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 |
---|---|---|---|---|---|
2023/12/29 | 851 | 861 | 846 | 854 | 7,500 |
2023/12/28 | 843 | 860 | 843 | 851 | 5,900 |
2023/12/27 | 868 | 885 | 840 | 848 | 31,600 |
2023/12/26 | 891 | 891 | 863 | 863 | 24,700 |
2023/12/25 | 920 | 923 | 885 | 887 | 37,200 |
2023/12/22 | 913 | 914 | 869 | 890 | 131,500 |
2023/12/21 | 821 | 945 | 821 | 913 | 219,700 |
2023/12/20 | 825 | 826 | 820 | 821 | 14,000 |
2023/12/19 | 830 | 831 | 820 | 825 | 9,200 |
2023/12/18 | 818 | 827 | 817 | 825 | 7,100 |
2023/12/15 | 817 | 820 | 816 | 816 | 6,500 |
2023/12/14 | 824 | 824 | 815 | 816 | 8,100 |
2023/12/13 | 822 | 824 | 820 | 820 | 2,900 |
2023/12/12 | 823 | 824 | 820 | 821 | 3,400 |
2023/12/11 | 817 | 824 | 817 | 823 | 5,600 |
2023/12/08 | 825 | 825 | 817 | 817 | 13,400 |
2023/12/07 | 834 | 834 | 830 | 831 | 3,300 |
2023/12/06 | 829 | 834 | 826 | 834 | 3,400 |
2023/12/05 | 831 | 834 | 829 | 829 | 6,400 |
2023/12/04 | 830 | 831 | 822 | 831 | 9,800 |
2023/12/01 | 826 | 827 | 823 | 824 | 9,400 |
2023/11/30 | 820 | 826 | 820 | 826 | 7,100 |
2023/11/29 | 818 | 824 | 818 | 822 | 7,300 |
2023/11/28 | 819 | 822 | 819 | 822 | 5,700 |
2023/11/27 | 820 | 822 | 818 | 818 | 5,500 |
2023/11/24 | 824 | 824 | 819 | 819 | 8,600 |
2023/11/22 | 815 | 824 | 815 | 820 | 5,400 |
2023/11/21 | 823 | 823 | 818 | 818 | 4,400 |
2023/11/20 | 818 | 824 | 818 | 818 | 8,000 |
2023/11/17 | 814 | 820 | 814 | 818 | 6,300 |
2023/11/16 | 821 | 821 | 814 | 814 | 5,600 |
2023/11/15 | 818 | 823 | 815 | 816 | 10,600 |
2023/11/14 | 820 | 827 | 815 | 815 | 11,600 |
2023/11/13 | 828 | 828 | 818 | 818 | 5,700 |
2023/11/10 | 816 | 823 | 815 | 820 | 10,600 |
2023/11/09 | 821 | 826 | 817 | 823 | 11,800 |
2023/11/08 | 829 | 832 | 815 | 818 | 16,600 |
2023/11/07 | 831 | 835 | 828 | 828 | 7,400 |
2023/11/06 | 840 | 846 | 831 | 831 | 20,900 |
2023/11/02 | 860 | 860 | 846 | 848 | 14,200 |
2023/11/01 | 851 | 856 | 844 | 856 | 13,400 |
2023/10/31 | 853 | 853 | 841 | 848 | 24,200 |
2023/10/30 | 852 | 862 | 848 | 848 | 53,600 |
2023/10/27 | 838 | 852 | 831 | 852 | 22,900 |
2023/10/26 | 826 | 833 | 825 | 831 | 14,600 |
2023/10/25 | 826 | 827 | 820 | 823 | 8,600 |
2023/10/24 | 831 | 831 | 805 | 825 | 25,100 |
2023/10/23 | 838 | 838 | 824 | 829 | 9,400 |
2023/10/20 | 842 | 842 | 830 | 832 | 18,600 |
2023/10/19 | 837 | 849 | 837 | 842 | 12,700 |
2023/10/18 | 862 | 862 | 843 | 845 | 14,300 |
2023/10/17 | 853 | 862 | 850 | 857 | 11,600 |
2023/10/16 | 848 | 855 | 839 | 853 | 16,500 |
2023/10/13 | 853 | 853 | 837 | 848 | 15,100 |
2023/10/12 | 843 | 860 | 837 | 855 | 15,900 |
2023/10/11 | 850 | 851 | 841 | 843 | 13,300 |
2023/10/10 | 833 | 865 | 826 | 846 | 32,900 |
2023/10/06 | 822 | 825 | 815 | 824 | 7,100 |
2023/10/05 | 813 | 824 | 810 | 813 | 14,500 |
2023/10/04 | 818 | 825 | 807 | 810 | 23,600 |
