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 |
|---|---|---|---|---|---|
| 2026/03/19 | 2,580 | 2,820 | 2,376 | 2,376 | 2,760,700 |
| 2026/03/18 | 2,328 | 2,548 | 2,300 | 2,381 | 1,740,000 |
| 2026/03/17 | 2,224 | 2,640 | 2,224 | 2,378 | 5,011,200 |
| 2026/03/16 | 2,400 | 3,025 | 2,145 | 2,348 | 7,700,100 |
| 2026/03/13 | 2,349 | 2,599 | 2,256 | 2,599 | 3,891,800 |
| 2026/03/12 | 1,979 | 2,099 | 1,833 | 2,099 | 5,056,100 |
| 2026/03/11 | 1,655 | 1,749 | 1,595 | 1,699 | 604,600 |
| 2026/03/10 | 1,542 | 1,706 | 1,480 | 1,615 | 1,371,700 |
| 2026/03/09 | 1,580 | 1,742 | 1,579 | 1,742 | 2,497,400 |
| 2026/03/06 | 1,555 | 1,678 | 1,421 | 1,442 | 566,500 |
| 2026/03/05 | 1,430 | 1,552 | 1,360 | 1,509 | 1,177,800 |
| 2026/03/04 | 1,610 | 1,800 | 1,420 | 1,420 | 2,774,100 |
| 2026/03/03 | 1,450 | 1,690 | 1,387 | 1,690 | 2,647,500 |
| 2026/03/02 | 1,484 | 1,488 | 1,361 | 1,390 | 351,900 |
| 2026/02/27 | 1,340 | 1,418 | 1,311 | 1,404 | 101,000 |
| 2026/02/26 | 1,270 | 1,375 | 1,270 | 1,339 | 97,100 |
| 2026/02/25 | 1,286 | 1,299 | 1,238 | 1,270 | 42,000 |
| 2026/02/24 | 1,261 | 1,304 | 1,259 | 1,275 | 55,400 |
| 2026/02/20 | 1,272 | 1,279 | 1,224 | 1,261 | 93,500 |
| 2026/02/19 | 1,180 | 1,266 | 1,180 | 1,266 | 133,400 |
| 2026/02/18 | 1,160 | 1,176 | 1,140 | 1,162 | 33,500 |
| 2026/02/17 | 1,172 | 1,182 | 1,157 | 1,158 | 13,200 |
| 2026/02/16 | 1,155 | 1,172 | 1,147 | 1,172 | 15,900 |
| 2026/02/13 | 1,170 | 1,173 | 1,136 | 1,145 | 39,300 |
| 2026/02/12 | 1,170 | 1,184 | 1,164 | 1,177 | 12,700 |
| 2026/02/10 | 1,146 | 1,158 | 1,139 | 1,158 | 18,800 |
| 2026/02/09 | 1,140 | 1,146 | 1,111 | 1,139 | 85,600 |
| 2026/02/06 | 1,180 | 1,180 | 1,110 | 1,126 | 121,100 |
| 2026/02/05 | 1,192 | 1,213 | 1,185 | 1,185 | 27,700 |
| 2026/02/04 | 1,172 | 1,217 | 1,171 | 1,211 | 34,800 |
| 2026/02/03 | 1,172 | 1,197 | 1,170 | 1,178 | 32,000 |
| 2026/02/02 | 1,180 | 1,190 | 1,155 | 1,159 | 95,700 |
| 2026/01/30 | 1,157 | 1,205 | 1,157 | 1,190 | 33,000 |
| 2026/01/29 | 1,170 | 1,170 | 1,131 | 1,154 | 23,000 |
| 2026/01/28 | 1,150 | 1,176 | 1,140 | 1,169 | 31,600 |
| 2026/01/27 | 1,150 | 1,150 | 1,129 | 1,138 | 19,900 |
| 2026/01/26 | 1,146 | 1,150 | 1,139 | 1,150 | 19,900 |
| 2026/01/23 | 1,137 | 1,146 | 1,125 | 1,146 | 24,000 |
