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
2020/12/30 841 853 838 847 13,600
2020/12/29 843 850 839 850 13,800
2020/12/28 841 848 830 848 12,900
2020/12/25 826 839 826 838 15,900
2020/12/24 839 845 814 817 27,800
2020/12/23 816 840 814 840 14,600
2020/12/22 840 840 818 820 18,300
2020/12/21 849 851 836 842 14,600
2020/12/18 850 852 841 842 20,800
2020/12/17 853 860 850 850 17,100
2020/12/16 856 856 846 847 5,000
2020/12/15 850 857 840 847 11,900
2020/12/14 856 861 850 850 12,200
2020/12/11 843 858 842 855 20,600
2020/12/10 829 839 829 838 11,000
2020/12/09 826 832 824 829 9,300
2020/12/08 820 826 820 823 7,500
2020/12/07 825 827 818 825 13,500
2020/12/04 811 819 811 818 7,700
2020/12/03 819 821 810 816 15,200
2020/12/02 826 826 811 812 17,700
2020/12/01 824 824 818 820 7,300
2020/11/30 828 828 810 816 22,300
2020/11/27 810 821 802 814 16,300
2020/11/26 806 825 796 800 40,200
2020/11/25 816 828 812 814 16,100
2020/11/24 808 834 806 811 46,500
2020/11/20 787 799 784 799 12,300
2020/11/19 781 781 775 778 5,100
2020/11/18 775 788 775 779 6,900
2020/11/17 778 778 769 775 7,200
2020/11/16 782 792 775 775 10,700
2020/11/13 784 784 769 771 10,500
2020/11/12 792 795 776 785 14,900
2020/11/11 798 800 783 800 18,500
2020/11/10 780 790 772 790 23,100
2020/11/09 774 776 763 771 10,100
2020/11/06 750 774 750 774 18,800
2020/11/05 760 776 757 775 12,800
2020/11/04 765 766 751 761 14,100
2020/11/02 755 767 748 763 20,700
2020/10/30 745 760 743 760 28,100
2020/10/29 745 752 745 748 10,800
2020/10/28 755 755 750 754 4,400
2020/10/27 751 757 745 757 18,100
2020/10/26 752 763 752 757 11,300
2020/10/23 753 760 750 757 15,200
2020/10/22 764 765 758 761 7,300
2020/10/21 760 768 755 764 13,700
2020/10/20 762 777 752 752 12,000
2020/10/19 765 774 759 767 7,900
2020/10/16 757 767 756 758 10,300
2020/10/15 765 765 753 753 9,700
2020/10/14 770 772 763 766 5,200
2020/10/13 768 773 768 769 4,200
2020/10/12 772 775 768 768 8,800
2020/10/09 777 777 765 771 6,700
2020/10/08 767 795 760 771 49,900
2020/10/07 758 767 758 758 6,700
2020/10/06 762 768 758 763 11,100
2020/10/05 750 756 749 754 11,700
2020/10/02 772 777 734 739 26,100
2020/09/30 770 773 768 772 11,800
2020/09/29 771 772 762 765 17,400
2020/09/28 760 773 757 773 18,600
2020/09/25 755 760 752 755 16,900
2020/09/24 761 767 751 758 34,100
2020/09/23 780 780 765 773 19,400
2020/09/18 782 783 773 780 13,900
2020/09/17 790 792 772 782 18,600
2020/09/16 786 796 786 792 8,700
2020/09/15 790 802 782 793 14,500
2020/09/14 819 819 791 801 21,700
2020/09/11 807 816 795 816 20,600
2020/09/10 781 807 781 798 25,100
2020/09/09 774 819 774 781 55,900
2020/09/08 770 774 765 769 10,800
2020/09/07 768 774 765 770 5,300
2020/09/04 766 770 764 765 7,100
2020/09/03 771 780 766 766 18,600
2020/09/02 779 780 767 779 6,200