2023/10/03 | 846 | 846 | 819 | 823 | 21,500 |
2023/10/02 | 843 | 855 | 836 | 836 | 9,300 |
2023/09/29 | 852 | 852 | 838 | 843 | 20,300 |
2023/09/28 | 848 | 857 | 843 | 851 | 13,700 |
2023/09/27 | 859 | 859 | 842 | 854 | 14,600 |
2023/09/26 | 862 | 862 | 854 | 854 | 4,800 |
2023/09/25 | 848 | 858 | 846 | 857 | 5,300 |
2023/09/22 | 851 | 855 | 845 | 848 | 12,600 |
2023/09/21 | 869 | 869 | 854 | 854 | 8,700 |
2023/09/20 | 870 | 874 | 856 | 866 | 20,400 |
2023/09/19 | 868 | 877 | 862 | 877 | 16,700 |
2023/09/15 | 868 | 869 | 856 | 862 | 14,400 |
2023/09/14 | 855 | 867 | 855 | 867 | 14,600 |
2023/09/13 | 857 | 861 | 855 | 855 | 5,400 |
2023/09/12 | 858 | 865 | 857 | 857 | 5,700 |
2023/09/11 | 870 | 870 | 855 | 858 | 8,100 |
2023/09/08 | 862 | 866 | 856 | 856 | 12,100 |
2023/09/07 | 862 | 869 | 861 | 864 | 9,300 |
2023/09/06 | 869 | 870 | 863 | 866 | 14,000 |
2023/09/05 | 868 | 870 | 860 | 863 | 13,100 |
2023/09/04 | 851 | 865 | 851 | 865 | 14,500 |
2023/09/01 | 845 | 852 | 845 | 851 | 7,700 |
2023/08/31 | 845 | 846 | 844 | 844 | 2,100 |
2023/08/30 | 849 | 855 | 844 | 844 | 6,800 |
2023/08/29 | 842 | 847 | 841 | 847 | 6,300 |
2023/08/28 | 841 | 845 | 841 | 841 | 4,000 |
2023/08/25 | 844 | 844 | 838 | 841 | 5,600 |
2023/08/24 | 840 | 842 | 837 | 840 | 11,100 |
2023/08/23 | 836 | 840 | 829 | 840 | 8,500 |
2023/08/22 | 829 | 834 | 827 | 834 | 7,600 |
2023/08/21 | 829 | 838 | 829 | 831 | 7,800 |
2023/08/18 | 825 | 829 | 821 | 823 | 13,700 |
2023/08/17 | 831 | 831 | 821 | 830 | 13,100 |
2023/08/16 | 846 | 846 | 835 | 835 | 8,100 |
2023/08/15 | 846 | 850 | 843 | 846 | 10,000 |
2023/08/14 | 864 | 864 | 844 | 845 | 13,100 |
2023/08/10 | 841 | 864 | 839 | 852 | 39,100 |
2023/08/09 | 845 | 856 | 841 | 842 | 10,700 |
2023/08/08 | 850 | 863 | 844 | 853 | 16,300 |
2023/08/07 | 830 | 843 | 810 | 836 | 42,700 |
2023/08/04 | 885 | 885 | 850 | 865 | 61,400 |
2023/08/03 | 855 | 861 | 847 | 861 | 18,900 |
2023/08/02 | 873 | 873 | 858 | 860 | 18,100 |
2023/08/01 | 866 | 877 | 863 | 871 | 19,500 |
2023/07/31 | 862 | 867 | 858 | 867 | 8,000 |
2023/07/28 | 863 | 871 | 851 | 859 | 42,200 |
2023/07/27 | 862 | 875 | 862 | 874 | 10,500 |
2023/07/26 | 871 | 871 | 861 | 862 | 8,500 |
2023/07/25 | 864 | 870 | 864 | 870 | 6,300 |
2023/07/24 | 867 | 867 | 861 | 866 | 6,200 |
2023/07/21 | 861 | 867 | 856 | 861 | 8,100 |
2023/07/20 | 858 | 863 | 858 | 861 | 8,500 |
2023/07/19 | 853 | 860 | 851 | 858 | 9,300 |
2023/07/18 | 853 | 853 | 842 | 842 | 5,900 |
2023/07/14 | 841 | 849 | 836 | 838 | 7,300 |
2023/07/13 | 847 | 850 | 842 | 842 | 7,700 |
2023/07/12 | 858 | 860 | 845 | 847 | 17,000 |
2023/07/11 | 868 | 868 | 852 | 857 | 14,500 |
2023/07/10 | 865 | 866 | 857 | 857 | 7,600 |
2023/07/07 | 860 | 866 | 855 | 860 | 14,400 |
2023/07/06 | 870 | 870 | 862 | 862 | 11,000 |
2023/07/05 | 875 | 875 | 867 | 870 | 8,200 |
