 1,785 | 1,790 | 12,600 | 1,790 |
| 2024-04-01 | 1,888 | 1,894 | 1,821 | 1,824 | 21,200 | 1,824 |
| 2024-03-29 | 1,880 | 1,895 | 1,850 | 1,887 | 13,900 | 1,887 |
| 2024-03-28 | 1,858 | 1,902 | 1,850 | 1,880 | 21,300 | 1,880 |
| 2024-03-27 | 1,973 | 2,000 | 1,928 | 1,986 | 21,200 | 1,986 |
| 2024-03-26 | 1,947 | 1,975 | 1,947 | 1,969 | 7,000 | 1,969 |
| 2024-03-25 | 1,951 | 1,962 | 1,938 | 1,947 | 4,600 | 1,947 |
| 2024-03-22 | 1,962 | 1,965 | 1,930 | 1,946 | 9,000 | 1,946 |
| 2024-03-21 | 1,968 | 1,975 | 1,955 | 1,959 | 6,400 | 1,959 |
| 2024-03-19 | 1,967 | 1,968 | 1,946 | 1,968 | 9,000 | 1,968 |
| 2024-03-18 | 1,939 | 1,960 | 1,932 | 1,942 | 13,300 | 1,942 |
| 2024-03-15 | 1,919 | 1,930 | 1,903 | 1,930 | 5,600 | 1,930 |
| 2024-03-14 | 1,884 | 1,929 | 1,884 | 1,916 | 6,800 | 1,916 |
| 2024-03-13 | 1,910 | 1,917 | 1,877 | 1,884 | 6,400 | 1,884 |
| 2024-03-12 | 1,870 | 1,904 | 1,860 | 1,904 | 5,900 | 1,904 |
| 2024-03-11 | 1,931 | 1,948 | 1,875 | 1,890 | 21,300 | 1,890 |
| 2024-03-08 | 1,933 | 1,963 | 1,929 | 1,942 | 10,000 | 1,942 |
| 2024-03-07 | 1,975 | 1,975 | 1,918 | 1,923 | 15,800 | 1,923 |
| 2024-03-06 | 1,928 | 1,973 | 1,928 | 1,968 | 10,800 | 1,968 |
| 2024-03-05 | 1,949 | 1,949 | 1,925 | 1,928 | 7,400 | 1,928 |
| 2024-03-04 | 1,968 | 1,968 | 1,931 | 1,933 | 16,200 | 1,933 |
| 2024-03-01 | 1,956 | 1,966 | 1,951 | 1,957 | 9,400 | 1,957 |
| 2024-02-29 | 1,968 | 1,971 | 1,952 | 1,971 | 9,300 | 1,971 |
| 2024-02-28 | 1,944 | 1,968 | 1,941 | 1,968 | 9,400 | 1,968 |
| 2024-02-27 | 1,957 | 1,961 | 1,940 | 1,942 | 7,700 | 1,942 |
| 2024-02-26 | 1,950 | 1,953 | 1,925 | 1,940 | 12,200 | 1,940 |
| 2024-02-22 | 1,934 | 1,944 | 1,920 | 1,920 | 4,600 | 1,920 |
| 2024-02-21 | 1,931 | 1,947 | 1,919 | 1,925 | 5,200 | 1,925 |
| 2024-02-20 | 1,958 | 1,981 | 1,921 | 1,928 | 10,300 | 1,928 |
| 2024-02-19 | 1,899 | 1,946 | 1,883 | 1,946 | 8,400 | 1,946 |
| 2024-02-16 | 1,858 | 1,922 | 1,858 | 1,899 | 10,700 | 1,899 |
| 2024-02-15 | 1,895 | 1,895 | 1,830 | 1,866 | 17,500 | 1,866 |
| 2024-02-14 | 1,902 | 1,909 | 1,860 | 1,897 | 19,400 | 1,897 |
| 2024-02-13 | 1,900 | 1,929 | 1,895 | 1,902 | 11,800 | 1,902 |
| 2024-02-09 | 2,000 | 2,000 | 1,900 | 1,901 | 25,100 | 1,901 |
| 2024-02-08 | 1,995 | 1,995 | 1,908 | 1,916 | 30,000 | 1,916 |
| 2024-02-07 | 1,956 | 1,995 | 1,956 | 1,995 | 6,200 | 1,995 |
| 2024-02-06 | 1,995 | 1,995 | 1,963 | 1,977 | 9,200 | 1,977 |
| 2024-02-05 | 1,982 | 2,002 | 1,976 | 1,995 | 8,300 | 1,995 |
| 2024-02-02 | 1,999 | 1,999 | 1,941 | 1,982 | 16,600 | 1,982 |
| 2024-02-01 | 2,010 | 2,021 | 1,976 | 1,990 | 12,800 | 1,990 |
| 2024-01-31 | 2,015 | 2,016 | 1,978 | 2,015 | 18,500 | 2,015 |
| 2024-01-30 | 2,029 | 2,029 | 2,010 | 2,029 | 5,700 | 2,029 |
| 2024-01-29 | 2,024 | 2,038 | 2,000 | 2,024 | 8,500 | 2,024 |
| 2024-01-26 | 2,047 | 2,059 | 1,991 | 1,992 | 17,600 | 1,992 |
| 2024-01-25 | 2,040 | 2,069 | 2,027 | 2,069 | 20,000 | 2,069 |
| 2024-01-24 | 1,998 | 2,035 | 1,993 | 2,029 | 14,500 | 2,029 |
| 2024-01-23 | 2,006 | 2,015 | 1,988 | 1,998 | 15,700 | 1,998 |
| 2024-01-22 | 1,992 | 2,028 | 1,963 | 2,028 | 25,500 | 2,028 |
| 2024-01-19 | 1,999 | 2,005 | 1,960 | 1,983 | 11,900 | 1,983 |
| 2024-01-18 | 2,000 | 2,018 | 1,950 | 1,993 | 20,900 | 1,993 |
| 2024-01-17 | 2,003 | 2,029 | 1,960 | 1,960 | 25,300 | 1,960 |
| 2024-01-16 | 2,022 | 2,031 | 1,979 | 1,983 | 33,300 | 1,983 |
| 2024-01-15 | 1,922 | 2,057 | 1,922 | 2,022 | 67,500 | 2,022 |
| 2024-01-12 | 1,900 | 1,956 | 1,900 | 1,928 | 24,500 | 1,928 |
| 2024-01-11 | 1,930 | 1,930 | 1,885 | 1,915 | 22,200 | 1,915 |
| 2024-01-10 | 1,906 | 1,952 | 1,893 | 1,933 | 29,800 | 1,933 |
| 2024-01-09 | 1,936 | 1,936 | 1,880 | 1,892 | 27,300 | 1,892 |
| 2024-01-05 | 1,825 | 1,950 | 1,825 | 1,896 | 71,000 | 1,896 |
| 2024-01-04 | 1,745 | 1,830 | 1,727 | 1,817 | 38,400 | 1,817 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
