共栄タンカー(9130)の株価時系列情報
共栄タンカー(9130)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 970 | 970 | 946 | 952 | 39,100 |
2024/04/25 | 980 | 982 | 955 | 955 | 42,700 |
2024/04/24 | 998 | 998 | 988 | 988 | 6,400 |
2024/04/23 | 991 | 993 | 984 | 986 | 4,200 |
2024/04/22 | 986 | 1,005 | 982 | 987 | 14,000 |
2024/04/19 | 994 | 994 | 969 | 982 | 33,200 |
2024/04/18 | 971 | 1,003 | 971 | 992 | 9,200 |
2024/04/17 | 1,005 | 1,012 | 980 | 980 | 26,500 |
2024/04/16 | 1,052 | 1,052 | 1,007 | 1,007 | 30,000 |
2024/04/15 | 1,043 | 1,138 | 1,036 | 1,064 | 75,900 |
2024/04/12 | 1,037 | 1,040 | 1,015 | 1,030 | 20,100 |
2024/04/11 | 1,034 | 1,056 | 1,034 | 1,037 | 12,000 |
2024/04/10 | 1,041 | 1,068 | 1,041 | 1,052 | 12,800 |
2024/04/09 | 1,042 | 1,054 | 1,038 | 1,038 | 9,200 |
2024/04/08 | 1,036 | 1,050 | 1,031 | 1,049 | 9,900 |
2024/04/05 | 1,044 | 1,051 | 1,029 | 1,033 | 9,800 |
2024/04/04 | 1,070 | 1,070 | 1,045 | 1,046 | 10,300 |
2024/04/03 | 1,051 | 1,081 | 1,038 | 1,062 | 17,000 |
2024/04/02 | 1,064 | 1,064 | 1,026 | 1,028 | 73,500 |
2024/04/01 | 1,092 | 1,092 | 1,071 | 1,073 | 23,700 |
2024/03/29 | 1,096 | 1,109 | 1,081 | 1,101 | 33,500 |
2024/03/28 | 1,093 | 1,110 | 1,060 | 1,087 | 61,200 |
2024/03/27 | 1,088 | 1,124 | 1,088 | 1,118 | 49,100 |
2024/03/26 | 1,100 | 1,108 | 1,088 | 1,088 | 16,000 |
2024/03/25 | 1,102 | 1,107 | 1,090 | 1,101 | 16,500 |
2024/03/22 | 1,109 | 1,116 | 1,094 | 1,103 | 13,300 |
2024/03/21 | 1,099 | 1,119 | 1,076 | 1,113 | 24,900 |
2024/03/19 | 1,069 | 1,088 | 1,069 | 1,085 | 11,600 |
2024/03/18 | 1,074 | 1,083 | 1,072 | 1,078 | 13,600 |
2024/03/15 | 1,069 | 1,083 | 1,069 | 1,074 | 14,000 |
2024/03/14 | 1,064 | 1,098 | 1,060 | 1,082 | 57,500 |
2024/03/13 | 1,099 | 1,109 | 1,072 | 1,074 | 14,300 |
2024/03/12 | 1,081 | 1,112 | 1,070 | 1,104 | 21,300 |
2024/03/11 | 1,108 | 1,135 | 1,082 | 1,095 | 57,900 |
2024/03/08 | 1,110 | 1,138 | 1,109 | 1,125 | 18,900 |
2024/03/07 | 1,132 | 1,132 | 1,108 | 1,113 | 34,500 |
2024/03/06 | 1,133 | 1,141 | 1,129 | 1,132 | 17,100 |
2024/03/05 | 1,121 | 1,150 | 1,110 | 1,146 | 29,600 |
2024/03/04 | 1,132 | 1,163 | 1,118 | 1,130 | 45,500 |
2024/03/01 | 1,150 | 1,150 | 1,124 | 1,132 | 28,100 |
2024/02/29 | 1,140 | 1,170 | 1,126 | 1,158 | 21,500 |
2024/02/28 | 1,126 | 1,167 | 1,126 | 1,151 | 22,600 |
2024/02/27 | 1,152 | 1,152 | 1,121 | 1,126 | 26,300 |
2024/02/26 | 1,119 | 1,170 | 1,110 | 1,151 | 47,100 |
