東海汽船(9173)の株価時系列情報
東海汽船(9173)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 | 2,522 | 2,525 | 2,517 | 2,525 | 1,300 |
2024/04/25 | 2,525 | 2,525 | 2,520 | 2,522 | 1,200 |
2024/04/24 | 2,516 | 2,522 | 2,514 | 2,516 | 500 |
2024/04/23 | 2,521 | 2,521 | 2,515 | 2,516 | 600 |
2024/04/22 | 2,515 | 2,520 | 2,515 | 2,517 | 600 |
2024/04/19 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2024/04/18 | 2,525 | 2,527 | 2,516 | 2,516 | 1,500 |
2024/04/17 | 2,528 | 2,528 | 2,528 | 2,528 | 300 |
2024/04/16 | 2,526 | 2,526 | 2,526 | 2,526 | 100 |
2024/04/15 | 2,521 | 2,529 | 2,520 | 2,528 | 1,900 |
2024/04/12 | 2,526 | 2,527 | 2,521 | 2,521 | 800 |
2024/04/11 | 2,528 | 2,529 | 2,524 | 2,525 | 400 |
2024/04/10 | 2,512 | 2,530 | 2,512 | 2,530 | 1,100 |
2024/04/09 | 2,522 | 2,527 | 2,517 | 2,517 | 1,200 |
2024/04/08 | 2,515 | 2,529 | 2,514 | 2,522 | 1,800 |
2024/04/05 | 2,516 | 2,516 | 2,509 | 2,515 | 1,000 |
2024/04/04 | 2,511 | 2,516 | 2,506 | 2,516 | 1,300 |
2024/04/03 | 2,507 | 2,514 | 2,504 | 2,511 | 1,300 |
2024/04/02 | 2,503 | 2,520 | 2,503 | 2,505 | 2,100 |
2024/04/01 | 2,500 | 2,502 | 2,496 | 2,502 | 1,800 |
2024/03/29 | 2,491 | 2,496 | 2,491 | 2,496 | 1,000 |
2024/03/28 | 2,489 | 2,495 | 2,489 | 2,491 | 700 |
2024/03/27 | 2,494 | 2,494 | 2,487 | 2,488 | 800 |
2024/03/26 | 2,489 | 2,493 | 2,487 | 2,487 | 1,100 |
2024/03/25 | 2,490 | 2,494 | 2,484 | 2,492 | 1,300 |
2024/03/22 | 2,490 | 2,495 | 2,485 | 2,485 | 1,400 |
2024/03/21 | 2,488 | 2,490 | 2,482 | 2,483 | 1,400 |
2024/03/19 | 2,481 | 2,485 | 2,481 | 2,481 | 500 |
2024/03/18 | 2,475 | 2,485 | 2,471 | 2,479 | 2,100 |
2024/03/15 | 2,475 | 2,475 | 2,471 | 2,475 | 1,000 |
2024/03/14 | 2,475 | 2,484 | 2,473 | 2,483 | 1,700 |
2024/03/13 | 2,483 | 2,486 | 2,480 | 2,485 | 1,300 |
2024/03/12 | 2,490 | 2,491 | 2,485 | 2,491 | 1,000 |
2024/03/11 | 2,504 | 2,504 | 2,485 | 2,490 | 1,700 |
2024/03/08 | 2,496 | 2,502 | 2,496 | 2,498 | 1,100 |
2024/03/07 | 2,495 | 2,500 | 2,490 | 2,495 | 2,100 |
2024/03/06 | 2,483 | 2,489 | 2,480 | 2,488 | 1,400 |
2024/03/05 | 2,474 | 2,486 | 2,474 | 2,476 | 1,900 |
2024/03/04 | 2,470 | 2,475 | 2,470 | 2,474 | 1,100 |
2024/03/01 | 2,474 | 2,477 | 2,469 | 2,470 | 1,100 |
2024/02/29 | 2,475 | 2,475 | 2,464 | 2,474 | 600 |
2024/02/28 | 2,470 | 2,479 | 2,467 | 2,475 | 2,000 |
2024/02/27 | 2,467 | 2,467 | 2,460 | 2,467 | 900 |
2024/02/26 | 2,467 | 2,467 | 2,461 | 2,466 | 1,700 |
2024/02/22 | 2,471 | 2,472 | 2,460 | 2,460 | 2,300 |
2024/02/21 | 2,466 | 2,466 | 2,460 | 2,461 | 1,100 |
2024/02/20 | 2,487 | 2,487 | 2,456 | 2,469 | 2,200 |
2024/02/19 | 2,464 | 2,495 | 2,456 | 2,468 | 2,900 |
