乾汽船(9308)の株価時系列情報
乾汽船(9308)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 |
| 2024/04/22 | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 |
| 2024/04/19 | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 |
| 2024/04/18 | 1,054 | 1,067 | 1,049 | 1,062 | 49,400 |
| 2024/04/17 | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 |
| 2024/04/16 | 1,077 | 1,080 | 1,054 | 1,054 | 98,800 |
| 2024/04/15 | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 |
| 2024/04/12 | 1,058 | 1,092 | 1,058 | 1,089 | 145,700 |
| 2024/04/11 | 1,048 | 1,067 | 1,039 | 1,057 | 66,000 |
| 2024/04/10 | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 |
| 2024/04/09 | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 |
| 2024/04/08 | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 |
| 2024/04/05 | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 |
| 2024/04/04 | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 |
| 2024/04/03 | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 |
| 2024/04/02 | 1,023 | 1,027 | 1,005 | 1,010 | 143,300 |
| 2024/04/01 | 1,037 | 1,043 | 1,020 | 1,027 | 130,200 |
| 2024/03/29 | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 |
| 2024/03/28 | 1,060 | 1,071 | 1,057 | 1,064 | 101,300 |
| 2024/03/27 | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 |
| 2024/03/26 | 1,072 | 1,074 | 1,060 | 1,062 | 129,500 |
| 2024/03/25 | 1,088 | 1,096 | 1,075 | 1,075 | 83,700 |
| 2024/03/22 | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 |
| 2024/03/21 | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 |
| 2024/03/19 | 1,075 | 1,103 | 1,070 | 1,103 | 124,700 |
| 2024/03/18 | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 |
| 2024/03/15 | 1,050 | 1,054 | 1,032 | 1,048 | 114,700 |
| 2024/03/14 | 1,046 | 1,065 | 1,041 | 1,054 | 119,800 |
| 2024/03/13 | 1,037 | 1,057 | 1,036 | 1,047 | 70,300 |
| 2024/03/12 | 1,025 | 1,048 | 1,018 | 1,035 | 133,900 |
| 2024/03/11 | 1,036 | 1,066 | 1,020 | 1,024 | 117,900 |
| 2024/03/08 | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 |
| 2024/03/07 | 1,010 | 1,010 | 991 | 1,000 | 156,900 |
| 2024/03/06 | 999 | 1,020 | 998 | 1,006 | 176,400 |
| 2024/03/05 | 990 | 1,006 | 986 | 1,002 | 181,800 |
| 2024/03/04 | 1,003 | 1,010 | 992 | 992 | 246,900 |
| 2024/03/01 | 1,010 | 1,014 | 1,002 | 1,010 | 129,300 |