| 2026/01/22 | 1,125 | 1,136 | 1,125 | 1,136 | 6,600 |
| 2026/01/21 | 1,133 | 1,133 | 1,111 | 1,124 | 9,300 |
| 2026/01/20 | 1,126 | 1,134 | 1,120 | 1,133 | 32,100 |
| 2026/01/19 | 1,129 | 1,129 | 1,111 | 1,126 | 13,500 |
| 2026/01/16 | 1,130 | 1,130 | 1,097 | 1,130 | 30,500 |
| 2026/01/15 | 1,137 | 1,154 | 1,098 | 1,136 | 43,900 |
| 2026/01/14 | 1,118 | 1,164 | 1,112 | 1,137 | 57,100 |
| 2026/01/13 | 1,110 | 1,122 | 1,102 | 1,118 | 44,400 |
| 2026/01/09 | 1,087 | 1,105 | 1,087 | 1,105 | 23,400 |
| 2026/01/08 | 1,099 | 1,099 | 1,086 | 1,086 | 26,500 |
| 2026/01/07 | 1,083 | 1,090 | 1,075 | 1,085 | 16,100 |
| 2026/01/06 | 1,049 | 1,079 | 1,049 | 1,077 | 29,200 |
| 2026/01/05 | 1,051 | 1,062 | 1,030 | 1,047 | 87,500 |
| 2025/12/30 | 1,047 | 1,060 | 1,047 | 1,054 | 16,400 |
| 2025/12/29 | 1,037 | 1,049 | 1,036 | 1,045 | 9,000 |
| 2025/12/26 | 1,040 | 1,042 | 1,036 | 1,037 | 11,300 |
| 2025/12/25 | 1,047 | 1,047 | 1,020 | 1,035 | 50,300 |
| 2025/12/24 | 1,040 | 1,047 | 1,039 | 1,040 | 12,900 |
| 2025/12/23 | 1,048 | 1,049 | 1,038 | 1,040 | 16,500 |
| 2025/12/22 | 1,050 | 1,050 | 1,043 | 1,048 | 6,200 |
| 2025/12/19 | 1,050 | 1,050 | 1,041 | 1,045 | 7,500 |
| 2025/12/18 | 1,048 | 1,049 | 1,040 | 1,042 | 6,200 |
| 2025/12/17 | 1,047 | 1,048 | 1,039 | 1,048 | 10,600 |
| 2025/12/16 | 1,054 | 1,058 | 1,050 | 1,050 | 9,300 |
| 2025/12/15 | 1,076 | 1,076 | 1,058 | 1,058 | 13,500 |
| 2025/12/12 | 1,049 | 1,081 | 1,048 | 1,075 | 42,100 |
| 2025/12/11 | 1,051 | 1,052 | 1,048 | 1,049 | 6,000 |
| 2025/12/10 | 1,051 | 1,056 | 1,050 | 1,050 | 7,500 |
| 2025/12/09 | 1,054 | 1,057 | 1,050 | 1,051 | 7,300 |
| 2025/12/08 | 1,063 | 1,063 | 1,052 | 1,054 | 3,100 |
| 2025/12/05 | 1,056 | 1,057 | 1,050 | 1,052 | 5,500 |
| 2025/12/04 | 1,050 | 1,058 | 1,050 | 1,052 | 3,300 |
| 2025/12/03 | 1,062 | 1,062 | 1,050 | 1,050 | 9,500 |
| 2025/12/02 | 1,065 | 1,079 | 1,058 | 1,067 | 12,300 |
| 2025/12/01 | 1,098 | 1,098 | 1,056 | 1,069 | 17,100 |
| 2025/11/28 | 1,060 | 1,083 | 1,060 | 1,078 | 16,500 |
| 2025/11/27 | 1,047 | 1,060 | 1,038 | 1,060 | 14,000 |
| 2025/11/26 | 1,041 | 1,047 | 1,028 | 1,047 | 15,900 |
| 2025/11/25 | 1,040 | 1,040 | 1,029 | 1,029 | 8,000 |
| 2025/11/21 | 1,026 | 1,035 | 1,021 | 1,029 | 17,000 |
