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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 983 | 983 | 974 | 974 | 5,700 |
| 2025/05/23 | 967 | 983 | 967 | 983 | 25,400 |
| 2025/05/22 | 970 | 970 | 960 | 960 | 10,800 |
| 2025/05/21 | 964 | 976 | 964 | 969 | 8,700 |
| 2025/05/20 | 968 | 970 | 963 | 963 | 5,800 |
| 2025/05/19 | 963 | 970 | 959 | 968 | 10,500 |
| 2025/05/16 | 970 | 970 | 960 | 962 | 8,400 |
| 2025/05/15 | 976 | 976 | 954 | 958 | 21,100 |
| 2025/05/14 | 961 | 975 | 952 | 961 | 35,900 |
| 2025/05/13 | 951 | 963 | 945 | 952 | 32,600 |
| 2025/05/12 | 940 | 960 | 926 | 945 | 50,600 |
| 2025/05/09 | 942 | 954 | 937 | 945 | 43,300 |
| 2025/05/08 | 928 | 936 | 918 | 936 | 17,100 |
| 2025/05/07 | 945 | 945 | 925 | 928 | 19,300 |
| 2025/05/02 | 934 | 948 | 927 | 932 | 18,800 |
| 2025/05/01 | 964 | 965 | 922 | 934 | 31,900 |
| 2025/04/30 | 978 | 978 | 953 | 968 | 16,100 |
| 2025/04/28 | 974 | 980 | 970 | 971 | 19,100 |
| 2025/04/25 | 958 | 972 | 950 | 972 | 19,000 |
| 2025/04/24 | 940 | 951 | 935 | 948 | 20,000 |
| 2025/04/23 | 933 | 939 | 931 | 935 | 12,900 |
| 2025/04/22 | 917 | 932 | 917 | 931 | 6,000 |
| 2025/04/21 | 930 | 930 | 917 | 923 | 12,700 |
| 2025/04/18 | 900 | 927 | 900 | 923 | 13,000 |
| 2025/04/17 | 894 | 907 | 894 | 894 | 8,600 |
| 2025/04/16 | 903 | 907 | 890 | 894 | 9,700 |
| 2025/04/15 | 902 | 912 | 900 | 903 | 9,200 |
| 2025/04/14 | 903 | 910 | 894 | 900 | 13,100 |
| 2025/04/11 | 877 | 897 | 857 | 891 | 37,700 |
| 2025/04/10 | 890 | 898 | 875 | 890 | 37,500 |
| 2025/04/09 | 855 | 855 | 821 | 845 | 38,600 |
| 2025/04/08 | 834 | 874 | 834 | 861 | 49,500 |
| 2025/04/07 | 815 | 832 | 790 | 800 | 75,400 |
| 2025/04/04 | 905 | 905 | 851 | 875 | 68,800 |
| 2025/04/03 | 948 | 948 | 915 | 922 | 72,500 |
| 2025/04/02 | 978 | 979 | 961 | 963 | 26,500 |
| 2025/04/01 | 995 | 997 | 978 | 978 | 27,700 |
| 2025/03/31 | 997 | 998 | 986 | 990 | 34,500 |
| 2025/03/28 | 1,018 | 1,040 | 1,006 | 1,015 | 46,400 |
| 2025/03/27 | 1,064 | 1,069 | 1,057 | 1,064 | 27,700 |
| 2025/03/26 | 1,065 | 1,069 | 1,062 | 1,063 | 20,200 |
| 2025/03/25 | 1,067 | 1,068 | 1,060 | 1,060 | 19,800 |
| 2025/03/24 | 1,060 | 1,067 | 1,057 | 1,058 | 22,700 |
| 2025/03/21 | 1,054 | 1,058 | 1,048 | 1,056 | 16,200 |
| 2025/03/19 | 1,057 | 1,064 | 1,051 | 1,055 | 21,000 |
| 2025/03/18 | 1,043 | 1,056 | 1,042 | 1,045 | 32,700 |
| 2025/03/17 | 1,026 | 1,040 | 1,024 | 1,038 | 27,800 |
| 2025/03/14 | 1,025 | 1,025 | 1,019 | 1,024 | 13,900 |
| 2025/03/13 | 1,022 | 1,025 | 1,019 | 1,025 | 18,200 |
