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
2022/12/30 943 959 940 950 14,500
2022/12/29 945 950 932 941 16,700
2022/12/28 953 959 948 956 13,600
2022/12/27 951 956 942 953 14,000
2022/12/26 943 954 939 945 9,200
2022/12/23 949 949 930 934 9,500
2022/12/22 931 952 924 947 21,100
2022/12/21 922 934 920 920 11,400
2022/12/20 931 950 916 923 32,500
2022/12/19 949 949 936 936 8,400
2022/12/16 950 961 948 949 19,900
2022/12/15 948 963 947 950 33,200
2022/12/14 937 950 934 948 20,200
2022/12/13 939 945 929 942 15,200
2022/12/12 927 945 925 932 17,800
2022/12/09 911 935 911 927 11,100
2022/12/08 916 921 905 921 13,000
2022/12/07 915 924 907 920 11,100
2022/12/06 918 918 905 915 22,100
2022/12/05 930 930 914 918 15,100
2022/12/02 942 942 923 932 29,800
2022/12/01 959 959 944 947 20,900
2022/11/30 938 957 938 950 25,300
2022/11/29 941 943 927 938 19,600
2022/11/28 947 947 934 942 15,400
2022/11/25 955 955 941 947 18,900
2022/11/24 930 952 927 952 42,400
2022/11/22 915 926 915 925 17,900
2022/11/21 921 925 911 915 16,800
2022/11/18 930 932 919 921 16,300
2022/11/17 918 933 918 927 25,400
2022/11/16 935 935 923 923 8,800
2022/11/15 924 936 913 932 16,300
2022/11/14 941 941 925 925 12,300
2022/11/11 944 945 926 941 25,300
2022/11/10 942 942 926 932 17,200
2022/11/09 934 947 931 944 35,800
2022/11/08 920 943 920 934 37,900
2022/11/07 952 969 918 920 117,600
2022/11/04 946 946 920 924 72,500
2022/11/02 941 953 936 951 33,500
2022/11/01 934 955 934 941 36,500
2022/10/31 930 960 928 934 80,100
2022/10/28 918 931 913 917 71,400
2022/10/27 945 945 910 919 45,300
2022/10/26 935 946 926 937 75,600
2022/10/25 905 920 902 920 41,200
2022/10/24 891 911 889 905 33,500
2022/10/21 883 895 880 891 20,500
2022/10/20 897 897 879 883 21,400
2022/10/19 884 901 877 897 25,500
2022/10/18 876 894 871 882 19,900
2022/10/17 866 883 861 872 21,600
2022/10/14 866 872 851 863 18,300
2022/10/13 861 861 847 853 14,000
2022/10/12 866 866 853 863 18,200
2022/10/11 878 886 863 866 18,100
2022/10/07 900 909 882 886 29,400
2022/10/06 879 913 879 913 43,300
2022/10/05 862 894 862 883 45,400
2022/10/04 834 862 834 862 30,600
2022/10/03 825 840 817 834 51,400
2022/09/30 857 857 833 836 60,900
2022/09/29 888 896 860 864 31,800
2022/09/28 878 885 870 885 40,800
2022/09/27 888 890 870 875 21,700
2022/09/26 897 897 851 873 59,600
2022/09/22 870 903 870 900 42,800
2022/09/21 877 883 872 882 14,200
2022/09/20 879 882 872 879 21,700
2022/09/16 890 894 875 876 32,200
2022/09/15 893 898 893 893 12,400
2022/09/14 900 907 892 893 20,700
2022/09/13 898 917 898 913 26,100
2022/09/12 900 905 892 900 28,100
2022/09/09 904 904 893 899 28,800
2022/09/08 894 910 887 908 54,700
2022/09/07 908 908 882 893 37,900
2022/09/06 911 918 896 907 36,400
2022/09/05 907 911 895 911 40,100
2022/09/02 916 916 900 907 48,000
2022/09/01 931 931 916 924 29,900
2022/08/31 932 933 921 933 32,600
2022/08/30 930 933 922 933 38,300
2022/08/29 915 926 908 922 33,700
2022/08/26 931 931 921 923 23,200
2022/08/25 922 938 917 930 31,500