| 2024/02/29 | 1,011 | 1,017 | 998 | 1,014 | 188,600 |
| 2024/02/28 | 1,022 | 1,024 | 1,011 | 1,011 | 170,300 |
| 2024/02/27 | 1,048 | 1,048 | 1,017 | 1,022 | 262,500 |
| 2024/02/26 | 1,053 | 1,055 | 1,039 | 1,048 | 141,500 |
| 2024/02/22 | 1,031 | 1,055 | 1,031 | 1,053 | 152,300 |
| 2024/02/21 | 1,050 | 1,052 | 1,030 | 1,031 | 145,200 |
| 2024/02/20 | 1,050 | 1,056 | 1,045 | 1,052 | 88,800 |
| 2024/02/19 | 1,050 | 1,050 | 1,038 | 1,049 | 86,000 |
| 2024/02/16 | 1,050 | 1,057 | 1,033 | 1,049 | 149,300 |
| 2024/02/15 | 1,081 | 1,101 | 1,043 | 1,043 | 196,400 |
| 2024/02/14 | 1,058 | 1,083 | 1,042 | 1,078 | 182,700 |
| 2024/02/13 | 1,045 | 1,049 | 1,037 | 1,041 | 114,000 |
| 2024/02/09 | 1,042 | 1,047 | 1,037 | 1,041 | 96,800 |
| 2024/02/08 | 1,066 | 1,067 | 1,050 | 1,052 | 82,800 |
| 2024/02/07 | 1,070 | 1,081 | 1,064 | 1,074 | 83,800 |
| 2024/02/06 | 1,093 | 1,093 | 1,073 | 1,073 | 94,900 |
| 2024/02/05 | 1,090 | 1,104 | 1,081 | 1,099 | 132,600 |
| 2024/02/02 | 1,100 | 1,100 | 1,087 | 1,087 | 88,500 |
| 2024/02/01 | 1,111 | 1,120 | 1,099 | 1,100 | 99,400 |
| 2024/01/31 | 1,110 | 1,119 | 1,103 | 1,118 | 109,300 |
| 2024/01/30 | 1,124 | 1,125 | 1,110 | 1,110 | 71,000 |
| 2024/01/29 | 1,111 | 1,126 | 1,111 | 1,120 | 54,500 |
| 2024/01/26 | 1,127 | 1,127 | 1,107 | 1,110 | 83,500 |
| 2024/01/25 | 1,114 | 1,128 | 1,112 | 1,127 | 71,300 |
| 2024/01/24 | 1,114 | 1,129 | 1,110 | 1,114 | 71,000 |
| 2024/01/23 | 1,139 | 1,143 | 1,119 | 1,119 | 141,900 |
| 2024/01/22 | 1,115 | 1,137 | 1,111 | 1,135 | 66,800 |
| 2024/01/19 | 1,130 | 1,130 | 1,113 | 1,114 | 99,100 |
| 2024/01/18 | 1,125 | 1,138 | 1,118 | 1,129 | 77,900 |
| 2024/01/17 | 1,154 | 1,158 | 1,120 | 1,120 | 146,100 |
| 2024/01/16 | 1,158 | 1,173 | 1,146 | 1,152 | 124,600 |
| 2024/01/15 | 1,138 | 1,162 | 1,137 | 1,155 | 124,500 |
| 2024/01/12 | 1,132 | 1,147 | 1,121 | 1,137 | 115,200 |
| 2024/01/11 | 1,130 | 1,147 | 1,123 | 1,128 | 114,600 |
| 2024/01/10 | 1,130 | 1,135 | 1,120 | 1,128 | 84,100 |
| 2024/01/09 | 1,129 | 1,134 | 1,117 | 1,134 | 94,700 |
| 2024/01/05 | 1,126 | 1,132 | 1,107 | 1,129 | 127,700 |
| 2024/01/04 | 1,089 | 1,125 | 1,085 | 1,125 | 153,300 |
| 2023/12/29 | 1,080 | 1,091 | 1,072 | 1,085 | 115,000 |
| 2023/12/28 | 1,075 | 1,084 | 1,045 | 1,080 | 131,600 |
| 2023/12/27 | 1,041 | 1,090 | 1,041 | 1,086 | 325,700 |