| 2025/03/12 | 1,014 | 1,019 | 1,014 | 1,019 | 7,900 |
| 2025/03/11 | 1,012 | 1,014 | 998 | 1,014 | 36,000 |
| 2025/03/10 | 1,023 | 1,024 | 1,015 | 1,016 | 20,300 |
| 2025/03/07 | 1,015 | 1,026 | 1,010 | 1,023 | 21,200 |
| 2025/03/06 | 1,017 | 1,023 | 1,016 | 1,017 | 11,700 |
| 2025/03/05 | 1,018 | 1,022 | 1,013 | 1,016 | 17,100 |
| 2025/03/04 | 1,011 | 1,018 | 1,006 | 1,011 | 15,800 |
| 2025/03/03 | 1,007 | 1,015 | 1,004 | 1,010 | 18,200 |
| 2025/02/28 | 1,010 | 1,014 | 1,003 | 1,004 | 23,000 |
| 2025/02/27 | 1,004 | 1,015 | 1,004 | 1,011 | 16,100 |
| 2025/02/26 | 1,022 | 1,022 | 1,001 | 1,002 | 20,500 |
| 2025/02/25 | 1,002 | 1,014 | 1,002 | 1,009 | 23,900 |
| 2025/02/21 | 1,020 | 1,021 | 1,010 | 1,010 | 19,100 |
| 2025/02/20 | 1,018 | 1,023 | 1,010 | 1,023 | 23,700 |
| 2025/02/19 | 1,013 | 1,022 | 1,010 | 1,010 | 31,200 |
| 2025/02/18 | 1,014 | 1,014 | 1,004 | 1,009 | 33,900 |
| 2025/02/17 | 1,019 | 1,023 | 1,010 | 1,010 | 37,500 |
| 2025/02/14 | 1,019 | 1,026 | 1,014 | 1,018 | 46,000 |
| 2025/02/13 | 1,009 | 1,034 | 1,009 | 1,021 | 79,200 |
| 2025/02/12 | 1,022 | 1,022 | 1,005 | 1,009 | 55,500 |
| 2025/02/10 | 1,018 | 1,034 | 1,003 | 1,014 | 199,500 |
| 2025/02/07 | 1,100 | 1,119 | 1,061 | 1,108 | 98,700 |
| 2025/02/06 | 1,064 | 1,086 | 1,052 | 1,075 | 49,000 |
| 2025/02/05 | 1,055 | 1,057 | 1,043 | 1,051 | 18,700 |
| 2025/02/04 | 1,040 | 1,054 | 1,038 | 1,054 | 14,100 |
| 2025/02/03 | 1,044 | 1,044 | 1,027 | 1,027 | 25,400 |
| 2025/01/31 | 1,036 | 1,049 | 1,029 | 1,038 | 17,200 |
| 2025/01/30 | 1,044 | 1,047 | 1,022 | 1,022 | 75,500 |
| 2025/01/29 | 1,058 | 1,058 | 1,042 | 1,049 | 9,500 |
| 2025/01/28 | 1,059 | 1,059 | 1,045 | 1,045 | 18,800 |
| 2025/01/27 | 1,068 | 1,068 | 1,055 | 1,059 | 11,700 |
| 2025/01/24 | 1,051 | 1,057 | 1,040 | 1,056 | 14,100 |
| 2025/01/23 | 1,046 | 1,048 | 1,032 | 1,048 | 7,700 |
| 2025/01/22 | 1,051 | 1,051 | 1,038 | 1,045 | 11,300 |
| 2025/01/21 | 1,054 | 1,056 | 1,036 | 1,045 | 8,300 |
| 2025/01/20 | 1,031 | 1,041 | 1,027 | 1,041 | 20,300 |
| 2025/01/17 | 1,021 | 1,021 | 1,009 | 1,021 | 30,000 |
| 2025/01/16 | 1,056 | 1,060 | 1,021 | 1,035 | 31,100 |
| 2025/01/15 | 1,044 | 1,060 | 1,044 | 1,056 | 11,800 |
| 2025/01/14 | 1,072 | 1,072 | 1,039 | 1,045 | 17,600 |
| 2025/01/10 | 1,053 | 1,062 | 1,042 | 1,051 | 27,700 |
| 2025/01/09 | 1,084 | 1,084 | 1,061 | 1,063 | 13,600 |
| 2025/01/08 | 1,083 | 1,100 | 1,080 | 1,084 | 14,600 |
| 2025/01/07 | 1,084 | 1,103 | 1,069 | 1,096 | 31,800 |
| 2025/01/06 | 1,098 | 1,098 | 1,076 | 1,083 | 22,700 |
| 2024/12/30 | 1,072 | 1,091 | 1,070 | 1,083 | 37,100 |
