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 |
|---|---|---|---|---|---|
| 2026/05/12 | 1,581 | 1,635 | 1,571 | 1,585 | 35,500 |
| 2026/05/11 | 1,525 | 1,599 | 1,525 | 1,581 | 32,400 |
| 2026/05/08 | 1,571 | 1,599 | 1,525 | 1,532 | 51,400 |
| 2026/05/07 | 1,635 | 1,639 | 1,582 | 1,592 | 55,000 |
| 2026/05/01 | 1,630 | 1,646 | 1,610 | 1,618 | 61,700 |
| 2026/04/30 | 1,637 | 1,725 | 1,637 | 1,670 | 104,000 |
| 2026/04/28 | 1,610 | 1,637 | 1,521 | 1,620 | 89,800 |
| 2026/04/27 | 1,700 | 1,700 | 1,600 | 1,610 | 59,900 |
| 2026/04/24 | 1,637 | 1,682 | 1,637 | 1,661 | 56,000 |
| 2026/04/23 | 1,653 | 1,690 | 1,627 | 1,642 | 54,900 |
| 2026/04/22 | 1,720 | 1,734 | 1,622 | 1,645 | 78,800 |
| 2026/04/21 | 1,728 | 1,750 | 1,660 | 1,705 | 68,500 |
| 2026/04/20 | 1,778 | 1,807 | 1,713 | 1,728 | 86,400 |
| 2026/04/17 | 1,710 | 1,750 | 1,690 | 1,749 | 69,800 |
| 2026/04/16 | 1,725 | 1,778 | 1,699 | 1,705 | 90,100 |
| 2026/04/15 | 1,767 | 1,805 | 1,733 | 1,755 | 70,800 |
| 2026/04/14 | 1,742 | 1,807 | 1,720 | 1,807 | 138,400 |
| 2026/04/13 | 1,738 | 1,948 | 1,724 | 1,795 | 459,000 |
| 2026/04/10 | 1,710 | 1,745 | 1,681 | 1,714 | 185,400 |
| 2026/04/09 | 1,823 | 1,882 | 1,709 | 1,720 | 430,900 |
| 2026/04/08 | 1,755 | 1,809 | 1,735 | 1,784 | 254,100 |
| 2026/04/07 | 1,823 | 1,847 | 1,741 | 1,771 | 273,600 |
| 2026/04/06 | 1,850 | 1,880 | 1,813 | 1,841 | 197,900 |
| 2026/04/03 | 1,922 | 1,956 | 1,810 | 1,815 | 244,700 |
| 2026/03/27 | 2,430 | 2,520 | 2,264 | 2,340 | 495,400 |
| 2026/03/26 | 2,213 | 2,448 | 2,193 | 2,400 | 770,200 |
| 2026/03/25 | 2,100 | 2,197 | 2,032 | 2,184 | 438,000 |
| 2026/03/24 | 2,169 | 2,400 | 2,028 | 2,070 | 1,023,800 |
| 2026/03/23 | 2,376 | 2,609 | 2,148 | 2,319 | 2,284,100 |
| 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 |