2024/02/16 | 2,476 | 2,476 | 2,452 | 2,469 | 5,200 |
2024/02/15 | 2,496 | 2,497 | 2,473 | 2,481 | 4,400 |
2024/02/14 | 2,488 | 2,489 | 2,470 | 2,489 | 3,300 |
2024/02/13 | 2,481 | 2,493 | 2,481 | 2,482 | 1,400 |
2024/02/09 | 2,483 | 2,484 | 2,478 | 2,478 | 1,800 |
2024/02/08 | 2,496 | 2,496 | 2,481 | 2,483 | 1,100 |
2024/02/07 | 2,494 | 2,495 | 2,491 | 2,491 | 700 |
2024/02/06 | 2,495 | 2,495 | 2,490 | 2,491 | 800 |
2024/02/05 | 2,487 | 2,494 | 2,487 | 2,489 | 1,400 |
2024/02/02 | 2,493 | 2,493 | 2,485 | 2,487 | 1,200 |
2024/02/01 | 2,483 | 2,491 | 2,483 | 2,486 | 700 |
2024/01/31 | 2,489 | 2,489 | 2,482 | 2,483 | 500 |
2024/01/30 | 2,492 | 2,492 | 2,488 | 2,489 | 600 |
2024/01/29 | 2,487 | 2,487 | 2,486 | 2,486 | 700 |
2024/01/26 | 2,491 | 2,491 | 2,481 | 2,481 | 1,500 |
2024/01/25 | 2,485 | 2,489 | 2,485 | 2,485 | 700 |
2024/01/24 | 2,482 | 2,484 | 2,476 | 2,476 | 2,000 |
2024/01/23 | 2,482 | 2,486 | 2,481 | 2,481 | 1,200 |
2024/01/22 | 2,483 | 2,488 | 2,483 | 2,488 | 600 |
2024/01/19 | 2,484 | 2,484 | 2,480 | 2,483 | 900 |
2024/01/18 | 2,485 | 2,485 | 2,483 | 2,483 | 700 |
2024/01/17 | 2,484 | 2,486 | 2,484 | 2,484 | 2,000 |
2024/01/16 | 2,489 | 2,490 | 2,484 | 2,484 | 1,300 |
2024/01/15 | 2,495 | 2,495 | 2,487 | 2,489 | 1,600 |
2024/01/12 | 2,496 | 2,502 | 2,486 | 2,495 | 1,600 |
2024/01/11 | 2,500 | 2,505 | 2,496 | 2,496 | 1,800 |
2024/01/10 | 2,505 | 2,508 | 2,499 | 2,500 | 2,500 |
2024/01/09 | 2,498 | 2,506 | 2,498 | 2,505 | 2,000 |
2024/01/05 | 2,485 | 2,495 | 2,481 | 2,495 | 1,200 |
2024/01/04 | 2,473 | 2,490 | 2,461 | 2,488 | 3,700 |
2023/12/29 | 2,480 | 2,498 | 2,480 | 2,495 | 1,500 |
2023/12/28 | 2,494 | 2,495 | 2,450 | 2,480 | 4,200 |
2023/12/27 | 2,526 | 2,540 | 2,524 | 2,530 | 5,000 |
2023/12/26 | 2,523 | 2,529 | 2,520 | 2,526 | 2,800 |
2023/12/25 | 2,525 | 2,536 | 2,517 | 2,523 | 4,200 |
2023/12/22 | 2,549 | 2,549 | 2,530 | 2,539 | 1,200 |
2023/12/21 | 2,547 | 2,550 | 2,534 | 2,534 | 1,200 |
2023/12/20 | 2,550 | 2,574 | 2,544 | 2,544 | 1,900 |
2023/12/19 | 2,565 | 2,565 | 2,551 | 2,551 | 1,800 |
2023/12/18 | 2,598 | 2,598 | 2,551 | 2,565 | 1,500 |
2023/12/15 | 2,603 | 2,604 | 2,595 | 2,600 | 1,400 |
2023/12/14 | 2,577 | 2,605 | 2,577 | 2,604 | 2,600 |
2023/12/13 | 2,568 | 2,575 | 2,563 | 2,574 | 1,400 |
2023/12/12 | 2,563 | 2,570 | 2,560 | 2,569 | 1,300 |
2023/12/11 | 2,558 | 2,568 | 2,558 | 2,563 | 1,400 |
2023/12/08 | 2,553 | 2,559 | 2,546 | 2,551 | 1,500 |
2023/12/07 | 2,541 | 2,550 | 2,541 | 2,545 | 2,300 |
2023/12/06 | 2,525 | 2,545 | 2,525 | 2,535 | 600 |
2023/12/05 | 2,522 | 2,547 | 2,521 | 2,521 | 1,900 |
2023/12/04 | 2,517 | 2,524 | 2,517 | 2,521 | 900 |