| 2023/12/26 | 1,070 | 1,077 | 1,047 | 1,050 | 187,200 |
| 2023/12/25 | 1,110 | 1,114 | 1,060 | 1,071 | 236,200 |
| 2023/12/22 | 1,093 | 1,116 | 1,092 | 1,108 | 164,600 |
| 2023/12/21 | 1,098 | 1,103 | 1,092 | 1,095 | 94,800 |
| 2023/12/20 | 1,120 | 1,122 | 1,104 | 1,104 | 137,600 |
| 2023/12/19 | 1,095 | 1,111 | 1,080 | 1,111 | 126,000 |
| 2023/12/18 | 1,120 | 1,120 | 1,094 | 1,096 | 147,900 |
| 2023/12/15 | 1,088 | 1,131 | 1,088 | 1,122 | 152,600 |
| 2023/12/14 | 1,115 | 1,119 | 1,082 | 1,084 | 132,900 |
| 2023/12/13 | 1,101 | 1,110 | 1,089 | 1,105 | 193,000 |
| 2023/12/12 | 1,162 | 1,169 | 1,108 | 1,111 | 152,200 |
| 2023/12/11 | 1,139 | 1,150 | 1,129 | 1,136 | 149,600 |
| 2023/12/08 | 1,150 | 1,151 | 1,110 | 1,111 | 242,800 |
| 2023/12/07 | 1,212 | 1,212 | 1,177 | 1,177 | 152,700 |
| 2023/12/06 | 1,235 | 1,237 | 1,213 | 1,218 | 144,800 |
| 2023/12/05 | 1,264 | 1,276 | 1,235 | 1,240 | 192,800 |
| 2023/12/04 | 1,216 | 1,270 | 1,202 | 1,270 | 326,100 |
| 2023/12/01 | 1,220 | 1,237 | 1,209 | 1,210 | 193,900 |
| 2023/11/30 | 1,163 | 1,218 | 1,154 | 1,214 | 222,900 |
| 2023/11/29 | 1,185 | 1,208 | 1,161 | 1,163 | 175,200 |
| 2023/11/28 | 1,179 | 1,182 | 1,163 | 1,182 | 111,900 |
| 2023/11/27 | 1,130 | 1,185 | 1,130 | 1,179 | 250,200 |
| 2023/11/24 | 1,123 | 1,126 | 1,114 | 1,123 | 85,900 |
| 2023/11/22 | 1,115 | 1,130 | 1,108 | 1,122 | 78,000 |
| 2023/11/21 | 1,105 | 1,128 | 1,105 | 1,123 | 131,300 |
| 2023/11/20 | 1,100 | 1,119 | 1,100 | 1,103 | 178,000 |
| 2023/11/17 | 1,089 | 1,110 | 1,081 | 1,096 | 177,100 |
| 2023/11/16 | 1,115 | 1,117 | 1,093 | 1,096 | 180,800 |
| 2023/11/15 | 1,116 | 1,134 | 1,111 | 1,119 | 162,800 |
| 2023/11/14 | 1,145 | 1,154 | 1,124 | 1,134 | 124,100 |
| 2023/11/13 | 1,169 | 1,209 | 1,142 | 1,145 | 261,800 |
| 2023/11/10 | 1,161 | 1,164 | 1,137 | 1,139 | 164,800 |
| 2023/11/09 | 1,184 | 1,193 | 1,162 | 1,177 | 76,700 |
| 2023/11/08 | 1,205 | 1,218 | 1,167 | 1,167 | 238,500 |
| 2023/11/07 | 1,202 | 1,218 | 1,202 | 1,213 | 74,900 |
| 2023/11/06 | 1,227 | 1,230 | 1,206 | 1,207 | 144,700 |
| 2023/11/02 | 1,236 | 1,236 | 1,218 | 1,223 | 49,000 |
| 2023/11/01 | 1,219 | 1,238 | 1,213 | 1,235 | 99,800 |
| 2023/10/31 | 1,198 | 1,219 | 1,181 | 1,216 | 92,200 |
| 2023/10/30 | 1,195 | 1,205 | 1,180 | 1,198 | 208,500 |