2022/08/24 919 922 914 915 21,900
2022/08/23 909 918 908 918 20,600
2022/08/22 914 916 907 916 40,900
2022/08/19 928 932 915 920 49,800
2022/08/18 930 939 922 923 82,100
2022/08/17 943 947 931 935 42,000
2022/08/16 952 952 935 936 44,000
2022/08/15 950 954 936 952 44,000
2022/08/12 940 969 928 964 128,200
2022/08/10 930 930 891 928 93,800
2022/08/09 936 958 923 926 134,400
2022/08/08 917 990 911 949 425,500
2022/08/05 1,099 1,120 1,030 1,097 328,900
2022/08/04 1,035 1,100 1,021 1,079 141,700
2022/08/03 1,020 1,041 1,012 1,028 52,700
2022/08/02 1,011 1,029 1,006 1,019 53,100
2022/08/01 987 1,017 973 1,011 83,200
2022/07/29 993 995 974 977 38,500
2022/07/28 980 998 978 989 29,200
2022/07/27 989 989 974 976 14,700
2022/07/26 979 990 969 984 22,200
2022/07/25 990 990 970 974 24,800
2022/07/22 976 1,010 971 977 80,900
2022/07/21 954 970 950 961 21,600
2022/07/20 950 973 950 956 18,800
2022/07/19 943 963 940 949 27,600
2022/07/15 955 955 937 948 18,800
2022/07/14 943 963 940 955 27,100
2022/07/13 925 946 925 943 16,500
2022/07/12 954 954 925 933 17,900
2022/07/11 959 962 941 956 24,500
2022/07/08 923 962 923 944 44,600
2022/07/07 935 938 913 929 28,500
2022/07/06 959 959 938 941 31,500
2022/07/05 965 980 965 970 18,300
2022/07/04 966 969 951 966 16,100
2022/07/01 981 981 951 966 30,900
2022/06/30 1,003 1,004 975 979 24,400
2022/06/29 1,002 1,009 978 1,002 28,900
2022/06/28 998 1,007 990 1,007 16,800
2022/06/27 985 1,002 982 998 22,600
2022/06/24 979 990 970 985 18,900
2022/06/23 983 992 967 981 23,300
2022/06/22 1,030 1,030 982 988 50,000
2022/06/21 982 1,036 975 1,025 91,500
2022/06/20 985 985 935 947 46,600
2022/06/17 989 993 975 987 35,100
2022/06/16 1,015 1,025 998 1,003 18,300
2022/06/15 1,027 1,030 998 1,001 30,800
2022/06/14 1,003 1,027 994 1,024 43,500
2022/06/13 1,028 1,034 1,011 1,022 42,600
2022/06/10 1,082 1,088 1,024 1,035 130,200
2022/06/09 1,130 1,136 1,098 1,099 62,600
2022/06/08 1,144 1,148 1,132 1,132 24,100
2022/06/07 1,141 1,151 1,124 1,131 47,400
2022/06/06 1,110 1,180 1,108 1,141 69,300
2022/06/03 1,116 1,129 1,107 1,115 39,500
2022/06/02 1,109 1,144 1,102 1,132 47,800
2022/06/01 1,086 1,109 1,076 1,103 62,800
2022/05/31 1,106 1,115 1,081 1,090 66,800
2022/05/30 1,132 1,136 1,094 1,113 85,400
2022/05/27 1,131 1,145 1,113 1,126 58,400
2022/05/26 1,131 1,142 1,119 1,124 28,600
2022/05/25 1,155 1,174 1,127 1,131 40,400
2022/05/24 1,128 1,175 1,116 1,155 100,800
2022/05/23 1,110 1,133 1,109 1,120 46,000
2022/05/20 1,090 1,119 1,090 1,118 21,200
2022/05/19 1,083 1,116 1,062 1,111 30,300
2022/05/18 1,100 1,126 1,090 1,103 47,500
2022/05/17 1,036 1,094 1,030 1,094 54,200
2022/05/16 1,038 1,077 1,020 1,044 53,000
2022/05/13 995 1,035 973 1,019 52,400
2022/05/12 1,057 1,072 984 1,013 142,500
2022/05/11 1,120 1,123 1,068 1,078 80,500
2022/05/10 1,153 1,157 1,104 1,128 69,400
2022/05/09 1,200 1,204 1,170 1,175 51,800
2022/05/06 1,192 1,201 1,170 1,200 61,000
2022/05/02 1,196 1,231 1,166 1,190 84,500
2022/04/28 1,200 1,200 1,164 1,200 55,900