2020/09/01 774 776 769 775 6,600
2020/08/31 776 788 761 774 14,200
2020/08/28 790 791 765 770 15,100
2020/08/27 780 790 769 790 9,400
2020/08/26 782 784 775 775 6,800
2020/08/25 772 783 772 781 9,000
2020/08/24 784 784 763 768 8,500
2020/08/21 770 779 768 773 3,200
2020/08/20 790 790 761 769 17,300
2020/08/19 781 793 772 793 8,300
2020/08/18 771 775 764 772 4,900
2020/08/17 788 788 761 771 8,500
2020/08/14 763 785 757 785 19,100
2020/08/13 773 773 760 764 11,900
2020/08/12 742 774 742 774 34,500
2020/08/11 774 778 737 747 55,000
2020/08/07 772 786 756 786 8,400
2020/08/06 756 771 753 765 7,600
2020/08/05 770 782 750 755 11,900
2020/08/04 776 780 758 774 10,900
2020/08/03 724 777 724 777 12,200
2020/07/31 772 772 724 724 21,800
2020/07/30 770 773 765 772 8,400
2020/07/29 771 779 762 764 15,100
2020/07/28 797 798 771 772 15,800
2020/07/27 777 796 773 795 12,600
2020/07/22 789 796 775 777 17,100
2020/07/21 780 787 762 784 21,800
2020/07/20 787 796 772 783 23,300
2020/07/17 802 802 781 787 8,800
2020/07/16 795 802 794 795 7,100
2020/07/15 794 799 787 797 10,800
2020/07/14 799 802 780 792 8,400
2020/07/13 779 793 775 792 15,400
2020/07/10 785 793 765 765 16,600
2020/07/09 801 801 784 785 10,900
2020/07/08 792 809 789 801 14,600
2020/07/07 797 814 792 792 16,600
2020/07/06 778 805 776 797 19,600
2020/07/03 780 785 765 778 15,200
2020/07/02 792 796 776 780 17,400
2020/07/01 791 800 789 789 10,300
2020/06/30 810 814 791 791 14,900
2020/06/29 795 812 792 812 18,200
2020/06/26 813 814 792 795 19,900
2020/06/25 795 809 787 809 24,700
2020/06/24 818 825 798 799 33,200
2020/06/23 838 838 818 823 13,300
2020/06/22 843 848 830 841 17,700
2020/06/19 861 864 838 838 30,900
2020/06/18 811 855 811 855 35,700
2020/06/17 825 825 811 811 10,100
2020/06/16 800 833 800 826 22,300
2020/06/15 812 819 795 795 19,400
2020/06/12 801 819 801 818 18,100
2020/06/11 856 856 819 828 26,900
2020/06/10 855 861 854 856 6,800
2020/06/09 862 868 850 868 9,000
2020/06/08 852 863 846 862 10,200
2020/06/05 833 854 833 846 26,200
2020/06/04 872 877 833 833 54,600
2020/06/03 894 894 869 887 27,000
2020/06/02 883 891 879 880 15,400
2020/06/01 886 889 878 882 11,300
2020/05/29 890 891 877 886 13,100
2020/05/28 890 897 873 890 22,400
2020/05/27 865 896 865 887 22,800
2020/05/26 897 897 865 875 24,700
2020/05/25 868 887 860 886 18,700
2020/05/22 889 889 851 856 38,300
2020/05/21 926 926 889 889 28,900
2020/05/20 888 931 883 927 50,500
2020/05/19 880 897 873 887 28,500
2020/05/18 864 878 856 875 21,800
2020/05/15 898 904 861 871 35,800
2020/05/14 882 899 873 891 42,200
2020/05/13 883 908 873 893 66,400
2020/05/12 896 969 890 903 98,200
2020/05/11 879 921 879 896 74,900
2020/05/08 873 896 853 882 83,900
2020/05/07 918 918 876 880 165,800
2020/05/01 996 999 933 941 175,700