2024/02/22 | 1,103 | 1,130 | 1,098 | 1,119 | 31,800 |
2024/02/21 | 1,110 | 1,110 | 1,088 | 1,095 | 30,300 |
2024/02/20 | 1,095 | 1,135 | 1,091 | 1,131 | 63,500 |
2024/02/19 | 1,056 | 1,109 | 1,056 | 1,106 | 46,200 |
2024/02/16 | 1,014 | 1,060 | 1,014 | 1,045 | 29,400 |
2024/02/15 | 1,033 | 1,046 | 1,013 | 1,018 | 26,000 |
2024/02/14 | 1,012 | 1,039 | 1,012 | 1,032 | 28,100 |
2024/02/13 | 1,002 | 1,034 | 1,002 | 1,019 | 31,400 |
2024/02/09 | 1,010 | 1,043 | 1,001 | 1,025 | 41,500 |
2024/02/08 | 1,020 | 1,020 | 993 | 1,010 | 46,400 |
2024/02/07 | 1,050 | 1,076 | 1,018 | 1,021 | 42,200 |
2024/02/06 | 1,087 | 1,117 | 1,021 | 1,021 | 153,400 |
2024/02/05 | 996 | 1,088 | 957 | 1,088 | 306,800 |
2024/02/02 | 910 | 942 | 906 | 938 | 28,900 |
2024/02/01 | 917 | 925 | 911 | 911 | 8,700 |
2024/01/31 | 924 | 937 | 904 | 926 | 18,500 |
2024/01/30 | 932 | 936 | 913 | 913 | 46,500 |
2024/01/29 | 917 | 944 | 915 | 936 | 32,900 |
2024/01/26 | 937 | 937 | 907 | 909 | 16,100 |
2024/01/25 | 907 | 951 | 898 | 937 | 59,000 |
2024/01/24 | 874 | 930 | 870 | 922 | 79,700 |
2024/01/23 | 874 | 882 | 867 | 873 | 12,900 |
2024/01/22 | 872 | 881 | 871 | 871 | 9,400 |
2024/01/19 | 874 | 883 | 870 | 870 | 20,900 |
2024/01/18 | 888 | 888 | 873 | 873 | 9,600 |
2024/01/17 | 878 | 888 | 873 | 879 | 10,300 |
2024/01/16 | 875 | 888 | 875 | 878 | 15,900 |
2024/01/15 | 866 | 891 | 860 | 880 | 26,700 |
2024/01/12 | 862 | 876 | 855 | 855 | 22,300 |
2024/01/11 | 863 | 872 | 863 | 865 | 9,000 |
2024/01/10 | 865 | 872 | 861 | 863 | 6,700 |
2024/01/09 | 873 | 873 | 862 | 864 | 9,500 |
2024/01/05 | 890 | 890 | 870 | 870 | 21,000 |
2024/01/04 | 854 | 887 | 854 | 879 | 25,800 |
2023/12/29 | 851 | 861 | 846 | 854 | 7,500 |
2023/12/28 | 843 | 860 | 843 | 851 | 5,900 |
2023/12/27 | 868 | 885 | 840 | 848 | 31,600 |
2023/12/26 | 891 | 891 | 863 | 863 | 24,700 |
2023/12/25 | 920 | 923 | 885 | 887 | 37,200 |
2023/12/22 | 913 | 914 | 869 | 890 | 131,500 |
2023/12/21 | 821 | 945 | 821 | 913 | 219,700 |
2023/12/20 | 825 | 826 | 820 | 821 | 14,000 |
2023/12/19 | 830 | 831 | 820 | 825 | 9,200 |
2023/12/18 | 818 | 827 | 817 | 825 | 7,100 |
2023/12/15 | 817 | 820 | 816 | 816 | 6,500 |
2023/12/14 | 824 | 824 | 815 | 816 | 8,100 |
2023/12/13 | 822 | 824 | 820 | 820 | 2,900 |
2023/12/12 | 823 | 824 | 820 | 821 | 3,400 |
2023/12/11 | 817 | 824 | 817 | 823 | 5,600 |
2023/12/08 | 825 | 825 | 817 | 817 | 13,400 |
2023/12/07 | 834 | 834 | 830 | 831 | 3,300 |