| 2025/11/20 | 1,032 | 1,043 | 1,026 | 1,026 | 16,400 |
| 2025/11/19 | 1,023 | 1,031 | 1,020 | 1,028 | 9,300 |
| 2025/11/18 | 1,041 | 1,044 | 1,030 | 1,030 | 14,900 |
| 2025/11/17 | 1,044 | 1,046 | 1,040 | 1,041 | 8,400 |
| 2025/11/14 | 1,052 | 1,056 | 1,043 | 1,044 | 19,600 |
| 2025/11/13 | 1,053 | 1,058 | 1,049 | 1,050 | 14,800 |
| 2025/11/12 | 1,055 | 1,063 | 1,050 | 1,053 | 12,600 |
| 2025/11/11 | 1,065 | 1,065 | 1,051 | 1,051 | 13,400 |
| 2025/11/10 | 1,050 | 1,088 | 1,050 | 1,068 | 19,800 |
| 2025/11/07 | 1,105 | 1,110 | 1,091 | 1,110 | 10,900 |
| 2025/11/06 | 1,110 | 1,118 | 1,100 | 1,105 | 15,300 |
| 2025/11/05 | 1,101 | 1,107 | 1,083 | 1,088 | 13,000 |
| 2025/11/04 | 1,108 | 1,120 | 1,100 | 1,100 | 11,800 |
| 2025/10/31 | 1,115 | 1,115 | 1,097 | 1,100 | 13,700 |
| 2025/10/30 | 1,082 | 1,126 | 1,072 | 1,109 | 26,800 |
| 2025/10/29 | 1,136 | 1,140 | 1,044 | 1,105 | 40,700 |
| 2025/10/28 | 1,157 | 1,168 | 1,130 | 1,136 | 77,200 |
| 2025/10/27 | 1,073 | 1,147 | 1,061 | 1,139 | 77,600 |
| 2025/10/24 | 1,066 | 1,068 | 1,041 | 1,053 | 11,400 |
| 2025/10/23 | 1,040 | 1,064 | 1,040 | 1,060 | 12,000 |
| 2025/10/22 | 1,035 | 1,047 | 1,035 | 1,040 | 5,500 |
| 2025/10/21 | 1,048 | 1,053 | 1,035 | 1,035 | 6,500 |
| 2025/10/20 | 1,033 | 1,048 | 1,033 | 1,048 | 6,100 |
| 2025/10/17 | 1,046 | 1,046 | 1,032 | 1,033 | 11,600 |
| 2025/10/16 | 1,040 | 1,048 | 1,037 | 1,047 | 4,600 |
| 2025/10/15 | 1,025 | 1,046 | 1,022 | 1,040 | 12,900 |
| 2025/10/14 | 1,001 | 1,034 | 1,001 | 1,022 | 11,500 |
| 2025/10/10 | 1,060 | 1,060 | 1,033 | 1,039 | 6,800 |
| 2025/10/09 | 1,058 | 1,067 | 1,052 | 1,058 | 12,500 |
| 2025/10/08 | 1,055 | 1,059 | 1,051 | 1,058 | 5,500 |
| 2025/10/07 | 1,036 | 1,057 | 1,033 | 1,045 | 8,000 |
| 2025/10/06 | 1,033 | 1,057 | 1,029 | 1,046 | 7,900 |
| 2025/10/03 | 1,016 | 1,031 | 1,016 | 1,021 | 12,700 |
| 2025/10/02 | 1,031 | 1,038 | 1,016 | 1,016 | 14,000 |
| 2025/10/01 | 1,066 | 1,066 | 1,021 | 1,031 | 27,900 |
| 2025/09/30 | 1,077 | 1,077 | 1,050 | 1,066 | 13,100 |
| 2025/09/29 | 1,072 | 1,088 | 1,065 | 1,077 | 13,400 |
| 2025/09/26 | 1,086 | 1,093 | 1,073 | 1,092 | 19,000 |
| 2025/09/25 | 1,078 | 1,082 | 1,070 | 1,077 | 10,600 |
| 2025/09/24 | 1,080 | 1,085 | 1,075 | 1,077 | 13,100 |