2023/07/04 | 867 | 875 | 863 | 875 | 13,800 |
2023/07/03 | 855 | 869 | 855 | 867 | 12,700 |
2023/06/30 | 857 | 858 | 853 | 855 | 7,000 |
2023/06/29 | 861 | 861 | 853 | 857 | 12,000 |
2023/06/28 | 859 | 863 | 854 | 861 | 11,200 |
2023/06/27 | 859 | 859 | 845 | 858 | 16,900 |
2023/06/26 | 845 | 854 | 840 | 844 | 11,800 |
2023/06/23 | 852 | 858 | 842 | 845 | 14,600 |
2023/06/22 | 860 | 865 | 852 | 852 | 19,500 |
2023/06/21 | 840 | 854 | 840 | 853 | 20,900 |
2023/06/20 | 845 | 848 | 842 | 844 | 5,900 |
2023/06/19 | 845 | 847 | 843 | 845 | 6,100 |
2023/06/16 | 846 | 848 | 841 | 845 | 7,100 |
2023/06/15 | 844 | 846 | 840 | 843 | 7,500 |
2023/06/14 | 838 | 846 | 838 | 844 | 7,200 |
2023/06/13 | 842 | 846 | 839 | 839 | 10,000 |
2023/06/12 | 842 | 844 | 837 | 841 | 9,500 |
2023/06/09 | 832 | 837 | 829 | 835 | 12,400 |
2023/06/08 | 835 | 841 | 827 | 829 | 10,300 |
2023/06/07 | 840 | 842 | 832 | 835 | 13,300 |
2023/06/06 | 838 | 841 | 832 | 838 | 7,900 |
2023/06/05 | 835 | 843 | 832 | 837 | 15,000 |
2023/06/02 | 828 | 830 | 824 | 827 | 9,800 |
2023/06/01 | 820 | 826 | 818 | 825 | 12,700 |
2023/05/31 | 833 | 833 | 824 | 825 | 18,800 |
2023/05/30 | 839 | 843 | 833 | 834 | 15,800 |
2023/05/29 | 839 | 849 | 838 | 839 | 11,500 |
2023/05/26 | 852 | 852 | 835 | 835 | 14,700 |
2023/05/25 | 853 | 856 | 847 | 850 | 8,300 |
2023/05/24 | 841 | 859 | 841 | 853 | 13,200 |
2023/05/23 | 851 | 857 | 841 | 841 | 22,800 |
2023/05/22 | 858 | 859 | 851 | 851 | 16,500 |
2023/05/19 | 862 | 862 | 855 | 857 | 9,700 |
2023/05/18 | 867 | 869 | 858 | 862 | 15,200 |
2023/05/17 | 880 | 880 | 867 | 867 | 12,500 |
2023/05/16 | 895 | 900 | 878 | 880 | 18,400 |
2023/05/15 | 910 | 911 | 894 | 899 | 17,000 |
2023/05/12 | 917 | 918 | 909 | 918 | 6,000 |
2023/05/11 | 912 | 917 | 907 | 912 | 10,200 |
2023/05/10 | 917 | 919 | 912 | 915 | 8,500 |
2023/05/09 | 919 | 934 | 915 | 915 | 24,700 |
2023/05/08 | 918 | 921 | 916 | 917 | 12,100 |
2023/05/02 | 918 | 919 | 912 | 918 | 7,600 |
2023/05/01 | 919 | 922 | 915 | 918 | 10,000 |
2023/04/28 | 902 | 917 | 900 | 917 | 17,400 |
2023/04/27 | 900 | 912 | 897 | 897 | 29,400 |
2023/04/26 | 912 | 917 | 901 | 905 | 19,800 |
2023/04/25 | 922 | 927 | 912 | 915 | 11,500 |
2023/04/24 | 920 | 925 | 916 | 920 | 8,200 |
2023/04/21 | 925 | 929 | 921 | 921 | 8,900 |
2023/04/20 | 923 | 929 | 921 | 925 | 8,200 |
2023/04/19 | 927 | 928 | 921 | 923 | 20,600 |
2023/04/18 | 924 | 930 | 918 | 927 | 13,900 |
2023/04/17 | 920 | 924 | 917 | 921 | 4,400 |
2023/04/14 | 918 | 925 | 915 | 918 | 11,300 |
2023/04/13 | 917 | 920 | 913 | 918 | 8,500 |
2023/04/12 | 912 | 918 | 909 | 917 | 12,700 |
2023/04/11 | 901 | 909 | 894 | 909 | 12,300 |
2023/04/10 | 903 | 903 | 896 | 901 | 11,500 |
2023/04/07 | 892 | 893 | 883 | 892 | 11,200 |
2023/04/06 | 906 | 906 | 882 | 882 | 31,900 |
2023/04/05 | 921 | 921 | 903 | 903 | 26,900 |