2023/12/06 | 829 | 834 | 826 | 834 | 3,400 |
2023/12/05 | 831 | 834 | 829 | 829 | 6,400 |
2023/12/04 | 830 | 831 | 822 | 831 | 9,800 |
2023/12/01 | 826 | 827 | 823 | 824 | 9,400 |
2023/11/30 | 820 | 826 | 820 | 826 | 7,100 |
2023/11/29 | 818 | 824 | 818 | 822 | 7,300 |
2023/11/28 | 819 | 822 | 819 | 822 | 5,700 |
2023/11/27 | 820 | 822 | 818 | 818 | 5,500 |
2023/11/24 | 824 | 824 | 819 | 819 | 8,600 |
2023/11/22 | 815 | 824 | 815 | 820 | 5,400 |
2023/11/21 | 823 | 823 | 818 | 818 | 4,400 |
2023/11/20 | 818 | 824 | 818 | 818 | 8,000 |
2023/11/17 | 814 | 820 | 814 | 818 | 6,300 |
2023/11/16 | 821 | 821 | 814 | 814 | 5,600 |
2023/11/15 | 818 | 823 | 815 | 816 | 10,600 |
2023/11/14 | 820 | 827 | 815 | 815 | 11,600 |
2023/11/13 | 828 | 828 | 818 | 818 | 5,700 |
2023/11/10 | 816 | 823 | 815 | 820 | 10,600 |
2023/11/09 | 821 | 826 | 817 | 823 | 11,800 |
2023/11/08 | 829 | 832 | 815 | 818 | 16,600 |
2023/11/07 | 831 | 835 | 828 | 828 | 7,400 |
2023/11/06 | 840 | 846 | 831 | 831 | 20,900 |
2023/11/02 | 860 | 860 | 846 | 848 | 14,200 |
2023/11/01 | 851 | 856 | 844 | 856 | 13,400 |
2023/10/31 | 853 | 853 | 841 | 848 | 24,200 |
2023/10/30 | 852 | 862 | 848 | 848 | 53,600 |
2023/10/27 | 838 | 852 | 831 | 852 | 22,900 |
2023/10/26 | 826 | 833 | 825 | 831 | 14,600 |
2023/10/25 | 826 | 827 | 820 | 823 | 8,600 |
2023/10/24 | 831 | 831 | 805 | 825 | 25,100 |
2023/10/23 | 838 | 838 | 824 | 829 | 9,400 |
2023/10/20 | 842 | 842 | 830 | 832 | 18,600 |
2023/10/19 | 837 | 849 | 837 | 842 | 12,700 |
2023/10/18 | 862 | 862 | 843 | 845 | 14,300 |
2023/10/17 | 853 | 862 | 850 | 857 | 11,600 |
2023/10/16 | 848 | 855 | 839 | 853 | 16,500 |
2023/10/13 | 853 | 853 | 837 | 848 | 15,100 |
2023/10/12 | 843 | 860 | 837 | 855 | 15,900 |
2023/10/11 | 850 | 851 | 841 | 843 | 13,300 |
2023/10/10 | 833 | 865 | 826 | 846 | 32,900 |
2023/10/06 | 822 | 825 | 815 | 824 | 7,100 |
2023/10/05 | 813 | 824 | 810 | 813 | 14,500 |
2023/10/04 | 818 | 825 | 807 | 810 | 23,600 |
2023/10/03 | 846 | 846 | 819 | 823 | 21,500 |
2023/10/02 | 843 | 855 | 836 | 836 | 9,300 |
2023/09/29 | 852 | 852 | 838 | 843 | 20,300 |
2023/09/28 | 848 | 857 | 843 | 851 | 13,700 |
2023/09/27 | 859 | 859 | 842 | 854 | 14,600 |
2023/09/26 | 862 | 862 | 854 | 854 | 4,800 |
2023/09/25 | 848 | 858 | 846 | 857 | 5,300 |
2023/09/22 | 851 | 855 | 845 | 848 | 12,600 |
2023/09/21 | 869 | 869 | 854 | 854 | 8,700 |