2020/04/30 1,180 1,204 996 1,016 530,700
2020/04/28 1,220 1,250 1,060 1,060 460,800
2020/04/27 1,138 1,228 1,077 1,140 590,700
2020/04/24 1,070 1,201 940 1,060 738,300
2020/04/23 1,155 1,365 1,073 1,100 1,843,200
2020/04/22 975 1,065 970 1,065 238,300
2020/04/21 971 1,046 907 915 418,600
2020/04/20 847 900 846 896 20,900
2020/04/17 874 881 844 862 8,700
2020/04/16 820 884 820 884 14,000
2020/04/15 788 826 788 818 7,500
2020/04/14 812 820 789 801 7,900
2020/04/13 815 818 802 810 3,000
2020/04/10 811 820 805 820 2,600
2020/04/09 797 813 797 811 5,800
2020/04/08 759 806 758 795 10,900
2020/04/07 820 820 773 802 5,700
2020/04/06 752 760 725 760 9,700
2020/04/03 782 783 760 760 3,600
2020/04/02 782 802 782 782 9,400
2020/04/01 812 823 807 807 9,200
2020/03/31 822 850 822 836 11,600
2020/03/30 834 840 807 807 33,600
2020/03/27 920 929 901 929 29,700
2020/03/26 913 919 876 919 17,100
2020/03/25 917 917 883 909 14,500
2020/03/24 908 946 860 882 25,500
2020/03/23 840 889 840 881 26,600
2020/03/19 800 836 800 811 22,500
2020/03/18 791 820 781 815 48,900
2020/03/17 717 780 700 766 23,800
2020/03/16 719 751 705 717 26,100
2020/03/13 700 718 672 686 33,400
2020/03/12 753 779 733 738 15,500
2020/03/11 787 815 783 783 24,500
2020/03/10 726 780 711 768 43,000
2020/03/09 841 845 800 801 26,000
2020/03/06 861 876 856 856 9,500
2020/03/05 875 884 855 881 19,600
2020/03/04 857 866 851 852 10,600
2020/03/03 914 914 861 861 11,600
2020/03/02 846 895 846 877 20,300
2020/02/28 877 883 855 860 35,400
2020/02/27 914 920 894 896 15,500
2020/02/26 891 921 891 920 16,900
2020/02/25 900 915 888 911 26,300
2020/02/21 926 926 914 918 18,400
2020/02/20 945 945 922 922 10,900
2020/02/19 941 948 941 945 6,100
2020/02/18 945 946 941 946 6,800
2020/02/17 940 945 936 944 9,100
2020/02/14 941 945 940 941 7,700
2020/02/13 945 945 942 942 5,600
2020/02/12 940 949 938 940 6,100
2020/02/10 935 948 932 939 6,200
2020/02/07 940 940 930 935 10,200
2020/02/06 956 968 925 942 29,300
2020/02/05 962 987 962 970 13,100
2020/02/04 920 964 920 959 14,000
2020/02/03 910 927 906 921 18,500
2020/01/31 923 943 923 939 18,000
2020/01/30 953 954 920 923 26,100
2020/01/29 963 970 952 953 14,800
2020/01/28 971 974 960 961 14,900
2020/01/27 982 997 978 980 22,700
2020/01/24 997 1,000 993 1,000 11,300
2020/01/23 989 999 988 993 11,700
2020/01/22 996 997 990 992 12,800
2020/01/21 1,000 1,000 991 994 13,400
2020/01/20 994 1,000 994 995 11,600
2020/01/17 1,000 1,008 993 993 9,300
2020/01/16 1,008 1,013 999 1,000 13,200
2020/01/15 996 1,022 994 1,008 26,400
2020/01/14 985 994 985 994 15,000
2020/01/10 992 994 985 985 13,900
2020/01/09 1,002 1,022 983 991 37,800
2020/01/08 1,004 1,008 985 998 29,000
2020/01/07 983 1,004 983 997 37,700
2020/01/06 1,035 1,069 983 991 119,400

このページの先頭へ