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

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
2026/10/01 1,701 1,707 1,631 1,663 199,000
2026/09/30 1,701 1,736 1,689 1,723 81,000
2026/09/29 1,738 1,738 1,688 1,724 100,900
2026/09/28 1,771 1,774 1,730 1,753 135,900
2026/09/25 1,810 1,828 1,730 1,747 121,800
2026/09/24 1,792 1,797 1,727 1,732 170,200
2026/09/18 1,880 1,890 1,768 1,799 373,600
2026/09/17 1,957 1,990 1,847 1,908 450,500
2026/09/16 1,838 2,099 1,806 2,007 1,799,100
2026/09/15 1,742 1,858 1,706 1,758 493,700
2026/09/14 1,793 1,882 1,678 1,728 808,600
2026/09/11 1,650 1,912 1,577 1,713 1,717,900
2026/09/10 1,570 1,579 1,564 1,572 19,600
2026/09/09 1,609 1,611 1,579 1,583 22,400
2026/09/08 1,640 1,650 1,605 1,605 26,100
2026/09/07 1,586 1,640 1,586 1,640 46,200
2026/09/04 1,568 1,580 1,555 1,571 33,400
2026/09/03 1,568 1,594 1,561 1,573 47,400
2026/09/02 1,704 1,719 1,558 1,559 143,800
2026/09/01 1,615 1,645 1,580 1,628 45,200
2026/08/31 1,645 1,662 1,607 1,617 59,100
2026/08/28 1,667 1,667 1,626 1,628 49,600
2026/08/27 1,606 1,684 1,601 1,667 91,600
2026/08/26 1,631 1,665 1,600 1,605 73,200
2026/08/25 1,663 1,737 1,643 1,658 156,500
2026/08/24 1,710 1,753 1,635 1,683 104,500
2026/08/21 1,590 1,700 1,569 1,684 116,200
2026/08/20 1,599 1,606 1,552 1,585 29,800
2026/08/19 1,679 1,684 1,575 1,589 72,200
2026/08/18 1,619 1,684 1,613 1,675 73,300
2026/08/17 1,550 1,646 1,549 1,616 98,500
2026/08/14 1,492 1,539 1,489 1,533 55,300
2026/08/13 1,500 1,509 1,472 1,500 34,200
2026/08/12 1,470 1,500 1,470 1,499 42,900
2026/08/10 1,470 1,491 1,460 1,465 37,400
2026/08/07 1,445 1,461 1,426 1,445 24,900
2026/08/06 1,475 1,523 1,420 1,436 171,300
2026/08/05 1,517 1,538 1,461 1,471 144,200
2026/08/04 1,453 1,541 1,451 1,514 59,800
2026/08/03 1,533 1,538 1,443 1,461 62,400
2026/07/31 1,412 1,430 1,405 1,409 17,200
2026/07/30 1,398 1,403 1,340 1,400 151,200
2026/07/29 1,434 1,465 1,381 1,399 84,300
2026/07/28 1,486 1,486 1,430 1,430 23,200
2026/07/27 1,465 1,497 1,459 1,472 17,000
2026/07/24 1,500 1,504 1,478 1,480 12,900
2026/07/23 1,550 1,550 1,466 1,486 37,700
2026/07/22 1,465 1,539 1,465 1,528 43,100
2026/07/21 1,411 1,458 1,411 1,456 21,500
2026/07/17 1,451 1,451 1,375 1,423 47,700
2026/07/16 1,454 1,455 1,432 1,451 18,100
2026/07/15 1,468 1,468 1,440 1,454 7,200
2026/07/14 1,460 1,483 1,432 1,459 23,000
2026/07/13 1,506 1,520 1,450 1,454 22,700
2026/07/10 1,465 1,498 1,463 1,494 16,500
2026/07/09 1,480 1,497 1,444 1,469 25,600
2026/07/08 1,444 1,458 1,428 1,442 10,000
2026/07/07 1,478 1,479 1,429 1,446 21,000
2026/07/06 1,452 1,471 1,435 1,470 12,100
2026/07/03 1,425 1,452 1,412 1,452 21,200
2026/07/02 1,425 1,457 1,425 1,425 8,700
2026/07/01 1,442 1,455 1,420 1,429 9,400
2026/06/30 1,445 1,454 1,426 1,442 11,400
2026/06/29 1,448 1,484 1,422 1,428 15,000
2026/06/26 1,535 1,538 1,415 1,433 53,500
2026/06/25 1,427 1,535 1,427 1,535 29,400
2026/06/24 1,423 1,427 1,400 1,427 26,500
2026/06/23 1,422 1,455 1,419 1,440 30,900
2026/06/22 1,402 1,440 1,390 1,408 29,200
2026/06/19 1,392 1,419 1,380 1,391 28,100
2026/06/18 1,398 1,407 1,354 1,386 31,500
2026/06/17 1,351 1,389 1,336 1,372 20,700
2026/06/16 1,354 1,366 1,335 1,339 28,700
2026/06/15 1,328 1,354 1,326 1,354 40,800
2026/06/12 1,339 1,350 1,307 1,317 34,600
2026/06/11 1,368 1,393 1,308 1,324 46,700
2026/06/10 1,335 1,335 1,301 1,308 27,700
2026/06/09 1,367 1,387 1,336 1,349 42,800
2026/06/08 1,450 1,459 1,338 1,362 82,200
2026/06/05 1,351 1,403 1,351 1,395 49,600
2026/06/04 1,388 1,395 1,348 1,353 40,000
2026/06/03 1,332 1,377 1,331 1,364 34,600
2026/06/02 1,315 1,349 1,309 1,327 35,900
2026/06/01 1,361 1,362 1,310 1,331 48,200
2026/05/29 1,349 1,388 1,343 1,362 45,300
2026/05/28 1,330 1,363 1,330 1,349 22,100
2026/05/27 1,351 1,351 1,310 1,330 47,600
2026/05/26 1,341 1,378 1,340 1,367 23,800
2026/05/25 1,386 1,386 1,341 1,341 35,300
2026/05/22 1,370 1,370 1,322 1,356 38,900
2026/05/21 1,357 1,376 1,325 1,345 81,100
2026/05/20 1,370 1,398 1,335 1,347 69,000
2026/05/19 1,444 1,451 1,369 1,369 116,900
2026/05/18 1,460 1,460 1,420 1,442 37,000
2026/05/15 1,420 1,497 1,404 1,479 55,200
2026/05/14 1,513 1,540 1,404 1,410 135,100
2026/05/13 1,585 1,637 1,558 1,615 33,100
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

このページの先頭へ