玉井商船
9127スタンダード/海運業/TAMAI STEAMSHIP CO.,LTD
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,420.0 | 4,450.0 | 4,285.0 | 4,285.0 | -135.0 | -3.05% | 4,800 |
| 2026-03-12 | 4,410.0 | 4,490.0 | 4,410.0 | 4,420.0 | -70.0 | -1.56% | 1,800 |
| 2026-03-11 | 4,530.0 | 4,555.0 | 4,480.0 | 4,490.0 | +10.0 | +0.22% | 2,500 |
| 2026-03-10 | 4,400.0 | 4,525.0 | 4,400.0 | 4,480.0 | +80.0 | +1.82% | 3,900 |
| 2026-03-09 | 4,350.0 | 4,400.0 | 4,155.0 | 4,400.0 | +40.0 | +0.92% | 8,500 |
| 2026-03-06 | 4,450.0 | 4,455.0 | 4,350.0 | 4,360.0 | -90.0 | -2.02% | 2,600 |
| 2026-03-05 | 4,510.0 | 4,520.0 | 4,450.0 | 4,450.0 | +10.0 | +0.23% | 4,500 |
| 2026-03-04 | 4,500.0 | 4,675.0 | 4,380.0 | 4,440.0 | -130.0 | -2.84% | 19,200 |
| 2026-03-03 | 4,485.0 | 4,700.0 | 4,400.0 | 4,570.0 | +95.0 | +2.12% | 26,000 |
| 2026-03-02 | 4,465.0 | 4,475.0 | 4,270.0 | 4,475.0 | +10.0 | +0.22% | 7,900 |
| 2026-02-27 | 4,090.0 | 4,790.0 | 4,090.0 | 4,465.0 | +375.0 | +9.17% | 21,900 |
| 2026-02-26 | 4,095.0 | 4,170.0 | 4,065.0 | 4,090.0 | -5.0 | -0.12% | 4,800 |
| 2026-02-25 | 4,075.0 | 4,095.0 | 4,010.0 | 4,095.0 | 0.0 | 0.00% | 4,100 |
| 2026-02-24 | 4,175.0 | 4,175.0 | 4,080.0 | 4,095.0 | +80.0 | +1.99% | 6,200 |
| 2026-02-20 | 3,810.0 | 4,020.0 | 3,810.0 | 4,015.0 | +185.0 | +4.83% | 5,400 |
| 2026-02-19 | 3,855.0 | 3,885.0 | 3,800.0 | 3,830.0 | -45.0 | -1.16% | 5,100 |
| 2026-02-18 | 3,960.0 | 3,970.0 | 3,860.0 | 3,875.0 | -85.0 | -2.15% | 2,100 |
| 2026-02-17 | 3,980.0 | 3,980.0 | 3,960.0 | 3,960.0 | -30.0 | -0.75% | 200 |
| 2026-02-16 | 4,100.0 | 4,130.0 | 3,990.0 | 3,990.0 | -95.0 | -2.33% | 7,100 |
| 2026-02-13 | 4,185.0 | 4,185.0 | 4,030.0 | 4,085.0 | -60.0 | -1.45% | 7,400 |
| 2026-02-12 | 3,900.0 | 4,205.0 | 3,900.0 | 4,145.0 | +315.0 | +8.22% | 24,200 |
| 2026-02-10 | 3,670.0 | 3,860.0 | 3,670.0 | 3,830.0 | +130.0 | +3.51% | 13,500 |
| 2026-02-09 | 3,560.0 | 3,710.0 | 3,530.0 | 3,700.0 | +150.0 | +4.23% | 26,200 |
| 2026-02-06 | 3,555.0 | 3,790.0 | 3,515.0 | 3,550.0 | -215.0 | -5.71% | 30,800 |
| 2026-02-05 | 3,695.0 | 3,900.0 | 3,625.0 | 3,765.0 | +90.0 | +2.45% | 17,200 |
| 2026-02-04 | 3,595.0 | 3,690.0 | 3,555.0 | 3,675.0 | +80.0 | +2.23% | 3,500 |
| 2026-02-03 | 3,730.0 | 3,730.0 | 3,580.0 | 3,595.0 | +5.0 | +0.14% | 3,300 |
| 2026-02-02 | 3,780.0 | 3,850.0 | 3,590.0 | 3,590.0 | -170.0 | -4.52% | 16,000 |
| 2026-01-30 | 3,560.0 | 3,790.0 | 3,555.0 | 3,760.0 | +205.0 | +5.77% | 15,800 |
