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
2021/12/30 850 855 842 852 20,100
2021/12/29 842 859 836 857 20,100
2021/12/28 834 842 829 842 18,100
2021/12/27 837 837 822 834 28,600
2021/12/24 841 851 834 837 47,100
2021/12/23 842 851 840 846 25,000
2021/12/22 831 854 831 845 16,000
2021/12/21 832 839 826 831 20,000
2021/12/20 856 860 830 830 26,600
2021/12/17 875 875 853 865 23,000
2021/12/16 858 877 851 875 32,600
2021/12/15 855 857 845 854 21,100
2021/12/14 866 866 850 859 16,900
2021/12/13 874 874 860 866 25,400
2021/12/10 879 879 870 874 17,000
2021/12/09 880 888 870 883 13,800
2021/12/08 888 888 872 879 17,400
2021/12/07 878 884 868 881 43,900
2021/12/06 891 903 865 874 52,700
2021/12/03 857 876 838 876 52,900
2021/12/02 826 860 826 842 49,200
2021/12/01 834 838 813 836 44,900
2021/11/30 850 857 817 819 44,000
2021/11/29 833 862 833 837 28,900
2021/11/26 855 860 836 847 44,000
2021/11/25 856 857 845 855 9,100
2021/11/24 865 866 844 849 24,500
2021/11/22 842 871 832 863 53,400
2021/11/19 835 849 833 841 32,200
2021/11/18 855 855 831 840 43,600
2021/11/17 857 857 843 848 32,200
2021/11/16 876 876 853 853 29,300
2021/11/15 877 884 859 863 44,100
2021/11/12 881 892 867 867 39,700
2021/11/11 900 902 878 878 46,400
2021/11/10 885 908 875 900 63,200
2021/11/09 914 918 875 881 75,000
2021/11/08 890 919 876 911 118,800
2021/11/05 1,003 1,003 950 950 57,300
2021/11/04 993 1,017 984 993 77,100
2021/11/02 1,012 1,021 985 993 34,600
2021/11/01 1,017 1,023 1,009 1,017 38,800
2021/10/29 998 1,025 986 1,017 82,600
2021/10/28 992 1,004 976 1,000 48,700
2021/10/27 1,020 1,020 992 992 26,400
2021/10/26 1,018 1,029 997 1,024 36,400
2021/10/25 982 1,016 982 1,000 29,400
2021/10/22 999 1,008 986 988 30,200
2021/10/21 1,022 1,034 998 1,002 46,300
2021/10/20 1,062 1,062 1,012 1,012 48,700
2021/10/19 1,047 1,065 1,033 1,052 46,400
2021/10/18 1,022 1,049 1,010 1,041 44,800
2021/10/15 992 1,024 976 1,022 57,900
2021/10/14 989 989 953 968 65,600
2021/10/13 1,012 1,014 978 989 68,600
2021/10/12 1,064 1,064 1,014 1,019 48,300
2021/10/11 1,035 1,064 1,031 1,062 53,300
2021/10/08 1,050 1,063 1,027 1,027 64,600
2021/10/07 1,051 1,071 1,030 1,050 57,500
2021/10/06 1,098 1,098 1,048 1,051 76,700
2021/10/05 1,072 1,075 1,030 1,072 122,800
2021/10/04 1,096 1,110 1,062 1,088 99,900
2021/10/01 1,044 1,104 1,033 1,075 133,800
2021/09/30 1,144 1,146 1,065 1,068 151,500
2021/09/29 1,075 1,155 1,069 1,145 198,600
2021/09/28 1,116 1,119 1,069 1,088 141,500
2021/09/27 1,146 1,160 1,108 1,115 169,800
2021/09/24 1,098 1,149 1,080 1,133 238,000
2021/09/22 1,080 1,122 1,042 1,055 157,900
2021/09/21 1,045 1,092 1,030 1,084 130,300
2021/09/17 1,060 1,105 1,055 1,105 189,000
2021/09/16 1,025 1,145 1,025 1,082 667,200
2021/09/15 1,005 1,015 995 1,010 106,300
2021/09/14 1,025 1,040 1,010 1,015 86,700
2021/09/13 1,030 1,048 1,023 1,028 47,300
2021/09/10 1,028 1,053 1,028 1,040 77,700
2021/09/09 1,026 1,048 1,023 1,029 70,600
2021/09/08 1,050 1,068 1,017 1,030 77,500
2021/09/07 1,053 1,069 1,037 1,060 95,900
