日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,214 1,214 1,214 1,214 996
1986/12/26 1,194 1,214 1,194 1,214 7,971
1986/12/25 1,194 1,194 1,194 1,194 11,957
1986/12/24 1,194 1,194 1,194 1,194 8,968
1986/12/23 1,255 1,255 1,194 1,194 3,986
1986/12/22 1,204 1,255 1,204 1,255 11,957
1986/12/19 1,194 1,194 1,194 1,194 1,993
1986/12/18 1,174 1,204 1,154 1,154 8,968
1986/12/17 1,154 1,174 1,154 1,174 9,964
1986/12/16 1,084 1,124 1,084 1,124 4,982
1986/12/15 1,104 1,104 1,104 1,104 2,989
1986/12/12 1,104 1,124 1,104 1,104 7,971
1986/12/11 1,124 1,124 1,124 1,124 5,978
1986/12/09 1,295 1,295 1,184 1,184 6,975
1986/12/08 1,295 1,295 1,295 1,295 2,989
1986/12/05 1,355 1,355 1,355 1,355 996
1986/12/04 1,465 1,465 1,355 1,355 6,975
1986/12/03 1,485 1,485 1,445 1,445 14,946
1986/12/02 1,546 1,546 1,435 1,435 61,776
1986/11/29 1,244 1,355 1,244 1,355 21,921
1986/11/28 1,144 1,204 1,144 1,204 18,931
1986/11/27 1,054 1,084 1,054 1,084 6,975
1986/11/26 1,034 1,054 1,034 1,054 10,960
1986/11/25 1,004 1,034 1,004 1,034 4,982
1986/11/22 1,034 1,034 1,034 1,034 996
1986/11/21 1,044 1,044 1,044 1,044 996
1986/11/20 1,044 1,044 1,044 1,044 4,982
1986/11/19 1,044 1,044 1,044 1,044 2,989
1986/11/18 1,004 1,004 1,004 1,004 996
1986/11/17 1,044 1,044 1,044 1,044 2,989
1986/11/14 1,044 1,044 1,044 1,044 996
1986/11/12 1,034 1,064 1,034 1,064 3,986
1986/11/11 1,024 1,044 1,024 1,034 2,989
1986/11/10 1,054 1,054 1,014 1,024 3,986
1986/11/06 1,024 1,024 1,024 1,024 3,986
1986/11/05 1,004 1,024 1,004 1,024 10,960
1986/11/04 1,024 1,024 1,024 1,024 5,978
1986/11/01 1,004 1,004 1,004 1,004 4,982
1986/10/28 934 945 934 945 1,993
1986/10/27 934 934 934 934 996
1986/10/24 933 934 923 923 44,838
1986/10/23 933 933 933 933 3,986
1986/10/21 974 974 953 953 3,986
1986/10/20 975 975 975 975 2,989
1986/10/07 1,204 1,204 1,204 1,204 996
1986/10/04 1,134 1,204 1,134 1,204 4,982
1986/10/03 1,184 1,184 1,134 1,134 21,921
1986/10/02 1,124 1,204 1,124 1,184 32,881
1986/10/01 1,044 1,084 1,044 1,084 3,986
1986/09/30 1,074 1,074 1,004 1,004 14,946
1986/09/29 1,004 1,064 1,004 1,064 25,906
1986/09/25 895 895 895 895 5,978
1986/09/24 887 888 887 888 2,989
1986/09/22 884 893 883 888 19,928
1986/09/19 883 883 883 883 13,949
1986/09/18 884 884 882 883 24,910
1986/09/17 882 882 882 882 11,957
1986/09/16 892 892 892 892 11,957
1986/09/11 984 984 952 952 6,975
1986/09/10 1,024 1,024 1,004 1,004 4,982
1986/09/09 1,044 1,044 1,014 1,014 2,989
1986/09/08 1,054 1,054 1,034 1,044 8,968
1986/09/06 1,054 1,054 1,054 1,054 996
1986/09/05 1,054 1,054 1,034 1,034 5,978
1986/09/04 1,034 1,084 1,034 1,034 33,877
1986/09/03 1,014 1,014 1,004 1,004 2,989
1986/09/02 1,034 1,034 1,034 1,034 1,993
1986/09/01 1,114 1,114 1,034 1,034 14,946
1986/08/30 1,094 1,104 1,064 1,104 15,942
1986/08/29 1,084 1,104 1,024 1,104 19,928
1986/08/28 1,114 1,144 1,104 1,104 5,978
1986/08/27 1,154 1,164 1,134 1,134 21,921
1986/08/19 1,365 1,365 1,355 1,355 12,953
1986/08/14 1,425 1,425 1,425 1,425 1,993
1986/08/13 1,385 1,405 1,375 1,405 6,975
1986/08/12 1,335 1,335 1,335 1,335 4,982
1986/08/11 1,305 1,355 1,305 1,355 21,921
1986/08/07 1,425 1,425 1,425 1,425 4,982
1986/08/06 1,435 1,435 1,435 1,435 2,989
1986/08/04 1,425 1,435 1,425 1,435 1,993
1986/08/02 1,415 1,435 1,415 1,435 1,993
1986/08/01 1,395 1,405 1,395 1,405 4,982
1986/07/31 1,355 1,375 1,315 1,375 32,881
1986/07/29 1,475 1,526 1,455 1,455 28,895
1986/07/18 1,847 1,847 1,807 1,807 22,917
1986/07/17 1,636 1,827 1,636 1,827 53,805
1986/07/16 1,897 1,897 1,726 1,726 52,809
1986/07/15 1,887 2,007 1,887 1,957 75,726
1986/07/14 1,696 1,857 1,696 1,857 97,646
1986/07/11 1,536 1,666 1,536 1,666 68,751
1986/07/10 1,495 1,556 1,495 1,505 37,863
1986/07/09 1,526 1,606 1,505 1,556 51,812
1986/07/08 1,355 1,455 1,335 1,455 63,769