| 2025/09/22 | 1,091 | 1,095 | 1,072 | 1,079 | 13,300 |
| 2025/09/19 | 1,070 | 1,079 | 1,061 | 1,068 | 14,600 |
| 2025/09/18 | 1,081 | 1,081 | 1,070 | 1,070 | 17,200 |
| 2025/09/17 | 1,060 | 1,088 | 1,050 | 1,088 | 84,500 |
| 2025/09/16 | 1,074 | 1,074 | 1,060 | 1,068 | 12,300 |
| 2025/09/12 | 1,075 | 1,075 | 1,065 | 1,068 | 7,500 |
| 2025/09/11 | 1,078 | 1,078 | 1,070 | 1,073 | 5,800 |
| 2025/09/10 | 1,087 | 1,087 | 1,072 | 1,073 | 4,400 |
| 2025/09/09 | 1,086 | 1,099 | 1,074 | 1,081 | 14,800 |
| 2025/09/08 | 1,078 | 1,089 | 1,078 | 1,085 | 12,700 |
| 2025/09/05 | 1,076 | 1,080 | 1,067 | 1,078 | 13,000 |
| 2025/09/04 | 1,062 | 1,081 | 1,061 | 1,068 | 17,000 |
| 2025/09/03 | 1,073 | 1,076 | 1,061 | 1,062 | 12,700 |
| 2025/09/02 | 1,060 | 1,077 | 1,060 | 1,070 | 9,500 |
| 2025/09/01 | 1,057 | 1,070 | 1,057 | 1,060 | 14,700 |
| 2025/08/29 | 1,063 | 1,078 | 1,063 | 1,074 | 12,600 |
| 2025/08/28 | 1,073 | 1,077 | 1,066 | 1,067 | 9,000 |
| 2025/08/27 | 1,079 | 1,080 | 1,071 | 1,076 | 7,800 |
| 2025/08/26 | 1,088 | 1,088 | 1,070 | 1,076 | 12,900 |
| 2025/08/25 | 1,096 | 1,100 | 1,079 | 1,079 | 16,100 |
| 2025/08/22 | 1,088 | 1,091 | 1,081 | 1,086 | 15,400 |
| 2025/08/21 | 1,088 | 1,097 | 1,073 | 1,088 | 29,600 |
| 2025/08/20 | 1,074 | 1,090 | 1,074 | 1,083 | 24,000 |
| 2025/08/19 | 1,071 | 1,081 | 1,069 | 1,074 | 14,300 |
| 2025/08/18 | 1,083 | 1,085 | 1,074 | 1,074 | 26,800 |
| 2025/08/15 | 1,057 | 1,074 | 1,057 | 1,067 | 23,400 |
| 2025/08/14 | 1,062 | 1,067 | 1,055 | 1,057 | 21,000 |
| 2025/08/13 | 1,063 | 1,073 | 1,053 | 1,067 | 27,500 |
| 2025/08/12 | 1,055 | 1,068 | 1,054 | 1,065 | 42,900 |
| 2025/08/08 | 1,052 | 1,060 | 1,048 | 1,050 | 15,200 |
| 2025/08/07 | 1,067 | 1,068 | 1,050 | 1,051 | 21,500 |
| 2025/08/06 | 1,058 | 1,073 | 1,058 | 1,067 | 26,000 |
| 2025/08/05 | 1,075 | 1,075 | 1,055 | 1,058 | 45,300 |
| 2025/08/04 | 1,070 | 1,095 | 1,063 | 1,075 | 116,500 |
| 2025/08/01 | 1,051 | 1,061 | 1,043 | 1,059 | 52,600 |
| 2025/07/31 | 1,024 | 1,052 | 1,023 | 1,047 | 53,800 |
| 2025/07/30 | 1,014 | 1,027 | 1,014 | 1,027 | 15,700 |
| 2025/07/29 | 1,025 | 1,025 | 1,013 | 1,014 | 12,100 |
| 2025/07/28 | 1,026 | 1,043 | 1,018 | 1,019 | 33,600 |
| 2025/07/25 | 1,018 | 1,031 | 1,016 | 1,026 | 27,700 |
