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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,240 | 1,257 | 1,220 | 1,253 | 15,400 |
| 2024/07/25 | 1,241 | 1,245 | 1,220 | 1,233 | 15,300 |
| 2024/07/24 | 1,295 | 1,295 | 1,254 | 1,254 | 20,200 |
| 2024/07/23 | 1,280 | 1,320 | 1,274 | 1,293 | 30,500 |
| 2024/07/22 | 1,293 | 1,293 | 1,243 | 1,259 | 14,100 |
| 2024/07/19 | 1,302 | 1,303 | 1,272 | 1,292 | 24,300 |
| 2024/07/18 | 1,310 | 1,316 | 1,292 | 1,312 | 14,000 |
| 2024/07/17 | 1,286 | 1,310 | 1,286 | 1,310 | 13,400 |
| 2024/07/16 | 1,294 | 1,301 | 1,285 | 1,286 | 8,600 |
| 2024/07/12 | 1,274 | 1,315 | 1,274 | 1,295 | 16,600 |
| 2024/07/11 | 1,283 | 1,300 | 1,270 | 1,285 | 15,000 |
| 2024/07/10 | 1,253 | 1,281 | 1,238 | 1,264 | 32,300 |
| 2024/07/09 | 1,276 | 1,286 | 1,250 | 1,253 | 27,900 |
| 2024/07/08 | 1,270 | 1,284 | 1,250 | 1,264 | 26,900 |
| 2024/07/05 | 1,294 | 1,298 | 1,260 | 1,278 | 37,700 |
| 2024/07/04 | 1,301 | 1,315 | 1,285 | 1,300 | 24,900 |
| 2024/07/03 | 1,319 | 1,337 | 1,311 | 1,311 | 13,200 |
| 2024/07/02 | 1,324 | 1,330 | 1,301 | 1,327 | 17,600 |
| 2024/07/01 | 1,308 | 1,323 | 1,302 | 1,323 | 15,100 |
| 2024/06/28 | 1,331 | 1,331 | 1,310 | 1,314 | 10,400 |
| 2024/06/27 | 1,279 | 1,340 | 1,279 | 1,331 | 19,500 |
| 2024/06/26 | 1,304 | 1,305 | 1,280 | 1,281 | 13,200 |
| 2024/06/25 | 1,273 | 1,309 | 1,273 | 1,309 | 23,100 |
| 2024/06/24 | 1,300 | 1,317 | 1,275 | 1,280 | 24,500 |
| 2024/06/21 | 1,350 | 1,350 | 1,271 | 1,302 | 58,500 |
| 2024/06/20 | 1,340 | 1,376 | 1,318 | 1,354 | 31,700 |
| 2024/06/19 | 1,325 | 1,350 | 1,290 | 1,342 | 53,100 |
| 2024/06/18 | 1,272 | 1,323 | 1,263 | 1,306 | 44,300 |
| 2024/06/17 | 1,236 | 1,272 | 1,225 | 1,272 | 32,900 |
| 2024/06/14 | 1,202 | 1,239 | 1,202 | 1,238 | 9,000 |
| 2024/06/13 | 1,215 | 1,229 | 1,193 | 1,206 | 18,000 |
| 2024/06/12 | 1,212 | 1,237 | 1,209 | 1,215 | 11,400 |
| 2024/06/11 | 1,228 | 1,255 | 1,189 | 1,212 | 33,500 |
| 2024/06/10 | 1,230 | 1,240 | 1,217 | 1,228 | 14,700 |
| 2024/06/07 | 1,217 | 1,227 | 1,210 | 1,216 | 9,500 |
| 2024/06/06 | 1,239 | 1,239 | 1,192 | 1,211 | 20,500 |
| 2024/06/05 | 1,221 | 1,250 | 1,201 | 1,217 | 19,700 |
| 2024/06/04 | 1,242 | 1,266 | 1,232 | 1,232 | 24,400 |
| 2024/06/03 | 1,240 | 1,260 | 1,200 | 1,240 | 51,800 |
| 2024/05/31 | 1,178 | 1,226 | 1,178 | 1,222 | 17,400 |
| 2024/05/30 | 1,191 | 1,228 | 1,174 | 1,178 | 45,100 |
| 2024/05/29 | 1,240 | 1,240 | 1,168 | 1,183 | 56,100 |
| 2024/05/28 | 1,167 | 1,226 | 1,160 | 1,210 | 31,300 |
| 2024/05/27 | 1,133 | 1,184 | 1,133 | 1,167 | 17,200 |
| 2024/05/24 | 1,162 | 1,162 | 1,133 | 1,133 | 19,000 |
| 2024/05/23 | 1,135 | 1,183 | 1,135 | 1,182 | 19,000 |
| 2024/05/22 | 1,163 | 1,163 | 1,137 | 1,137 | 9,300 |
| 2024/05/21 | 1,170 | 1,179 | 1,152 | 1,164 | 13,300 |
| 2024/05/20 | 1,108 | 1,186 | 1,108 | 1,170 | 58,900 |
| 2024/05/17 | 1,087 | 1,111 | 1,087 | 1,104 | 9,400 |
| 2024/05/16 | 1,078 | 1,110 | 1,049 | 1,087 | 55,700 |
| 2024/05/15 | 1,127 | 1,127 | 1,068 | 1,084 | 34,400 |
| 2024/05/14 | 1,115 | 1,136 | 1,091 | 1,128 | 30,600 |
| 2024/05/13 | 1,081 | 1,143 | 1,060 | 1,136 | 93,600 |
| 2024/05/10 | 1,042 | 1,057 | 998 | 1,035 | 45,200 |
| 2024/05/09 | 990 | 1,017 | 980 | 1,015 | 16,900 |
| 2024/05/08 | 988 | 988 | 974 | 974 | 33,200 |
| 2024/05/07 | 990 | 990 | 962 | 973 | 14,800 |
| 2024/05/02 | 974 | 983 | 958 | 977 | 21,600 |
| 2024/05/01 | 975 | 982 | 971 | 974 | 9,300 |
| 2024/04/30 | 952 | 979 | 951 | 971 | 28,000 |
| 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 |