2023/04/04 | 924 | 928 | 915 | 928 | 14,500 |
2023/04/03 | 918 | 924 | 918 | 924 | 7,300 |
2023/03/31 | 926 | 926 | 917 | 920 | 9,900 |
2023/03/30 | 912 | 930 | 911 | 917 | 34,300 |
2023/03/29 | 932 | 947 | 932 | 947 | 20,700 |
2023/03/28 | 939 | 939 | 925 | 929 | 21,000 |
2023/03/27 | 923 | 928 | 917 | 928 | 9,700 |
2023/03/24 | 927 | 927 | 916 | 922 | 8,500 |
2023/03/23 | 920 | 922 | 915 | 918 | 6,600 |
2023/03/22 | 916 | 930 | 909 | 919 | 9,300 |
2023/03/20 | 941 | 941 | 900 | 900 | 22,200 |
2023/03/17 | 938 | 945 | 932 | 941 | 7,200 |
2023/03/16 | 928 | 936 | 918 | 936 | 18,400 |
2023/03/15 | 940 | 956 | 936 | 941 | 20,400 |
2023/03/14 | 965 | 965 | 926 | 935 | 25,400 |
2023/03/13 | 979 | 979 | 960 | 965 | 18,800 |
2023/03/10 | 992 | 992 | 975 | 990 | 23,700 |
2023/03/09 | 988 | 992 | 982 | 992 | 24,900 |
2023/03/08 | 977 | 988 | 977 | 984 | 12,500 |
2023/03/07 | 974 | 982 | 974 | 980 | 7,300 |
2023/03/06 | 977 | 981 | 974 | 975 | 15,300 |
2023/03/03 | 965 | 981 | 964 | 981 | 23,200 |
2023/03/02 | 972 | 981 | 965 | 965 | 18,100 |
2023/03/01 | 962 | 968 | 958 | 968 | 8,300 |
2023/02/28 | 985 | 986 | 962 | 962 | 21,100 |
2023/02/27 | 970 | 983 | 969 | 983 | 20,800 |
2023/02/24 | 964 | 970 | 960 | 970 | 27,400 |
2023/02/22 | 955 | 958 | 950 | 955 | 9,500 |
2023/02/21 | 954 | 966 | 951 | 958 | 14,000 |
2023/02/20 | 956 | 962 | 955 | 958 | 6,600 |
2023/02/17 | 961 | 967 | 957 | 958 | 16,700 |
2023/02/16 | 947 | 964 | 947 | 964 | 14,600 |
2023/02/15 | 949 | 949 | 942 | 945 | 6,100 |
2023/02/14 | 940 | 948 | 940 | 943 | 6,600 |
2023/02/13 | 937 | 944 | 931 | 938 | 11,200 |
2023/02/10 | 946 | 951 | 938 | 938 | 11,600 |
2023/02/09 | 951 | 953 | 944 | 945 | 11,100 |
2023/02/08 | 954 | 954 | 944 | 950 | 22,600 |
2023/02/07 | 962 | 962 | 943 | 954 | 17,700 |
2023/02/06 | 975 | 975 | 943 | 947 | 58,500 |
2023/02/03 | 970 | 987 | 967 | 974 | 42,800 |
2023/02/02 | 961 | 976 | 960 | 969 | 54,400 |
2023/02/01 | 950 | 960 | 947 | 959 | 23,700 |
2023/01/31 | 940 | 948 | 936 | 947 | 11,400 |
2023/01/30 | 947 | 948 | 931 | 935 | 40,700 |
2023/01/27 | 939 | 948 | 929 | 948 | 10,900 |
2023/01/26 | 949 | 952 | 937 | 942 | 11,800 |
2023/01/25 | 932 | 953 | 932 | 947 | 20,900 |
2023/01/24 | 935 | 942 | 929 | 942 | 16,700 |
2023/01/23 | 935 | 936 | 922 | 931 | 13,800 |
2023/01/20 | 926 | 939 | 925 | 928 | 25,600 |
2023/01/19 | 936 | 937 | 925 | 926 | 5,600 |
2023/01/18 | 929 | 936 | 918 | 936 | 12,900 |
2023/01/17 | 908 | 930 | 906 | 930 | 12,400 |
2023/01/16 | 914 | 914 | 901 | 901 | 10,000 |
2023/01/13 | 918 | 924 | 914 | 914 | 14,100 |
2023/01/12 | 927 | 928 | 917 | 917 | 10,900 |
2023/01/11 | 928 | 935 | 922 | 931 | 7,900 |
2023/01/10 | 933 | 933 | 917 | 921 | 11,100 |
2023/01/06 | 911 | 931 | 906 | 925 | 12,900 |
2023/01/05 | 927 | 927 | 909 | 911 | 22,900 |
2023/01/04 | 959 | 959 | 924 | 924 | 21,100 |