| 2025/07/24 | 1,008 | 1,021 | 1,001 | 1,011 | 36,000 |
| 2025/07/23 | 990 | 1,001 | 985 | 1,001 | 29,900 |
| 2025/07/22 | 986 | 991 | 984 | 985 | 34,000 |
| 2025/07/18 | 997 | 998 | 986 | 986 | 33,700 |
| 2025/07/17 | 998 | 1,000 | 993 | 996 | 28,700 |
| 2025/07/16 | 999 | 1,003 | 998 | 998 | 10,400 |
| 2025/07/15 | 1,000 | 1,003 | 997 | 1,000 | 17,100 |
| 2025/07/14 | 1,000 | 1,004 | 997 | 1,000 | 15,000 |
| 2025/07/11 | 1,002 | 1,006 | 997 | 1,004 | 20,200 |
| 2025/07/10 | 1,002 | 1,004 | 996 | 1,002 | 25,500 |
| 2025/07/09 | 1,004 | 1,014 | 1,002 | 1,008 | 12,100 |
| 2025/07/08 | 996 | 1,004 | 992 | 1,003 | 18,100 |
| 2025/07/07 | 1,001 | 1,005 | 995 | 995 | 19,400 |
| 2025/07/04 | 1,000 | 1,006 | 998 | 1,000 | 22,800 |
| 2025/07/03 | 1,014 | 1,021 | 999 | 999 | 53,300 |
| 2025/07/02 | 1,007 | 1,015 | 1,001 | 1,010 | 17,900 |
| 2025/07/01 | 1,011 | 1,011 | 997 | 1,001 | 26,900 |
| 2025/06/30 | 1,002 | 1,017 | 1,002 | 1,007 | 31,800 |
| 2025/06/27 | 1,001 | 1,015 | 996 | 1,002 | 52,600 |
| 2025/06/26 | 1,015 | 1,024 | 1,008 | 1,009 | 50,200 |
| 2025/06/25 | 1,045 | 1,046 | 1,013 | 1,020 | 120,500 |
| 2025/06/24 | 1,035 | 1,096 | 1,025 | 1,049 | 496,000 |
| 2025/06/23 | 1,110 | 1,307 | 1,080 | 1,200 | 2,486,500 |
| 2025/06/20 | 1,021 | 1,027 | 1,005 | 1,007 | 12,400 |
| 2025/06/19 | 1,034 | 1,035 | 1,021 | 1,021 | 16,800 |
| 2025/06/18 | 1,032 | 1,045 | 1,031 | 1,035 | 23,400 |
| 2025/06/17 | 1,045 | 1,058 | 1,032 | 1,033 | 30,900 |
| 2025/06/16 | 1,070 | 1,086 | 1,029 | 1,047 | 95,500 |
| 2025/06/13 | 1,005 | 1,057 | 1,005 | 1,054 | 80,600 |
| 2025/06/12 | 1,008 | 1,012 | 1,002 | 1,012 | 8,600 |
| 2025/06/11 | 1,003 | 1,008 | 1,003 | 1,004 | 3,300 |
| 2025/06/10 | 1,007 | 1,007 | 1,000 | 1,002 | 5,900 |
| 2025/06/09 | 1,009 | 1,009 | 997 | 1,007 | 12,400 |
| 2025/06/06 | 998 | 1,008 | 996 | 1,008 | 16,400 |
| 2025/06/05 | 997 | 997 | 991 | 991 | 4,400 |
| 2025/06/04 | 999 | 1,001 | 992 | 996 | 8,200 |
| 2025/06/03 | 1,003 | 1,003 | 990 | 998 | 12,000 |
| 2025/06/02 | 997 | 1,001 | 995 | 997 | 16,400 |
| 2025/05/30 | 995 | 1,000 | 990 | 1,000 | 15,100 |
| 2025/05/29 | 992 | 995 | 983 | 995 | 10,400 |
| 2025/05/28 | 990 | 996 | 986 | 992 | 13,800 |
| 2025/05/27 | 974 | 985 | 973 | 985 | 7,500 |