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
2019/12/30 961 982 961 975 38,500
2019/12/27 928 992 916 950 74,200
2019/12/27 1 -> 2.00 分割
2019/12/26 1,823 1,850 1,810 1,850 11,800
2019/12/25 1,840 1,840 1,823 1,833 10,100
2019/12/24 1,830 1,847 1,826 1,836 12,700
2019/12/23 1,810 1,827 1,810 1,817 11,200
2019/12/20 1,814 1,817 1,807 1,810 8,000
2019/12/19 1,811 1,815 1,805 1,810 12,200
2019/12/18 1,814 1,817 1,802 1,802 17,100
2019/12/17 1,814 1,820 1,814 1,819 6,200
2019/12/16 1,813 1,820 1,813 1,814 3,400
2019/12/13 1,806 1,832 1,797 1,813 17,900
2019/12/12 1,841 1,841 1,810 1,810 7,100
2019/12/11 1,850 1,853 1,809 1,822 16,700
2019/12/10 1,901 1,901 1,820 1,844 25,400
2019/12/09 1,805 1,940 1,800 1,901 33,500
2019/12/06 1,792 1,803 1,791 1,799 9,800
2019/12/05 1,815 1,815 1,793 1,797 8,300
2019/12/04 1,794 1,805 1,788 1,797 21,300
2019/12/03 1,778 1,799 1,769 1,796 32,900
2019/12/02 1,771 1,780 1,762 1,778 45,000
2019/11/29 1,801 1,818 1,735 1,772 359,400
2019/11/28 1,735 1,735 1,735 1,735 10,500
2019/11/27 1,419 1,435 1,416 1,435 3,700
2019/11/26 1,446 1,446 1,423 1,423 1,600
2019/11/25 1,404 1,425 1,404 1,419 3,100
2019/11/22 1,434 1,434 1,408 1,408 7,000
2019/11/21 1,402 1,425 1,402 1,412 3,400
2019/11/20 1,429 1,429 1,405 1,407 3,700
2019/11/19 1,466 1,466 1,444 1,446 1,000
2019/11/18 1,453 1,480 1,452 1,452 4,700
2019/11/15 1,451 1,471 1,451 1,471 6,400
2019/11/14 1,460 1,472 1,453 1,453 5,800
2019/11/13 1,463 1,482 1,460 1,464 3,000
2019/11/12 1,480 1,480 1,457 1,474 3,000
2019/11/11 1,509 1,509 1,481 1,481 7,100
2019/11/08 1,513 1,524 1,502 1,524 9,600
2019/11/07 1,494 1,517 1,488 1,496 5,500
2019/11/06 1,519 1,544 1,519 1,534 4,300
2019/11/05 1,500 1,535 1,500 1,520 6,300
2019/11/01 1,480 1,480 1,435 1,469 5,800
2019/10/31 1,530 1,536 1,480 1,488 9,000
2019/10/30 1,505 1,531 1,490 1,531 7,400
2019/10/29 1,503 1,515 1,492 1,505 4,300
2019/10/28 1,500 1,505 1,497 1,503 4,100
2019/10/25 1,501 1,501 1,485 1,489 3,100
2019/10/24 1,497 1,498 1,484 1,498 4,100
2019/10/23 1,486 1,497 1,486 1,496 3,900
2019/10/21 1,483 1,502 1,483 1,486 7,900
2019/10/18 1,487 1,487 1,461 1,474 5,100
2019/10/17 1,446 1,491 1,440 1,479 7,300
2019/10/16 1,494 1,524 1,455 1,460 20,900
2019/10/15 1,405 1,477 1,402 1,464 17,200
2019/10/11 1,386 1,390 1,381 1,386 2,500
2019/10/10 1,354 1,375 1,344 1,375 3,900
2019/10/09 1,362 1,362 1,342 1,344 1,900
2019/10/08 1,341 1,365 1,341 1,365 2,300
2019/10/07 1,355 1,355 1,335 1,337 2,600
2019/10/04 1,311 1,346 1,311 1,334 1,700