| 2026-01-29 | 3,430.0 | 3,710.0 | 3,430.0 | 3,555.0 | +70.0 | +2.01% | 19,000 |
| 2026-01-28 | 3,545.0 | 3,635.0 | 3,485.0 | 3,485.0 | -80.0 | -2.24% | 12,200 |
| 2026-01-27 | 3,705.0 | 3,780.0 | 3,550.0 | 3,565.0 | -35.0 | -0.97% | 13,500 |
| 2026-01-26 | 3,350.0 | 3,620.0 | 3,340.0 | 3,600.0 | +250.0 | +7.46% | 40,100 |
| 2026-01-23 | 3,250.0 | 3,395.0 | 3,250.0 | 3,350.0 | +100.0 | +3.08% | 23,900 |
| 2026-01-22 | 3,210.0 | 3,250.0 | 3,175.0 | 3,250.0 | +40.0 | +1.25% | 3,800 |
| 2026-01-21 | 3,200.0 | 3,240.0 | 3,190.0 | 3,210.0 | -20.0 | -0.62% | 5,500 |
| 2026-01-20 | 3,295.0 | 3,295.0 | 3,200.0 | 3,230.0 | -65.0 | -1.97% | 6,100 |
| 2026-01-19 | 3,350.0 | 3,350.0 | 3,280.0 | 3,295.0 | -55.0 | -1.64% | 5,000 |
| 2026-01-16 | 3,360.0 | 3,360.0 | 3,340.0 | 3,350.0 | -40.0 | -1.18% | 1,300 |
| 2026-01-15 | 3,340.0 | 3,390.0 | 3,340.0 | 3,390.0 | +25.0 | +0.74% | 3,100 |
| 2026-01-14 | 3,290.0 | 3,390.0 | 3,290.0 | 3,365.0 | +65.0 | +1.97% | 12,000 |
| 2026-01-13 | 3,375.0 | 3,375.0 | 3,300.0 | 3,300.0 | -20.0 | -0.60% | 6,000 |
| 2026-01-09 | 3,355.0 | 3,370.0 | 3,305.0 | 3,320.0 | -55.0 | -1.63% | 4,300 |
| 2026-01-08 | 3,240.0 | 3,480.0 | 3,240.0 | 3,375.0 | +120.0 | +3.69% | 10,600 |
| 2026-01-07 | 3,170.0 | 3,280.0 | 3,160.0 | 3,255.0 | +85.0 | +2.68% | 16,200 |
| 2026-01-06 | 3,200.0 | 3,220.0 | 3,170.0 | 3,170.0 | -35.0 | -1.09% | 4,300 |
| 2026-01-05 | 3,170.0 | 3,215.0 | 3,170.0 | 3,205.0 | +35.0 | +1.10% | 3,600 |
| 2025-12-30 | 3,220.0 | 3,220.0 | 3,165.0 | 3,170.0 | -50.0 | -1.55% | 9,000 |
| 2025-12-29 | 3,255.0 | 3,255.0 | 3,220.0 | 3,220.0 | -25.0 | -0.77% | 4,000 |
| 2025-12-26 | 3,250.0 | 3,275.0 | 3,240.0 | 3,245.0 | -5.0 | -0.15% | 2,900 |
| 2025-12-25 | 3,275.0 | 3,315.0 | 3,250.0 | 3,250.0 | -25.0 | -0.76% | 3,700 |
| 2025-12-24 | 3,275.0 | 3,300.0 | 3,235.0 | 3,275.0 | 0.0 | 0.00% | 13,200 |
| 2025-12-23 | 3,235.0 | 3,305.0 | 3,235.0 | 3,275.0 | +25.0 | +0.77% | 8,600 |
| 2025-12-22 | 3,310.0 | 3,330.0 | 3,235.0 | 3,250.0 | -80.0 | -2.40% | 8,500 |
| 2025-12-19 | 3,310.0 | 3,385.0 | 3,290.0 | 3,330.0 | +90.0 | +2.78% | 13,800 |
| 2025-12-18 | 3,320.0 | 3,320.0 | 3,205.0 | 3,240.0 | -60.0 | -1.82% | 13,000 |
| 2025-12-17 | 3,280.0 | 3,345.0 | 3,205.0 | 3,300.0 | -20.0 | -0.60% | 14,700 |
| 2025-12-16 | 3,345.0 | 3,370.0 | 3,250.0 | 3,320.0 | -70.0 | -2.06% | 14,700 |
| 2025-12-15 | 3,420.0 | 3,490.0 | 3,260.0 | 3,390.0 | -25.0 | -0.73% | 33,500 |
| 2025-12-12 | 3,325.0 | 3,465.0 | 3,220.0 | 3,415.0 | +115.0 | +3.48% | 32,600 |