| 2024/12/27 | 1,055 | 1,071 | 1,047 | 1,059 | 18,600 |
| 2024/12/26 | 1,034 | 1,074 | 1,034 | 1,050 | 27,400 |
| 2024/12/25 | 1,036 | 1,036 | 1,018 | 1,028 | 25,500 |
| 2024/12/24 | 1,036 | 1,039 | 1,024 | 1,027 | 27,300 |
| 2024/12/23 | 1,017 | 1,032 | 1,010 | 1,025 | 51,900 |
| 2024/12/20 | 1,030 | 1,036 | 1,017 | 1,017 | 23,800 |
| 2024/12/19 | 1,025 | 1,036 | 1,010 | 1,031 | 20,600 |
| 2024/12/18 | 1,048 | 1,058 | 1,035 | 1,038 | 20,900 |
| 2024/12/17 | 1,058 | 1,058 | 1,039 | 1,053 | 15,400 |
| 2024/12/16 | 1,069 | 1,069 | 1,045 | 1,055 | 22,900 |
| 2024/12/13 | 1,065 | 1,068 | 1,052 | 1,066 | 19,600 |
| 2024/12/12 | 1,093 | 1,093 | 1,068 | 1,068 | 22,000 |
| 2024/12/11 | 1,092 | 1,092 | 1,065 | 1,077 | 15,900 |
| 2024/12/10 | 1,097 | 1,100 | 1,080 | 1,080 | 16,800 |
| 2024/12/09 | 1,056 | 1,106 | 1,056 | 1,099 | 34,000 |
| 2024/12/06 | 1,056 | 1,074 | 1,051 | 1,052 | 18,800 |
| 2024/12/05 | 1,069 | 1,073 | 1,053 | 1,055 | 20,600 |
| 2024/12/04 | 1,096 | 1,096 | 1,064 | 1,070 | 13,500 |
| 2024/12/03 | 1,083 | 1,100 | 1,083 | 1,088 | 28,200 |
| 2024/12/02 | 1,079 | 1,090 | 1,068 | 1,082 | 21,400 |
| 2024/11/29 | 1,095 | 1,105 | 1,078 | 1,088 | 13,400 |
| 2024/11/28 | 1,077 | 1,104 | 1,070 | 1,095 | 15,300 |
| 2024/11/27 | 1,115 | 1,115 | 1,070 | 1,080 | 72,900 |
| 2024/11/26 | 1,182 | 1,200 | 1,130 | 1,136 | 27,600 |
| 2024/11/25 | 1,178 | 1,182 | 1,162 | 1,179 | 25,500 |
| 2024/11/22 | 1,163 | 1,189 | 1,160 | 1,179 | 23,800 |
| 2024/11/21 | 1,170 | 1,180 | 1,141 | 1,160 | 15,200 |
| 2024/11/20 | 1,152 | 1,166 | 1,145 | 1,160 | 23,700 |
| 2024/11/19 | 1,154 | 1,168 | 1,146 | 1,152 | 21,500 |
| 2024/11/18 | 1,137 | 1,167 | 1,126 | 1,162 | 19,000 |
| 2024/11/15 | 1,160 | 1,166 | 1,150 | 1,158 | 18,400 |
| 2024/11/14 | 1,170 | 1,184 | 1,154 | 1,160 | 16,600 |
| 2024/11/13 | 1,199 | 1,215 | 1,170 | 1,170 | 24,400 |
| 2024/11/12 | 1,189 | 1,224 | 1,163 | 1,202 | 53,500 |
| 2024/11/11 | 1,253 | 1,253 | 1,191 | 1,196 | 40,900 |
| 2024/11/08 | 1,212 | 1,265 | 1,168 | 1,258 | 63,900 |
| 2024/11/07 | 1,200 | 1,221 | 1,150 | 1,212 | 85,700 |
| 2024/11/06 | 1,253 | 1,286 | 1,210 | 1,220 | 87,200 |
| 2024/11/05 | 1,195 | 1,240 | 1,147 | 1,238 | 182,400 |
| 2024/11/01 | 1,108 | 1,125 | 1,087 | 1,088 | 97,400 |
| 2024/10/31 | 1,075 | 1,108 | 1,065 | 1,101 | 22,100 |
| 2024/10/30 | 1,090 | 1,090 | 1,073 | 1,073 | 55,400 |
| 2024/10/29 | 1,082 | 1,100 | 1,082 | 1,090 | 11,400 |
| 2024/10/28 | 1,074 | 1,101 | 1,071 | 1,087 | 35,800 |
| 2024/10/25 | 1,122 | 1,122 | 1,073 | 1,079 | 21,400 |