| 2023/10/27 | 1,175 | 1,213 | 1,174 | 1,213 | 91,600 |
| 2023/10/26 | 1,165 | 1,180 | 1,154 | 1,174 | 126,400 |
| 2023/10/25 | 1,192 | 1,198 | 1,181 | 1,181 | 72,900 |
| 2023/10/24 | 1,205 | 1,206 | 1,164 | 1,200 | 121,900 |
| 2023/10/23 | 1,210 | 1,220 | 1,199 | 1,210 | 51,000 |
| 2023/10/20 | 1,206 | 1,222 | 1,200 | 1,221 | 51,000 |
| 2023/10/19 | 1,200 | 1,222 | 1,200 | 1,218 | 42,200 |
| 2023/10/18 | 1,213 | 1,225 | 1,204 | 1,219 | 59,700 |
| 2023/10/17 | 1,199 | 1,213 | 1,197 | 1,208 | 54,400 |
| 2023/10/16 | 1,199 | 1,207 | 1,193 | 1,193 | 86,500 |
| 2023/10/13 | 1,221 | 1,229 | 1,203 | 1,203 | 85,600 |
| 2023/10/12 | 1,216 | 1,238 | 1,212 | 1,235 | 86,800 |
| 2023/10/11 | 1,247 | 1,247 | 1,220 | 1,221 | 99,000 |
| 2023/10/10 | 1,232 | 1,262 | 1,221 | 1,259 | 147,100 |
| 2023/10/06 | 1,217 | 1,241 | 1,205 | 1,236 | 95,800 |
| 2023/10/05 | 1,197 | 1,222 | 1,195 | 1,216 | 105,700 |
| 2023/10/04 | 1,250 | 1,250 | 1,184 | 1,199 | 260,500 |
| 2023/10/03 | 1,273 | 1,277 | 1,253 | 1,273 | 92,600 |
| 2023/10/02 | 1,320 | 1,329 | 1,280 | 1,280 | 193,200 |
| 2023/09/29 | 1,296 | 1,322 | 1,268 | 1,322 | 202,700 |
| 2023/09/28 | 1,300 | 1,326 | 1,299 | 1,314 | 180,600 |
| 2023/09/27 | 1,302 | 1,311 | 1,291 | 1,311 | 166,000 |
| 2023/09/26 | 1,292 | 1,304 | 1,286 | 1,304 | 100,800 |
| 2023/09/25 | 1,297 | 1,307 | 1,284 | 1,293 | 120,900 |
| 2023/09/22 | 1,250 | 1,283 | 1,248 | 1,280 | 138,300 |
| 2023/09/21 | 1,281 | 1,293 | 1,259 | 1,264 | 110,600 |
| 2023/09/20 | 1,290 | 1,319 | 1,282 | 1,282 | 236,700 |
| 2023/09/19 | 1,280 | 1,288 | 1,267 | 1,288 | 198,000 |
| 2023/09/15 | 1,244 | 1,265 | 1,239 | 1,265 | 132,700 |
| 2023/09/14 | 1,242 | 1,252 | 1,240 | 1,249 | 80,600 |
| 2023/09/13 | 1,242 | 1,256 | 1,237 | 1,252 | 84,000 |
| 2023/09/12 | 1,228 | 1,245 | 1,228 | 1,245 | 60,100 |
| 2023/09/11 | 1,243 | 1,244 | 1,221 | 1,230 | 90,100 |
| 2023/09/08 | 1,245 | 1,255 | 1,228 | 1,243 | 120,400 |
| 2023/09/07 | 1,267 | 1,272 | 1,245 | 1,246 | 135,400 |
| 2023/09/06 | 1,270 | 1,278 | 1,262 | 1,267 | 81,200 |
| 2023/09/05 | 1,264 | 1,279 | 1,261 | 1,278 | 105,600 |
| 2023/09/04 | 1,268 | 1,281 | 1,260 | 1,260 | 143,600 |
| 2023/09/01 | 1,252 | 1,272 | 1,251 | 1,268 | 102,300 |
| 2023/08/31 | 1,269 | 1,273 | 1,262 | 1,263 | 55,800 |
| 2023/08/30 | 1,293 | 1,296 | 1,264 | 1,268 | 125,800 |