| 2025-12-11 | 3,180.0 | 3,310.0 | 3,180.0 | 3,300.0 | +90.0 | +2.80% | 15,200 |
| 2025-12-10 | 3,230.0 | 3,230.0 | 3,165.0 | 3,210.0 | -20.0 | -0.62% | 5,700 |
| 2025-12-09 | 3,100.0 | 3,235.0 | 3,100.0 | 3,230.0 | +75.0 | +2.38% | 8,900 |
| 2025-12-08 | 3,165.0 | 3,170.0 | 3,040.0 | 3,155.0 | 0.0 | 0.00% | 18,900 |
| 2025-12-05 | 3,070.0 | 3,175.0 | 3,065.0 | 3,155.0 | +85.0 | +2.77% | 12,900 |
| 2025-12-04 | 3,135.0 | 3,150.0 | 3,065.0 | 3,070.0 | -70.0 | -2.23% | 8,400 |
| 2025-12-03 | 3,105.0 | 3,180.0 | 3,105.0 | 3,140.0 | +20.0 | +0.64% | 8,400 |
| 2025-12-02 | 3,080.0 | 3,170.0 | 3,035.0 | 3,120.0 | -20.0 | -0.64% | 11,200 |
| 2025-12-01 | 3,200.0 | 3,235.0 | 3,085.0 | 3,140.0 | -60.0 | -1.88% | 23,900 |
| 2025-11-28 | 3,090.0 | 3,350.0 | 3,080.0 | 3,200.0 | +110.0 | +3.56% | 59,600 |
| 2025-11-27 | 3,030.0 | 3,115.0 | 3,030.0 | 3,090.0 | -10.0 | -0.32% | 4,200 |
| 2025-11-26 | 3,040.0 | 3,115.0 | 2,950.0 | 3,100.0 | +15.0 | +0.49% | 28,400 |
| 2025-11-25 | 3,110.0 | 3,150.0 | 3,030.0 | 3,085.0 | -25.0 | -0.80% | 14,000 |
| 2025-11-21 | 3,160.0 | 3,230.0 | 3,090.0 | 3,110.0 | -120.0 | -3.72% | 14,400 |
| 2025-11-20 | 2,997.0 | 3,270.0 | 2,887.0 | 3,230.0 | +265.0 | +8.94% | 67,500 |
| 2025-11-19 | 3,105.0 | 3,125.0 | 2,941.0 | 2,965.0 | -75.0 | -2.47% | 21,500 |
| 2025-11-18 | 2,999.0 | 3,100.0 | 2,915.0 | 3,040.0 | +41.0 | +1.37% | 39,000 |
| 2025-11-17 | 2,940.0 | 3,010.0 | 2,893.0 | 2,999.0 | +59.0 | +2.01% | 28,500 |
| 2025-11-14 | 2,843.0 | 2,960.0 | 2,802.0 | 2,940.0 | +47.0 | +1.62% | 10,100 |
| 2025-11-13 | 2,850.0 | 2,893.0 | 2,787.0 | 2,893.0 | +13.0 | +0.45% | 10,700 |
| 2025-11-12 | 2,781.0 | 2,880.0 | 2,778.0 | 2,880.0 | +72.0 | +2.56% | 14,600 |
| 2025-11-11 | 2,767.0 | 2,808.0 | 2,732.0 | 2,808.0 | +38.0 | +1.37% | 7,100 |
| 2025-11-10 | 2,768.0 | 2,800.0 | 2,689.0 | 2,770.0 | +26.0 | +0.95% | 8,800 |
| 2025-11-07 | 2,779.0 | 2,780.0 | 2,647.0 | 2,744.0 | -85.0 | -3.00% | 25,300 |
| 2025-11-06 | 2,894.0 | 2,894.0 | 2,678.0 | 2,829.0 | -41.0 | -1.43% | 25,000 |
| 2025-11-05 | 2,890.0 | 2,938.0 | 2,718.0 | 2,870.0 | -20.0 | -0.69% | 23,600 |
| 2025-11-04 | 2,926.0 | 2,980.0 | 2,882.0 | 2,890.0 | -19.0 | -0.65% | 16,000 |
| 2025-10-31 | 2,818.0 | 2,920.0 | 2,818.0 | 2,909.0 | +89.0 | +3.16% | 18,600 |
| 2025-10-30 | 2,715.0 | 2,827.0 | 2,715.0 | 2,820.0 | +85.0 | +3.11% | 15,800 |
| 2025-10-29 | 2,780.0 | 2,810.0 | 2,710.0 | 2,735.0 | -28.0 | -1.01% | 17,500 |