2022/04/27 1,145 1,195 1,140 1,195 74,600
2022/04/26 1,167 1,175 1,112 1,174 68,000
2022/04/25 1,189 1,205 1,140 1,141 123,200
2022/04/22 1,164 1,240 1,154 1,219 222,700
2022/04/21 1,118 1,166 1,118 1,166 53,900
2022/04/20 1,138 1,138 1,108 1,117 48,700
2022/04/19 1,125 1,152 1,112 1,141 63,300
2022/04/18 1,127 1,132 1,093 1,128 21,400
2022/04/15 1,110 1,127 1,090 1,127 35,500
2022/04/14 1,059 1,106 1,051 1,106 31,300
2022/04/13 1,053 1,073 1,053 1,071 24,000
2022/04/12 1,045 1,074 1,041 1,064 35,200
2022/04/11 1,077 1,082 1,042 1,055 35,000
2022/04/08 1,072 1,089 1,050 1,068 58,000
2022/04/07 1,096 1,096 1,065 1,077 35,800
2022/04/06 1,120 1,143 1,080 1,105 105,500
2022/04/05 1,110 1,152 1,110 1,126 69,600
2022/04/04 1,133 1,145 1,094 1,107 71,300
2022/04/01 1,197 1,197 1,150 1,163 89,400
2022/03/31 1,115 1,216 1,100 1,200 200,600
2022/03/30 1,063 1,110 1,027 1,107 89,400
2022/03/29 1,080 1,097 1,076 1,088 38,200
2022/03/28 1,128 1,128 1,082 1,082 47,500
2022/03/25 1,100 1,123 1,090 1,098 63,200
2022/03/24 1,095 1,103 1,086 1,100 34,700
2022/03/23 1,106 1,111 1,088 1,095 67,400
2022/03/22 1,097 1,120 1,057 1,117 89,500
2022/03/18 1,044 1,080 1,044 1,075 59,200
2022/03/17 1,023 1,050 1,010 1,042 43,000
2022/03/16 1,027 1,030 999 1,005 47,100
2022/03/15 1,057 1,057 1,027 1,029 23,700
2022/03/14 1,064 1,068 1,033 1,060 38,600
2022/03/11 1,060 1,074 1,045 1,063 59,500
2022/03/10 1,049 1,080 1,040 1,064 76,400
2022/03/09 1,001 1,056 970 1,042 111,900
2022/03/08 1,070 1,074 986 986 97,900
2022/03/07 1,113 1,170 1,071 1,100 223,600
2022/03/04 1,077 1,108 1,068 1,084 160,200
2022/03/03 1,039 1,067 1,026 1,067 68,400
2022/03/02 1,018 1,040 1,004 1,033 52,500
2022/03/01 1,086 1,086 1,038 1,044 104,400
2022/02/28 1,009 1,058 995 1,048 134,900
2022/02/25 966 1,000 965 973 49,700
2022/02/24 969 976 934 966 93,600
2022/02/22 999 1,008 965 975 93,100
2022/02/21 1,053 1,114 1,023 1,028 223,500
2022/02/18 1,020 1,059 999 1,053 202,700
2022/02/17 1,019 1,082 1,015 1,026 406,900
2022/02/16 959 985 951 970 55,700
2022/02/15 944 988 944 945 62,000
2022/02/14 933 946 913 944 28,400
2022/02/10 965 976 940 941 51,000
2022/02/09 921 970 920 965 50,000
2022/02/08 928 930 912 925 21,200
2022/02/07 925 943 924 924 29,300
2022/02/04 925 930 911 928 46,600
2022/02/03 934 934 911 919 37,300
2022/02/02 911 934 907 934 50,600
2022/02/01 906 922 888 902 47,300
2022/01/31 863 891 863 891 25,400
2022/01/28 863 865 851 863 27,500
2022/01/27 892 896 848 852 44,900
2022/01/26 873 909 868 893 43,000
2022/01/25 896 896 868 873 27,300
2022/01/24 893 900 881 896 18,300
2022/01/21 865 895 855 895 37,200
2022/01/20 850 882 849 873 41,000
2022/01/19 886 896 859 860 44,400
2022/01/18 889 908 884 899 27,200
2022/01/17 904 910 885 885 18,400
2022/01/14 906 907 887 900 49,900
2022/01/13 918 918 901 906 23,400
2022/01/12 894 917 893 916 45,900
2022/01/11 886 893 874 893 29,800
2022/01/07 874 887 867 886 33,300
2022/01/06 871 879 860 868 26,800
2022/01/05 873 887 868 879 34,000
2022/01/04 852 881 850 871 45,700

このページの先頭へ