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
2020/04/06 262.0 284.0 262.0 282.0 2,000
2020/04/03 283.0 291.0 275.0 275.0 1,400
2020/04/02 305.0 305.0 283.0 283.0 4,500
2020/04/01 312.0 312.0 288.0 288.0 3,700
2020/03/31 316.0 316.0 307.0 310.0 4,200
2020/03/30 297.0 313.0 297.0 307.0 7,500
2020/03/27 318.0 335.0 316.0 335.0 10,000
2020/03/26 317.0 318.0 295.0 318.0 6,500
2020/03/25 299.0 312.0 299.0 310.0 11,700
2020/03/24 295.0 296.0 293.0 293.0 2,800
2020/03/23 263.0 277.0 263.0 271.0 5,600
2020/03/19 298.0 298.0 240.0 256.0 43,800
2020/03/18 297.0 300.0 281.0 282.0 6,400
2020/03/17 270.0 297.0 267.0 297.0 26,800
2020/03/16 279.0 290.0 275.0 275.0 7,900
2020/03/13 270.0 281.0 262.0 275.0 20,400
2020/03/12 307.0 332.0 295.0 306.0 17,200
2020/03/11 329.0 349.0 312.0 312.0 20,800
2020/03/10 315.0 325.0 288.0 318.0 28,300
2020/03/09 343.0 343.0 320.0 327.0 45,600
2020/03/06 368.0 369.0 346.0 349.0 76,800
2020/03/05 378.0 391.0 370.0 376.0 69,600
2020/03/04 372.0 382.0 354.0 375.0 207,100
2020/03/03 472.0 492.0 388.0 388.0 660,900
2020/03/02 479.0 500.0 468.0 468.0 3,800
2020/02/28 509.0 516.0 488.0 488.0 3,700
2020/02/27 542.0 550.0 520.0 549.0 3,200
2020/02/26 568.0 569.0 545.0 560.0 2,100
2020/02/25 568.0 569.0 550.0 569.0 2,800
2020/02/21 560.0 582.0 525.0 582.0 6,500
2020/02/20 578.0 578.0 578.0 578.0 -
2020/02/19 578.0 578.0 578.0 578.0 200
2020/02/18 578.0 578.0 578.0 578.0 100
2020/02/17 568.0 582.0 568.0 582.0 300
2020/02/14 561.0 580.0 561.0 580.0 1,500
2020/02/13 555.0 570.0 527.0 570.0 5,900
2020/02/12 565.0 565.0 565.0 565.0 100
2020/02/10 584.0 584.0 561.0 575.0 8,900
2020/02/07 601.0 601.0 593.0 597.0 3,200
2020/02/06 601.0 602.0 598.0 600.0 8,600
2020/02/05 608.0 608.0 590.0 601.0 21,000
2020/02/04 588.0 607.0 588.0 605.0 1,300
2020/02/03 577.0 598.0 575.0 598.0 4,500
2020/01/31 587.0 587.0 587.0 587.0 -
2020/01/30 573.0 587.0 572.0 587.0 1,700
2020/01/29 573.0 582.0 573.0 582.0 2,100
2020/01/28 587.0 587.0 587.0 587.0 -
2020/01/27 578.0 587.0 578.0 587.0 400
2020/01/24 585.0 585.0 585.0 585.0 -
2020/01/23 585.0 585.0 585.0 585.0 -