| 2025-10-28 | 2,826.0 | 2,826.0 | 2,726.0 | 2,763.0 | -18.0 | -0.65% | 9,000 |
| 2025-10-27 | 2,803.0 | 2,845.0 | 2,736.0 | 2,781.0 | +47.0 | +1.72% | 12,600 |
| 2025-10-24 | 2,727.0 | 2,748.0 | 2,681.0 | 2,734.0 | +36.0 | +1.33% | 9,100 |
| 2025-10-23 | 2,723.0 | 2,723.0 | 2,649.0 | 2,698.0 | -10.0 | -0.37% | 6,400 |
| 2025-10-22 | 2,689.0 | 2,717.0 | 2,657.0 | 2,708.0 | +38.0 | +1.42% | 9,600 |
| 2025-10-21 | 2,685.0 | 2,690.0 | 2,651.0 | 2,670.0 | -8.0 | -0.30% | 6,100 |
| 2025-10-20 | 2,583.0 | 2,681.0 | 2,583.0 | 2,678.0 | +95.0 | +3.68% | 13,900 |
| 2025-10-17 | 2,564.0 | 2,626.0 | 2,564.0 | 2,583.0 | -6.0 | -0.23% | 3,700 |
| 2025-10-16 | 2,632.0 | 2,669.0 | 2,562.0 | 2,589.0 | +7.0 | +0.27% | 12,900 |
| 2025-10-15 | 2,442.0 | 2,629.0 | 2,442.0 | 2,582.0 | +104.0 | +4.20% | 15,300 |
| 2025-10-14 | 2,463.0 | 2,537.0 | 2,435.0 | 2,478.0 | -13.0 | -0.52% | 10,500 |
| 2025-10-10 | 2,492.0 | 2,528.0 | 2,462.0 | 2,491.0 | -50.0 | -1.97% | 11,900 |
| 2025-10-09 | 2,515.0 | 2,557.0 | 2,488.0 | 2,541.0 | +27.0 | +1.07% | 13,800 |
| 2025-10-08 | 2,564.0 | 2,597.0 | 2,479.0 | 2,514.0 | 0.0 | 0.00% | 17,300 |
| 2025-10-07 | 2,350.0 | 2,551.0 | 2,350.0 | 2,514.0 | +164.0 | +6.98% | 31,300 |
| 2025-10-06 | 2,339.0 | 2,352.0 | 2,298.0 | 2,350.0 | +101.0 | +4.49% | 13,700 |
| 2025-10-03 | 2,202.0 | 2,251.0 | 2,172.0 | 2,249.0 | +34.0 | +1.53% | 12,300 |
| 2025-10-02 | 2,262.0 | 2,267.0 | 2,207.0 | 2,215.0 | -45.0 | -1.99% | 9,900 |
| 2025-10-01 | 2,291.0 | 2,336.0 | 2,260.0 | 2,260.0 | -59.0 | -2.54% | 20,900 |
| 2025-09-30 | 2,357.0 | 2,357.0 | 2,256.0 | 2,319.0 | -38.0 | -1.61% | 6,100 |
| 2025-09-29 | 2,330.0 | 2,374.0 | 2,301.0 | 2,357.0 | +35.0 | +1.51% | 14,900 |
| 2025-09-26 | 2,353.0 | 2,371.0 | 2,295.0 | 2,322.0 | -53.0 | -2.23% | 17,800 |
| 2025-09-25 | 2,428.0 | 2,428.0 | 2,331.0 | 2,375.0 | -3.0 | -0.13% | 25,800 |
| 2025-09-24 | 2,348.0 | 2,403.0 | 2,313.0 | 2,378.0 | +41.0 | +1.75% | 22,400 |
| 2025-09-22 | 2,284.0 | 2,434.0 | 2,274.0 | 2,337.0 | +103.0 | +4.61% | 40,200 |
| 2025-09-19 | 2,212.0 | 2,266.0 | 2,201.0 | 2,234.0 | +14.0 | +0.63% | 11,800 |
| 2025-09-18 | 2,278.0 | 2,286.0 | 2,201.0 | 2,220.0 | -58.0 | -2.55% | 11,100 |
| 2025-09-17 | 2,306.0 | 2,307.0 | 2,244.0 | 2,278.0 | -11.0 | -0.48% | 15,400 |
| 2025-09-16 | 2,245.0 | 2,308.0 | 2,137.0 | 2,289.0 | +44.0 | +1.96% | 31,400 |
| 2025-09-12 | 2,201.0 | 2,270.0 | 2,170.0 | 2,245.0 | — | — | 28,200 |
直近120営業日分を表示