栗林商船(9171) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 581.0 588.0 581.0 588.0 500
2020/01/16 590.0 590.0 580.0 588.0 1,300
2020/01/15 584.0 594.0 584.0 590.0 7,000
2020/01/14 598.0 598.0 594.0 594.0 5,900
2020/01/10 591.0 602.0 591.0 602.0 1,400
2020/01/09 595.0 595.0 591.0 591.0 4,900
2020/01/08 600.0 600.0 591.0 594.0 2,200
2020/01/07 594.0 594.0 594.0 594.0 100
2020/01/06 591.0 597.0 591.0 597.0 800
2019/12/30 605.0 605.0 591.0 591.0 10,300
2019/12/27 582.0 599.0 578.0 599.0 5,100
2019/12/26 591.0 591.0 581.0 582.0 1,500
2019/12/25 580.0 581.0 580.0 581.0 2,100
2019/12/24 580.0 585.0 580.0 584.0 9,200
2019/12/23 584.0 584.0 580.0 580.0 2,300
2019/12/20 580.0 590.0 580.0 590.0 1,600
2019/12/19 584.0 584.0 584.0 584.0 -
2019/12/18 582.0 584.0 582.0 584.0 200
2019/12/17 582.0 589.0 582.0 585.0 10,200
2019/12/16 576.0 582.0 576.0 582.0 2,100
2019/12/13 590.0 590.0 570.0 588.0 8,600
2019/12/12 588.0 594.0 583.0 594.0 9,600
2019/12/11 592.0 594.0 586.0 594.0 900
2019/12/10 599.0 599.0 599.0 599.0 100
2019/12/09 584.0 595.0 576.0 590.0 4,000
2019/12/06 568.0 584.0 568.0 584.0 3,500
2019/12/05 570.0 570.0 568.0 568.0 15,200
2019/12/04 568.0 568.0 568.0 568.0 -
2019/12/03 566.0 568.0 561.0 568.0 1,000
2019/12/02 560.0 566.0 559.0 566.0 1,800
2019/11/29 552.0 555.0 552.0 555.0 1,100
2019/11/28 556.0 561.0 556.0 560.0 3,800
2019/11/27 571.0 571.0 571.0 571.0 100
2019/11/26 570.0 575.0 570.0 571.0 2,100
2019/11/25 566.0 566.0 566.0 566.0 -
2019/11/22 566.0 568.0 566.0 566.0 1,700
2019/11/21 567.0 567.0 567.0 567.0 100
2019/11/20 565.0 570.0 565.0 570.0 400
2019/11/19 560.0 560.0 557.0 557.0 300
2019/11/18 547.0 560.0 547.0 560.0 1,700
2019/11/15 548.0 581.0 548.0 557.0 800
2019/11/14 560.0 560.0 550.0 551.0 400
2019/11/13 543.0 551.0 540.0 540.0 1,800
2019/11/12 538.0 540.0 538.0 540.0 1,600
2019/11/11 544.0 559.0 540.0 540.0 3,300
2019/11/08 572.0 584.0 543.0 543.0 6,300
2019/11/07 562.0 562.0 562.0 562.0 100
2019/11/06 565.0 565.0 565.0 565.0 100
2019/11/05 570.0 578.0 568.0 568.0 2,700
2019/11/01 569.0 569.0 569.0 569.0 200