2021/09/06 1,039 1,062 1,035 1,054 94,200
2021/09/03 1,022 1,041 1,022 1,032 38,200
2021/09/02 1,030 1,041 1,012 1,030 49,000
2021/09/01 1,054 1,061 1,020 1,028 83,200
2021/08/31 1,035 1,061 1,020 1,054 87,300
2021/08/30 1,090 1,099 1,043 1,051 195,800
2021/08/27 1,016 1,058 1,000 1,058 180,000
2021/08/26 1,005 1,018 988 1,003 77,100
2021/08/25 1,015 1,021 993 1,019 99,900
2021/08/24 1,001 1,056 999 1,010 253,000
2021/08/23 1,000 1,026 977 988 356,700
2021/08/20 1,029 1,070 976 991 494,800
2021/08/19 1,130 1,145 1,039 1,045 743,200
2021/08/18 1,280 1,349 1,111 1,157 3,281,300
2021/08/17 1,017 1,291 1,017 1,226 2,760,600
2021/08/16 1,058 1,068 1,012 1,013 131,900
2021/08/13 1,040 1,107 1,017 1,058 412,800
2021/08/12 974 1,020 972 1,008 99,500
2021/08/11 952 978 937 964 25,800
2021/08/10 951 985 937 953 89,700
2021/08/06 994 1,040 976 1,010 266,700
2021/08/05 918 939 892 939 45,400
2021/08/04 897 952 882 918 105,200
2021/08/03 901 916 888 895 19,100
2021/08/02 897 920 886 915 30,500
2021/07/30 885 895 871 890 19,400
2021/07/29 851 892 851 892 19,600
2021/07/28 856 856 850 854 3,200
2021/07/27 859 859 852 856 4,200
2021/07/26 864 864 853 853 3,900
2021/07/21 858 858 848 850 7,100
2021/07/20 852 856 850 851 5,000
2021/07/19 864 868 852 852 7,100
2021/07/16 869 872 865 868 3,700
2021/07/15 880 880 869 869 7,400
2021/07/14 871 879 862 872 9,600
2021/07/13 875 882 868 871 5,400
2021/07/12 870 877 863 864 7,800
2021/07/09 864 875 851 870 15,200
2021/07/08 880 880 865 865 13,600
2021/07/07 881 892 879 879 9,600
2021/07/06 891 896 887 892 5,800
2021/07/05 881 893 879 891 10,000
2021/07/02 876 886 875 882 6,500
2021/07/01 885 888 875 876 12,700
2021/06/30 891 891 873 885 13,000
2021/06/29 898 900 885 885 15,200
2021/06/28 892 908 892 896 13,100
2021/06/25 903 903 889 891 24,400
2021/06/24 901 908 895 904 24,000
2021/06/23 916 955 910 910 99,400
2021/06/22 871 897 868 883 29,000
2021/06/21 863 863 853 856 10,000
2021/06/18 893 893 866 866 23,300
2021/06/17 892 896 885 892 7,500
2021/06/16 896 904 890 892 6,900
2021/06/15 904 904 881 896 15,500
2021/06/14 869 896 863 896 23,200
2021/06/11 865 877 860 871 9,100
2021/06/10 872 872 856 865 7,300
2021/06/09 870 877 866 870 6,000
2021/06/08 866 871 861 867 12,300
2021/06/07 875 878 868 869 8,300
2021/06/04 883 889 869 873 9,600
2021/06/03 873 876 865 876 7,000
2021/06/02 862 879 862 874 11,700
2021/06/01 850 864 850 864 8,000
2021/05/31 856 858 849 850 7,300
2021/05/28 855 860 852 856 12,100
2021/05/27 864 864 847 847 16,400
2021/05/26 862 870 853 855 9,400
2021/05/25 896 908 861 862 21,200
2021/05/24 871 888 871 881 17,300
2021/05/21 860 878 843 869 42,100
2021/05/20 855 859 843 855 17,000
2021/05/19 864 867 856 862 9,900
2021/05/18 857 874 856 867 16,900
2021/05/17 872 879 850 851 25,000
2021/05/14 877 881 870 871 15,400
2021/05/13 880 890 857 862 57,200
2021/05/12 937 956 917 924 23,200
2021/05/11 983 983 945 947 29,300
2021/05/10 970 1,002 967 1,001 29,600
2021/05/07 979 984 955 974 19,800
2021/05/06 952 983 952 964 33,800