2023/09/20 | 870 | 874 | 856 | 866 | 20,400 |
2023/09/19 | 868 | 877 | 862 | 877 | 16,700 |
2023/09/15 | 868 | 869 | 856 | 862 | 14,400 |
2023/09/14 | 855 | 867 | 855 | 867 | 14,600 |
2023/09/13 | 857 | 861 | 855 | 855 | 5,400 |
2023/09/12 | 858 | 865 | 857 | 857 | 5,700 |
2023/09/11 | 870 | 870 | 855 | 858 | 8,100 |
2023/09/08 | 862 | 866 | 856 | 856 | 12,100 |
2023/09/07 | 862 | 869 | 861 | 864 | 9,300 |
2023/09/06 | 869 | 870 | 863 | 866 | 14,000 |
2023/09/05 | 868 | 870 | 860 | 863 | 13,100 |
2023/09/04 | 851 | 865 | 851 | 865 | 14,500 |
2023/09/01 | 845 | 852 | 845 | 851 | 7,700 |
2023/08/31 | 845 | 846 | 844 | 844 | 2,100 |
2023/08/30 | 849 | 855 | 844 | 844 | 6,800 |
2023/08/29 | 842 | 847 | 841 | 847 | 6,300 |
2023/08/28 | 841 | 845 | 841 | 841 | 4,000 |
2023/08/25 | 844 | 844 | 838 | 841 | 5,600 |
2023/08/24 | 840 | 842 | 837 | 840 | 11,100 |
2023/08/23 | 836 | 840 | 829 | 840 | 8,500 |
2023/08/22 | 829 | 834 | 827 | 834 | 7,600 |
2023/08/21 | 829 | 838 | 829 | 831 | 7,800 |
2023/08/18 | 825 | 829 | 821 | 823 | 13,700 |
2023/08/17 | 831 | 831 | 821 | 830 | 13,100 |
2023/08/16 | 846 | 846 | 835 | 835 | 8,100 |
2023/08/15 | 846 | 850 | 843 | 846 | 10,000 |
2023/08/14 | 864 | 864 | 844 | 845 | 13,100 |
2023/08/10 | 841 | 864 | 839 | 852 | 39,100 |
2023/08/09 | 845 | 856 | 841 | 842 | 10,700 |
2023/08/08 | 850 | 863 | 844 | 853 | 16,300 |
2023/08/07 | 830 | 843 | 810 | 836 | 42,700 |
2023/08/04 | 885 | 885 | 850 | 865 | 61,400 |
2023/08/03 | 855 | 861 | 847 | 861 | 18,900 |
2023/08/02 | 873 | 873 | 858 | 860 | 18,100 |
2023/08/01 | 866 | 877 | 863 | 871 | 19,500 |
2023/07/31 | 862 | 867 | 858 | 867 | 8,000 |
2023/07/28 | 863 | 871 | 851 | 859 | 42,200 |
2023/07/27 | 862 | 875 | 862 | 874 | 10,500 |
2023/07/26 | 871 | 871 | 861 | 862 | 8,500 |
2023/07/25 | 864 | 870 | 864 | 870 | 6,300 |
2023/07/24 | 867 | 867 | 861 | 866 | 6,200 |
2023/07/21 | 861 | 867 | 856 | 861 | 8,100 |
2023/07/20 | 858 | 863 | 858 | 861 | 8,500 |
2023/07/19 | 853 | 860 | 851 | 858 | 9,300 |
2023/07/18 | 853 | 853 | 842 | 842 | 5,900 |
2023/07/14 | 841 | 849 | 836 | 838 | 7,300 |
2023/07/13 | 847 | 850 | 842 | 842 | 7,700 |
2023/07/12 | 858 | 860 | 845 | 847 | 17,000 |
2023/07/11 | 868 | 868 | 852 | 857 | 14,500 |
2023/07/10 | 865 | 866 | 857 | 857 | 7,600 |
2023/07/07 | 860 | 866 | 855 | 860 | 14,400 |
2023/07/06 | 870 | 870 | 862 | 862 | 11,000 |
2023/07/05 | 875 | 875 | 867 | 870 | 8,200 |