2019/10/03 1,345 1,345 1,285 1,324 2,700
2019/10/02 1,355 1,357 1,334 1,349 2,300
2019/10/01 1,338 1,360 1,330 1,354 2,600
2019/09/30 1,368 1,368 1,343 1,348 1,900
2019/09/27 1,371 1,371 1,330 1,362 5,400
2019/09/26 1,370 1,372 1,325 1,366 8,400
2019/09/25 1,354 1,390 1,354 1,386 2,200
2019/09/24 1,399 1,399 1,351 1,371 3,700
2019/09/20 1,394 1,410 1,381 1,385 2,200
2019/09/19 1,380 1,389 1,380 1,387 2,800
2019/09/18 1,351 1,371 1,340 1,371 2,600
2019/09/17 1,357 1,357 1,342 1,354 4,200
2019/09/13 1,354 1,367 1,354 1,361 4,700
2019/09/12 1,383 1,383 1,361 1,371 4,200
2019/09/11 1,340 1,403 1,340 1,393 8,000
2019/09/10 1,319 1,345 1,319 1,340 2,300
2019/09/09 1,336 1,336 1,320 1,325 3,500
2019/09/06 1,343 1,346 1,320 1,336 3,300
2019/09/05 1,326 1,345 1,326 1,343 3,000
2019/09/04 1,314 1,326 1,290 1,326 900
2019/09/03 1,319 1,319 1,314 1,314 300
2019/09/02 1,320 1,322 1,305 1,319 1,000
2019/08/30 1,308 1,324 1,308 1,321 1,500
2019/08/29 1,300 1,312 1,291 1,308 1,300
2019/08/28 1,317 1,317 1,283 1,304 2,800
2019/08/27 1,330 1,330 1,322 1,322 400
2019/08/26 1,303 1,338 1,293 1,336 6,600
2019/08/23 1,314 1,314 1,298 1,298 1,800
2019/08/22 1,302 1,302 1,292 1,302 1,600
2019/08/21 1,306 1,311 1,301 1,302 900
2019/08/20 1,312 1,326 1,312 1,323 800
2019/08/19 1,293 1,307 1,288 1,307 2,500
2019/08/16 1,305 1,305 1,288 1,288 1,400
2019/08/15 1,332 1,332 1,283 1,291 2,600
2019/08/14 1,314 1,332 1,306 1,332 2,300
2019/08/13 1,311 1,311 1,294 1,296 1,300
2019/08/09 1,320 1,320 1,289 1,311 2,100
2019/08/08 1,329 1,329 1,292 1,297 2,700
2019/08/07 1,333 1,333 1,310 1,318 3,100
2019/08/06 1,311 1,336 1,307 1,335 4,200
2019/08/05 1,351 1,351 1,317 1,346 4,900
2019/08/02 1,383 1,383 1,346 1,362 5,000
2019/08/01 1,401 1,423 1,400 1,423 3,600
2019/07/31 1,442 1,442 1,381 1,385 7,300
2019/07/30 1,422 1,444 1,422 1,439 2,200
2019/07/29 1,433 1,444 1,433 1,440 1,300
2019/07/26 1,458 1,458 1,443 1,445 600
2019/07/25 1,444 1,458 1,444 1,454 1,700
2019/07/24 1,456 1,463 1,443 1,443 2,800
2019/07/23 1,438 1,448 1,438 1,445 700
2019/07/22 1,439 1,439 1,432 1,439 1,100
2019/07/19 1,420 1,443 1,420 1,432 2,000
2019/07/18 1,455 1,455 1,423 1,423 1,700
2019/07/17 1,452 1,461 1,452 1,455 2,100
2019/07/16 1,451 1,466 1,450 1,461 2,700
2019/07/12 1,457 1,457 1,431 1,452 3,600
2019/07/11 1,445 1,457 1,445 1,448 1,000
2019/07/10 1,430 1,459 1,430 1,437 5,000
2019/07/09 1,445 1,445 1,421 1,428 1,200
2019/07/08 1,449 1,449 1,446 1,447 700
2019/07/05 1,435 1,445 1,435 1,444 1,300