2021/04/30 921 950 911 947 23,800
2021/04/28 930 930 910 918 21,900
2021/04/27 922 922 910 918 8,100
2021/04/26 935 935 910 912 12,400
2021/04/23 925 942 925 926 9,100
2021/04/22 930 947 930 930 12,600
2021/04/21 935 935 912 924 17,600
2021/04/20 966 978 951 953 14,100
2021/04/19 974 980 964 966 8,100
2021/04/16 973 974 959 964 11,500
2021/04/15 950 985 943 973 32,100
2021/04/14 989 989 952 956 24,400
2021/04/13 982 996 982 992 9,700
2021/04/12 981 995 981 987 14,900
2021/04/09 987 998 984 987 15,600
2021/04/08 1,016 1,016 983 1,000 32,400
2021/04/07 999 1,025 992 1,025 19,300
2021/04/06 1,037 1,044 1,004 1,008 27,000
2021/04/05 1,006 1,045 997 1,045 43,500
2021/04/02 1,000 1,003 988 997 25,200
2021/04/01 1,010 1,015 983 985 39,800
2021/03/31 1,043 1,043 1,001 1,010 51,300
2021/03/30 1,061 1,073 1,025 1,042 113,800
2021/03/29 1,137 1,144 1,111 1,111 50,800
2021/03/26 1,141 1,155 1,123 1,138 29,600
2021/03/25 1,129 1,152 1,114 1,140 27,600
2021/03/24 1,127 1,127 1,072 1,101 58,300
2021/03/23 1,196 1,196 1,138 1,148 37,600
2021/03/22 1,164 1,190 1,142 1,172 70,000
2021/03/19 1,160 1,170 1,150 1,170 30,000
2021/03/18 1,184 1,184 1,145 1,166 72,200
2021/03/17 1,180 1,200 1,145 1,184 90,700
2021/03/16 1,159 1,182 1,140 1,157 118,600
2021/03/15 1,090 1,180 1,083 1,171 220,700
2021/03/12 1,055 1,059 1,031 1,051 30,900
2021/03/11 1,035 1,060 1,031 1,055 54,500
2021/03/10 1,056 1,058 1,011 1,012 62,700
2021/03/09 1,065 1,066 1,047 1,059 30,600
2021/03/08 1,080 1,080 1,055 1,061 24,000
2021/03/05 1,074 1,074 1,031 1,064 40,600
2021/03/04 1,040 1,076 1,040 1,073 39,800
2021/03/03 1,021 1,040 1,021 1,040 16,800
2021/03/02 1,035 1,038 1,004 1,021 27,200
2021/03/01 1,012 1,029 1,010 1,029 30,900
2021/02/26 999 1,011 992 999 27,900
2021/02/25 998 1,001 991 996 13,500
2021/02/24 1,003 1,012 992 996 18,600
2021/02/22 988 1,015 988 1,011 20,300
2021/02/19 981 995 973 987 24,400
2021/02/18 1,008 1,008 981 983 22,500
2021/02/17 981 1,021 981 1,018 20,200
2021/02/16 987 992 974 979 16,300
2021/02/15 972 979 966 978 16,500
2021/02/12 977 977 953 966 77,600
2021/02/10 950 977 950 974 22,400
2021/02/09 948 955 944 950 18,200
2021/02/08 904 948 902 948 56,700
2021/02/05 963 988 959 964 26,100
2021/02/04 953 981 946 973 23,700
2021/02/03 928 943 923 943 15,000
2021/02/02 920 928 915 923 18,900
2021/02/01 905 919 905 915 14,400
2021/01/29 920 920 901 904 46,900
2021/01/28 906 922 906 920 21,100
2021/01/27 914 918 912 918 6,400
2021/01/26 911 917 907 913 11,500
2021/01/25 906 907 900 906 7,400
2021/01/22 900 907 898 900 22,700
2021/01/21 908 910 896 899 15,500
2021/01/20 895 908 892 908 6,600
2021/01/19 903 908 894 894 8,300
2021/01/18 890 906 887 901 8,900
2021/01/15 900 911 893 894 16,500
2021/01/14 903 908 899 900 11,700
2021/01/13 903 908 902 905 16,500
2021/01/12 903 909 895 900 22,000
2021/01/08 879 899 875 899 21,500
2021/01/07 866 878 861 876 18,300
2021/01/06 870 876 855 856 13,200
2021/01/05 866 871 859 860 11,400
2021/01/04 857 865 842 863 17,100

このページの先頭へ