2023/12/01 | 2,514 | 2,522 | 2,514 | 2,516 | 600 |
2023/11/30 | 2,510 | 2,513 | 2,508 | 2,513 | 1,100 |
2023/11/29 | 2,505 | 2,509 | 2,504 | 2,509 | 1,100 |
2023/11/28 | 2,500 | 2,504 | 2,500 | 2,504 | 900 |
2023/11/27 | 2,500 | 2,500 | 2,496 | 2,499 | 900 |
2023/11/24 | 2,495 | 2,500 | 2,495 | 2,500 | 600 |
2023/11/22 | 2,495 | 2,495 | 2,495 | 2,495 | 100 |
2023/11/21 | 2,499 | 2,500 | 2,495 | 2,495 | 600 |
2023/11/20 | 2,492 | 2,500 | 2,492 | 2,499 | 1,200 |
2023/11/17 | 2,490 | 2,492 | 2,488 | 2,492 | 500 |
2023/11/16 | 2,496 | 2,496 | 2,491 | 2,491 | 300 |
2023/11/15 | 2,495 | 2,499 | 2,487 | 2,497 | 700 |
2023/11/14 | 2,482 | 2,495 | 2,482 | 2,495 | 1,000 |
2023/11/13 | 2,482 | 2,484 | 2,482 | 2,484 | 500 |
2023/11/10 | 2,485 | 2,485 | 2,480 | 2,480 | 200 |
2023/11/09 | 2,485 | 2,486 | 2,481 | 2,485 | 900 |
2023/11/08 | 2,478 | 2,485 | 2,478 | 2,485 | 500 |
2023/11/07 | 2,491 | 2,491 | 2,484 | 2,485 | 1,900 |
2023/11/06 | 2,478 | 2,480 | 2,478 | 2,478 | 400 |
2023/11/02 | 2,483 | 2,483 | 2,476 | 2,476 | 500 |
2023/11/01 | 2,485 | 2,485 | 2,475 | 2,475 | 600 |
2023/10/31 | 2,497 | 2,497 | 2,476 | 2,476 | 400 |
2023/10/30 | 2,479 | 2,479 | 2,479 | 2,479 | 100 |
2023/10/27 | 2,485 | 2,485 | 2,475 | 2,475 | 900 |
2023/10/26 | 2,487 | 2,487 | 2,485 | 2,485 | 200 |
2023/10/25 | 2,479 | 2,488 | 2,478 | 2,481 | 700 |
2023/10/24 | 2,483 | 2,497 | 2,480 | 2,480 | 1,200 |
2023/10/23 | 2,488 | 2,488 | 2,478 | 2,479 | 800 |
2023/10/20 | 2,480 | 2,488 | 2,479 | 2,488 | 500 |
2023/10/19 | 2,493 | 2,493 | 2,483 | 2,483 | 700 |
2023/10/18 | 2,483 | 2,492 | 2,483 | 2,492 | 300 |
2023/10/17 | 2,493 | 2,493 | 2,483 | 2,483 | 300 |
2023/10/16 | 2,493 | 2,493 | 2,480 | 2,485 | 1,700 |
2023/10/13 | 2,503 | 2,503 | 2,489 | 2,489 | 400 |
2023/10/12 | 2,486 | 2,498 | 2,485 | 2,495 | 1,000 |
2023/10/11 | 2,490 | 2,490 | 2,488 | 2,488 | 400 |
2023/10/10 | 2,497 | 2,499 | 2,488 | 2,488 | 500 |
2023/10/06 | 2,487 | 2,496 | 2,487 | 2,490 | 700 |
2023/10/05 | 2,500 | 2,500 | 2,482 | 2,482 | 900 |
2023/10/04 | 2,490 | 2,505 | 2,490 | 2,505 | 900 |
2023/10/03 | 2,500 | 2,504 | 2,491 | 2,491 | 800 |
2023/10/02 | 2,500 | 2,506 | 2,500 | 2,502 | 700 |
2023/09/29 | 2,506 | 2,507 | 2,501 | 2,501 | 500 |
2023/09/28 | 2,501 | 2,501 | 2,500 | 2,500 | 1,300 |
2023/09/27 | 2,510 | 2,510 | 2,501 | 2,501 | 1,000 |
2023/09/26 | 2,508 | 2,508 | 2,505 | 2,505 | 800 |
2023/09/25 | 2,505 | 2,506 | 2,503 | 2,506 | 400 |
2023/09/22 | 2,505 | 2,505 | 2,501 | 2,505 | 800 |
2023/09/21 | 2,504 | 2,505 | 2,504 | 2,505 | 500 |
2023/09/20 | 2,507 | 2,507 | 2,504 | 2,504 | 200 |
2023/09/19 | 2,505 | 2,507 | 2,501 | 2,507 | 1,000 |