| 2024/10/24 | 1,115 | 1,118 | 1,091 | 1,111 | 17,100 |
| 2024/10/23 | 1,133 | 1,134 | 1,115 | 1,115 | 9,100 |
| 2024/10/22 | 1,148 | 1,150 | 1,115 | 1,125 | 13,300 |
| 2024/10/21 | 1,159 | 1,169 | 1,140 | 1,140 | 4,900 |
| 2024/10/18 | 1,177 | 1,184 | 1,156 | 1,159 | 22,500 |
| 2024/10/17 | 1,167 | 1,189 | 1,162 | 1,171 | 21,100 |
| 2024/10/16 | 1,128 | 1,167 | 1,127 | 1,160 | 23,500 |
| 2024/10/15 | 1,159 | 1,159 | 1,107 | 1,138 | 43,000 |
| 2024/10/11 | 1,138 | 1,165 | 1,124 | 1,163 | 35,200 |
| 2024/10/10 | 1,145 | 1,145 | 1,128 | 1,128 | 10,600 |
| 2024/10/09 | 1,173 | 1,173 | 1,123 | 1,145 | 48,100 |
| 2024/10/08 | 1,204 | 1,204 | 1,161 | 1,188 | 64,900 |
| 2024/10/07 | 1,139 | 1,182 | 1,126 | 1,179 | 73,600 |
| 2024/10/04 | 1,100 | 1,119 | 1,081 | 1,118 | 40,500 |
| 2024/10/03 | 1,121 | 1,124 | 1,081 | 1,084 | 32,700 |
| 2024/10/02 | 1,037 | 1,124 | 1,037 | 1,091 | 97,400 |
| 2024/10/01 | 1,048 | 1,057 | 1,030 | 1,037 | 11,000 |
| 2024/09/30 | 1,017 | 1,038 | 1,014 | 1,025 | 21,500 |
| 2024/09/27 | 1,063 | 1,070 | 1,044 | 1,057 | 19,900 |
| 2024/09/26 | 1,069 | 1,069 | 1,050 | 1,063 | 14,300 |
| 2024/09/25 | 1,087 | 1,087 | 1,057 | 1,057 | 19,600 |
| 2024/09/24 | 1,066 | 1,080 | 1,055 | 1,069 | 29,000 |
| 2024/09/20 | 1,059 | 1,059 | 1,041 | 1,050 | 12,700 |
| 2024/09/19 | 1,016 | 1,043 | 1,016 | 1,034 | 25,800 |
| 2024/09/18 | 1,009 | 1,018 | 1,004 | 1,009 | 12,200 |
| 2024/09/17 | 1,005 | 1,016 | 979 | 997 | 33,500 |
| 2024/09/13 | 993 | 1,004 | 990 | 995 | 7,700 |
| 2024/09/12 | 982 | 997 | 978 | 997 | 15,200 |
| 2024/09/11 | 975 | 988 | 947 | 963 | 42,000 |
| 2024/09/10 | 986 | 1,000 | 978 | 979 | 22,500 |
| 2024/09/09 | 965 | 994 | 965 | 986 | 54,200 |
| 2024/09/06 | 1,019 | 1,019 | 991 | 998 | 34,100 |
| 2024/09/05 | 999 | 1,025 | 991 | 1,002 | 18,300 |
| 2024/09/04 | 1,026 | 1,027 | 990 | 1,009 | 44,900 |
| 2024/09/03 | 1,051 | 1,073 | 1,051 | 1,052 | 13,800 |
| 2024/09/02 | 1,079 | 1,079 | 1,045 | 1,051 | 15,200 |
| 2024/08/30 | 1,070 | 1,071 | 1,050 | 1,070 | 12,900 |
| 2024/08/29 | 1,065 | 1,072 | 1,047 | 1,053 | 19,400 |
| 2024/08/28 | 1,070 | 1,071 | 1,055 | 1,068 | 16,300 |
| 2024/08/27 | 1,088 | 1,093 | 1,065 | 1,078 | 31,900 |
| 2024/08/26 | 1,108 | 1,108 | 1,067 | 1,076 | 32,400 |
| 2024/08/23 | 1,118 | 1,136 | 1,109 | 1,113 | 17,400 |
| 2024/08/22 | 1,140 | 1,146 | 1,112 | 1,118 | 24,700 |
| 2024/08/21 | 1,179 | 1,179 | 1,130 | 1,149 | 35,200 |
| 2024/08/20 | 1,145 | 1,189 | 1,145 | 1,185 | 64,100 |
| 2024/08/19 | 1,123 | 1,165 | 1,110 | 1,128 | 45,200 |