| 2023/08/29 | 1,281 | 1,289 | 1,280 | 1,287 | 50,800 |
| 2023/08/28 | 1,285 | 1,298 | 1,283 | 1,289 | 51,000 |
| 2023/08/25 | 1,290 | 1,299 | 1,283 | 1,286 | 70,200 |
| 2023/08/24 | 1,337 | 1,337 | 1,290 | 1,300 | 130,100 |
| 2023/08/23 | 1,228 | 1,340 | 1,221 | 1,299 | 340,600 |
| 2023/08/22 | 1,220 | 1,228 | 1,208 | 1,228 | 83,400 |
| 2023/08/21 | 1,175 | 1,230 | 1,174 | 1,226 | 185,900 |
| 2023/08/18 | 1,198 | 1,203 | 1,177 | 1,185 | 80,600 |
| 2023/08/17 | 1,190 | 1,208 | 1,150 | 1,191 | 167,200 |
| 2023/08/16 | 1,126 | 1,188 | 1,123 | 1,183 | 288,200 |
| 2023/08/15 | 1,170 | 1,171 | 1,128 | 1,140 | 299,100 |
| 2023/08/14 | 1,104 | 1,190 | 1,104 | 1,173 | 833,700 |
| 2023/08/10 | 1,386 | 1,404 | 1,362 | 1,404 | 282,300 |
| 2023/08/09 | 1,390 | 1,390 | 1,370 | 1,385 | 170,800 |
| 2023/08/08 | 1,351 | 1,391 | 1,351 | 1,391 | 276,600 |
| 2023/08/07 | 1,343 | 1,352 | 1,338 | 1,348 | 134,000 |
| 2023/08/04 | 1,330 | 1,351 | 1,326 | 1,340 | 158,400 |
| 2023/08/03 | 1,330 | 1,335 | 1,312 | 1,322 | 200,100 |
| 2023/08/02 | 1,345 | 1,347 | 1,331 | 1,336 | 157,300 |
| 2023/08/01 | 1,314 | 1,342 | 1,312 | 1,340 | 262,000 |
| 2023/07/31 | 1,310 | 1,313 | 1,299 | 1,312 | 152,400 |
| 2023/07/28 | 1,298 | 1,305 | 1,290 | 1,303 | 138,000 |
| 2023/07/27 | 1,294 | 1,302 | 1,291 | 1,300 | 88,400 |
| 2023/07/26 | 1,290 | 1,295 | 1,282 | 1,291 | 81,800 |
| 2023/07/25 | 1,285 | 1,302 | 1,285 | 1,288 | 170,700 |
| 2023/07/24 | 1,273 | 1,285 | 1,270 | 1,281 | 99,000 |
| 2023/07/21 | 1,269 | 1,279 | 1,261 | 1,275 | 114,200 |
| 2023/07/20 | 1,255 | 1,270 | 1,254 | 1,269 | 139,000 |
| 2023/07/19 | 1,250 | 1,252 | 1,242 | 1,252 | 153,900 |
| 2023/07/18 | 1,245 | 1,251 | 1,238 | 1,247 | 101,400 |
| 2023/07/14 | 1,233 | 1,255 | 1,229 | 1,248 | 186,500 |
| 2023/07/13 | 1,255 | 1,258 | 1,224 | 1,230 | 252,500 |
| 2023/07/12 | 1,266 | 1,278 | 1,238 | 1,246 | 390,400 |
| 2023/07/11 | 1,282 | 1,290 | 1,264 | 1,265 | 441,200 |
| 2023/07/10 | 1,299 | 1,301 | 1,278 | 1,282 | 305,500 |
| 2023/07/07 | 1,300 | 1,304 | 1,291 | 1,296 | 199,900 |
| 2023/07/06 | 1,330 | 1,330 | 1,307 | 1,308 | 230,800 |
| 2023/07/05 | 1,320 | 1,332 | 1,314 | 1,332 | 189,200 |
| 2023/07/04 | 1,319 | 1,325 | 1,316 | 1,322 | 127,600 |
| 2023/07/03 | 1,306 | 1,325 | 1,306 | 1,320 | 186,400 |
| 2023/06/30 | 1,300 | 1,306 | 1,298 | 1,306 | 120,700 |