2023/09/15 | 2,504 | 2,508 | 2,504 | 2,505 | 500 |
2023/09/14 | 2,507 | 2,508 | 2,502 | 2,502 | 500 |
2023/09/13 | 2,501 | 2,502 | 2,501 | 2,502 | 300 |
2023/09/12 | 2,507 | 2,507 | 2,501 | 2,501 | 500 |
2023/09/11 | 2,509 | 2,509 | 2,501 | 2,501 | 600 |
2023/09/08 | 2,503 | 2,508 | 2,503 | 2,503 | 800 |
2023/09/07 | 2,502 | 2,510 | 2,502 | 2,503 | 1,600 |
2023/09/06 | 2,507 | 2,509 | 2,502 | 2,502 | 500 |
2023/09/05 | 2,503 | 2,508 | 2,501 | 2,507 | 900 |
2023/09/04 | 2,502 | 2,503 | 2,502 | 2,503 | 500 |
2023/09/01 | 2,511 | 2,511 | 2,502 | 2,502 | 500 |
2023/08/31 | 2,505 | 2,513 | 2,505 | 2,510 | 700 |
2023/08/30 | 2,504 | 2,511 | 2,504 | 2,507 | 800 |
2023/08/29 | 2,514 | 2,514 | 2,503 | 2,510 | 1,500 |
2023/08/28 | 2,498 | 2,516 | 2,498 | 2,516 | 1,200 |
2023/08/25 | 2,497 | 2,497 | 2,497 | 2,497 | 200 |
2023/08/24 | 2,495 | 2,496 | 2,492 | 2,496 | 500 |
2023/08/23 | 2,494 | 2,494 | 2,494 | 2,494 | 100 |
2023/08/22 | 2,490 | 2,495 | 2,490 | 2,494 | 500 |
2023/08/21 | 2,490 | 2,493 | 2,488 | 2,493 | 700 |
2023/08/18 | 2,491 | 2,491 | 2,491 | 2,491 | 200 |
2023/08/17 | 2,494 | 2,496 | 2,491 | 2,495 | 800 |
2023/08/16 | 2,497 | 2,497 | 2,497 | 2,497 | 200 |
2023/08/15 | 2,500 | 2,500 | 2,492 | 2,497 | 800 |
2023/08/14 | 2,492 | 2,497 | 2,491 | 2,497 | 900 |
2023/08/10 | 2,495 | 2,495 | 2,490 | 2,490 | 600 |
2023/08/09 | 2,495 | 2,496 | 2,492 | 2,495 | 800 |
2023/08/08 | 2,498 | 2,498 | 2,492 | 2,492 | 400 |
2023/08/07 | 2,498 | 2,498 | 2,493 | 2,497 | 400 |
2023/08/04 | 2,491 | 2,496 | 2,491 | 2,496 | 300 |
2023/08/03 | 2,496 | 2,496 | 2,491 | 2,491 | 300 |
2023/08/02 | 2,493 | 2,496 | 2,491 | 2,496 | 400 |
2023/08/01 | 2,496 | 2,497 | 2,494 | 2,494 | 700 |
2023/07/31 | 2,495 | 2,495 | 2,485 | 2,491 | 900 |
2023/07/28 | 2,488 | 2,493 | 2,487 | 2,493 | 900 |
2023/07/27 | 2,497 | 2,497 | 2,490 | 2,490 | 600 |
2023/07/26 | 2,490 | 2,492 | 2,488 | 2,492 | 600 |
2023/07/25 | 2,494 | 2,494 | 2,490 | 2,490 | 500 |
2023/07/24 | 2,494 | 2,494 | 2,490 | 2,494 | 800 |
2023/07/21 | 2,494 | 2,494 | 2,489 | 2,494 | 600 |
2023/07/20 | 2,488 | 2,488 | 2,487 | 2,487 | 700 |
2023/07/19 | 2,485 | 2,488 | 2,485 | 2,488 | 400 |
2023/07/18 | 2,492 | 2,492 | 2,484 | 2,484 | 800 |
2023/07/14 | 2,487 | 2,487 | 2,480 | 2,480 | 700 |
2023/07/13 | 2,481 | 2,488 | 2,477 | 2,477 | 1,000 |
2023/07/12 | 2,488 | 2,493 | 2,481 | 2,481 | 2,500 |
2023/07/11 | 2,480 | 2,483 | 2,480 | 2,481 | 600 |
2023/07/10 | 2,466 | 2,487 | 2,466 | 2,478 | 1,100 |
2023/07/07 | 2,455 | 2,466 | 2,455 | 2,466 | 800 |
2023/07/06 | 2,454 | 2,464 | 2,451 | 2,454 | 1,900 |
2023/07/05 | 2,461 | 2,461 | 2,452 | 2,458 | 1,400 |