2019/07/04 1,440 1,444 1,433 1,435 2,600
2019/07/03 1,433 1,441 1,429 1,437 2,800
2019/07/02 1,433 1,455 1,432 1,436 2,700
2019/07/01 1,445 1,446 1,427 1,434 3,000
2019/06/28 1,421 1,432 1,416 1,425 3,600
2019/06/27 1,427 1,434 1,424 1,432 2,700
2019/06/26 1,450 1,450 1,423 1,423 3,500
2019/06/25 1,446 1,470 1,446 1,446 1,800
2019/06/24 1,467 1,467 1,430 1,442 1,700
2019/06/21 1,431 1,454 1,431 1,437 3,900
2019/06/20 1,430 1,435 1,426 1,431 2,100
2019/06/19 1,428 1,431 1,413 1,430 2,600
2019/06/18 1,447 1,463 1,422 1,429 3,100
2019/06/17 1,448 1,470 1,448 1,456 3,600
2019/06/14 1,490 1,490 1,430 1,455 11,600
2019/06/13 1,450 1,450 1,430 1,434 2,900
2019/06/12 1,463 1,463 1,442 1,442 1,600
2019/06/11 1,456 1,458 1,442 1,458 2,500
2019/06/10 1,440 1,472 1,434 1,456 4,600
2019/06/07 1,457 1,461 1,431 1,431 4,900
2019/06/06 1,467 1,470 1,457 1,458 1,700
2019/06/05 1,451 1,481 1,435 1,454 5,900
2019/06/04 1,475 1,475 1,440 1,443 2,400
2019/06/03 1,475 1,475 1,445 1,445 3,600
2019/05/31 1,505 1,506 1,476 1,485 2,000
2019/05/30 1,492 1,500 1,489 1,500 1,100
2019/05/29 1,497 1,497 1,476 1,491 3,300
2019/05/28 1,502 1,512 1,483 1,502 3,600
2019/05/27 1,516 1,519 1,493 1,514 1,200
2019/05/24 1,475 1,508 1,475 1,508 2,200
2019/05/23 1,471 1,504 1,471 1,504 3,700
2019/05/22 1,494 1,497 1,463 1,472 8,500
2019/05/21 1,508 1,512 1,481 1,494 6,000
2019/05/20 1,519 1,520 1,503 1,515 2,700
2019/05/17 1,525 1,535 1,514 1,532 3,100
2019/05/16 1,539 1,539 1,504 1,520 8,400
2019/05/15 1,523 1,544 1,514 1,540 7,200
2019/05/14 1,496 1,544 1,487 1,544 13,900
2019/05/13 1,489 1,510 1,429 1,479 6,000
2019/05/10 1,520 1,527 1,477 1,477 7,200
2019/05/09 1,520 1,530 1,520 1,527 10,100
2019/05/08 1,500 1,516 1,500 1,516 9,200
2019/05/07 1,481 1,516 1,478 1,510 5,200
2019/04/26 1,520 1,520 1,479 1,487 9,100
2019/04/25 1,500 1,510 1,500 1,510 5,900
2019/04/24 1,501 1,507 1,485 1,490 7,500
2019/04/23 1,450 1,495 1,450 1,484 4,400
2019/04/22 1,450 1,461 1,444 1,454 3,600
2019/04/19 1,451 1,460 1,444 1,445 5,500
2019/04/18 1,485 1,485 1,441 1,451 4,900
2019/04/17 1,476 1,490 1,475 1,485 7,100
2019/04/16 1,496 1,499 1,485 1,493 2,800
2019/04/15 1,498 1,500 1,489 1,497 3,600
2019/04/12 1,487 1,496 1,487 1,490 1,100
2019/04/11 1,497 1,499 1,495 1,499 700
2019/04/10 1,504 1,519 1,500 1,500 1,500
2019/04/09 1,525 1,525 1,508 1,512 2,200
2019/04/08 1,552 1,552 1,510 1,525 2,700
2019/04/05 1,534 1,553 1,534 1,541 2,900
2019/04/04 1,525 1,540 1,520 1,533 3,800
2019/04/03 1,505 1,527 1,488 1,527 3,300