1986/07/07 1,305 1,375 1,275 1,355 40,852
1986/07/05 1,345 1,355 1,295 1,305 42,845
1986/07/04 1,285 1,345 1,285 1,325 71,740
1986/07/02 1,094 1,164 1,094 1,164 27,899
1986/07/01 1,094 1,124 1,094 1,104 34,874
1986/06/28 1,004 1,004 1,004 1,004 1,993
1986/06/27 1,003 1,003 984 994 12,953
1986/06/26 984 1,014 984 1,004 8,968
1986/06/25 1,024 1,024 994 994 19,928
1986/06/24 1,114 1,114 1,024 1,024 15,942
1986/06/23 1,124 1,124 1,104 1,104 5,978
1986/06/21 1,054 1,104 1,034 1,104 22,917
1986/06/20 1,004 1,044 1,004 1,034 20,924
1986/06/19 1,004 1,004 1,003 1,004 33,877
1986/06/18 1,044 1,044 1,004 1,004 16,939
1986/06/17 1,004 1,044 1,004 1,044 49,820
1986/06/16 943 994 943 994 31,885
1986/06/13 963 963 933 943 90,672
1986/06/11 907 907 883 893 54,801
1986/06/10 883 904 872 891 91,668
1986/06/09 803 873 803 873 131,524
1986/06/07 803 803 803 803 31,885
1986/06/06 733 763 733 763 70,744
1986/06/05 713 731 708 728 25,906
1986/06/04 703 715 703 713 15,942
1986/06/03 682 682 678 678 12,953
1986/06/02 703 703 702 702 20,924
1986/05/30 719 728 709 713 44,838
1986/05/29 752 753 718 718 70,744
1986/05/28 703 732 703 732 45,834
1986/05/27 704 712 703 704 30,888
1986/05/26 683 703 683 703 32,881
1986/05/24 692 704 682 682 37,863
1986/05/23 682 682 672 672 19,928
1986/05/21 637 637 637 637 3,986
1986/05/20 603 617 603 617 1,993
1986/05/19 612 612 602 602 6,975
1986/05/13 592 592 592 592 4,982
1986/04/26 592 592 582 582 8,968
1986/04/25 592 592 592 592 7,971
1986/04/23 592 592 592 592 1,993
1986/04/22 612 612 602 602 3,986
1986/04/21 612 612 612 612 1,993
1986/04/18 593 593 593 593 2,989
1986/04/17 592 592 592 592 1,993
1986/04/16 602 602 602 602 2,989
1986/04/15 620 620 602 602 6,975
1986/04/14 621 621 620 620 1,993
1986/04/11 620 620 620 620 996
1986/04/10 623 626 623 623 11,957
1986/04/09 612 613 612 613 1,993
1986/04/08 617 617 612 612 1,993
1986/04/07 607 607 607 607 2,989
1986/04/03 617 617 617 617 996
1986/04/02 641 641 641 641 1,993
1986/03/29 670 670 670 670 996
1986/03/27 662 682 662 680 11,957
1986/03/26 682 682 672 672 13,949
1986/03/25 687 687 687 687 3,986
1986/03/24 697 697 677 677 7,971
1986/03/22 671 698 671 698 12,953
1986/03/20 662 683 661 683 23,913
1986/03/19 643 657 642 657 5,978
1986/03/18 636 652 636 652 9,964
1986/03/17 631 631 630 630 6,975
1986/03/15 627 627 627 627 996
1986/03/14 618 618 617 617 6,975
1986/03/13 625 625 625 625 996
1986/03/12 617 617 617 617 5,978
1986/03/11 607 607 607 607 9,964
1986/03/10 617 617 617 617 8,968
1986/03/03 686 687 680 687 20,924
1986/03/01 702 702 702 702 1,993
1986/02/28 687 703 687 703 45,834
1986/02/27 692 692 677 677 19,928
1986/02/26 637 672 632 672 47,827
1986/02/25 632 642 632 637 6,975
1986/02/22 620 621 616 616 3,986
1986/02/20 621 621 602 621 4,982
1986/02/19 621 622 621 622 9,964
1986/02/18 621 621 621 621 996
1986/02/17 592 623 582 623 13,949
1986/02/15 582 582 582 582 1,993
1986/02/07 622 632 622 630 12,953
1986/02/06 603 617 603 612 11,957
1986/02/05 586 602 586 602 9,964
1986/02/04 585 585 585 585 1,993
1986/02/03 586 586 586 586 996
1986/02/01 582 582 582 582 996
1986/01/31 552 567 552 567 2,989
1986/01/29 552 562 552 562 2,989
1986/01/28 562 562 562 562 2,989
1986/01/27 567 567 567 567 996
1986/01/25 563 563 563 563 1,993
1986/01/24 582 582 582 582 1,993
1986/01/23 562 582 562 582 1,993
1986/01/22 552 567 552 567 4,982
1986/01/21 567 567 567 567 1,993
1986/01/20 552 562 552 562 7,971
1986/01/18 548 548 537 537 4,982
1986/01/17 562 562 547 547 7,971
1986/01/16 567 567 563 563 6,975
1986/01/14 552 552 552 552 996
1986/01/13 547 555 547 547 2,989
1986/01/10 550 550 547 547 1,993
1986/01/09 547 547 547 547 996
1986/01/08 562 562 547 547 11,957
1986/01/07 553 553 553 553 1,993
1986/01/04 587 587 587 587 1,993

このページの先頭へ