2019/04/02 1,490 1,511 1,486 1,506 2,400
2019/04/01 1,482 1,508 1,482 1,491 4,800
2019/03/29 1,479 1,493 1,472 1,493 1,700
2019/03/28 1,490 1,490 1,460 1,465 3,900
2019/03/27 1,529 1,529 1,486 1,500 3,200
2019/03/26 1,507 1,530 1,492 1,530 5,100
2019/03/25 1,502 1,502 1,475 1,484 3,300
2019/03/22 1,518 1,518 1,494 1,502 4,200
2019/03/20 1,476 1,496 1,476 1,488 2,600
2019/03/19 1,494 1,494 1,484 1,486 1,800
2019/03/18 1,475 1,494 1,475 1,491 2,200
2019/03/15 1,488 1,495 1,471 1,471 3,400
2019/03/14 1,505 1,509 1,484 1,487 3,900
2019/03/13 1,507 1,519 1,468 1,519 7,400
2019/03/12 1,486 1,508 1,486 1,508 4,500
2019/03/11 1,474 1,494 1,455 1,475 6,500
2019/03/08 1,562 1,562 1,467 1,476 12,800
2019/03/07 1,548 1,564 1,548 1,564 3,400
2019/03/06 1,559 1,568 1,555 1,557 3,400
2019/03/05 1,550 1,565 1,550 1,559 1,700
2019/03/04 1,550 1,562 1,539 1,558 3,800
2019/03/01 1,556 1,581 1,526 1,530 7,300
2019/02/28 1,568 1,568 1,560 1,561 2,200
2019/02/27 1,562 1,578 1,562 1,568 2,300
2019/02/26 1,571 1,588 1,555 1,562 2,600
2019/02/25 1,553 1,565 1,553 1,561 1,600
2019/02/22 1,565 1,565 1,550 1,553 1,400
2019/02/21 1,569 1,569 1,553 1,565 2,100
2019/02/20 1,571 1,572 1,563 1,570 800
2019/02/19 1,541 1,570 1,535 1,563 3,600
2019/02/18 1,503 1,543 1,499 1,541 5,600
2019/02/15 1,478 1,505 1,465 1,498 2,800
2019/02/14 1,502 1,510 1,474 1,480 8,300
2019/02/13 1,508 1,519 1,501 1,502 5,600
2019/02/12 1,523 1,523 1,502 1,505 8,400
2019/02/08 1,513 1,527 1,513 1,527 3,700
2019/02/07 1,521 1,536 1,520 1,520 5,600
2019/02/06 1,515 1,523 1,515 1,518 1,200
2019/02/05 1,514 1,525 1,514 1,517 1,600
2019/02/04 1,509 1,524 1,509 1,516 3,000
2019/02/01 1,526 1,559 1,512 1,514 6,600
2019/01/31 1,529 1,562 1,529 1,559 2,500
2019/01/30 1,525 1,556 1,525 1,530 3,600
2019/01/29 1,527 1,560 1,524 1,524 1,600
2019/01/28 1,553 1,577 1,524 1,524 2,600
2019/01/25 1,542 1,589 1,542 1,553 5,300
2019/01/24 1,539 1,566 1,539 1,540 2,200
2019/01/23 1,521 1,542 1,515 1,539 2,000
2019/01/22 1,538 1,551 1,531 1,534 3,700
2019/01/21 1,540 1,560 1,522 1,527 3,600
2019/01/18 1,506 1,527 1,506 1,520 3,300
2019/01/17 1,516 1,532 1,498 1,506 5,100
2019/01/16 1,536 1,548 1,511 1,512 4,100
2019/01/15 1,554 1,566 1,504 1,531 6,400
2019/01/11 1,554 1,579 1,554 1,554 4,500
2019/01/10 1,553 1,582 1,553 1,581 3,600
2019/01/09 1,593 1,598 1,570 1,570 1,100
2019/01/08 1,552 1,596 1,552 1,577 2,600
2019/01/07 1,600 1,600 1,575 1,589 1,300
2019/01/04 1,510 1,558 1,503 1,556 3,400

このページの先頭へ