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
2026/05/12 1,581 1,635 1,571 1,585 35,500
2026/05/11 1,525 1,599 1,525 1,581 32,400
2026/05/08 1,571 1,599 1,525 1,532 51,400
2026/05/07 1,635 1,639 1,582 1,592 55,000
2026/05/01 1,630 1,646 1,610 1,618 61,700
2026/04/30 1,637 1,725 1,637 1,670 104,000
2026/04/28 1,610 1,637 1,521 1,620 89,800
2026/04/27 1,700 1,700 1,600 1,610 59,900
2026/04/24 1,637 1,682 1,637 1,661 56,000
2026/04/23 1,653 1,690 1,627 1,642 54,900
2026/04/22 1,720 1,734 1,622 1,645 78,800
2026/04/21 1,728 1,750 1,660 1,705 68,500
2026/04/20 1,778 1,807 1,713 1,728 86,400
2026/04/17 1,710 1,750 1,690 1,749 69,800
2026/04/16 1,725 1,778 1,699 1,705 90,100
2026/04/15 1,767 1,805 1,733 1,755 70,800
2026/04/14 1,742 1,807 1,720 1,807 138,400
2026/04/13 1,738 1,948 1,724 1,795 459,000
2026/04/10 1,710 1,745 1,681 1,714 185,400
2026/04/09 1,823 1,882 1,709 1,720 430,900
2026/04/08 1,755 1,809 1,735 1,784 254,100
2026/04/07 1,823 1,847 1,741 1,771 273,600
2026/04/06 1,850 1,880 1,813 1,841 197,900
2026/04/03 1,922 1,956 1,810 1,815 244,700
2026/03/27 2,430 2,520 2,264 2,340 495,400
2026/03/26 2,213 2,448 2,193 2,400 770,200
2026/03/25 2,100 2,197 2,032 2,184 438,000
2026/03/24 2,169 2,400 2,028 2,070 1,023,800
2026/03/23 2,376 2,609 2,148 2,319 2,284,100
2026/03/19 2,580 2,820 2,376 2,376 2,760,700
2026/03/18 2,328 2,548 2,300 2,381 1,740,000
2026/03/17 2,224 2,640 2,224 2,378 5,011,200
2026/03/16 2,400 3,025 2,145 2,348 7,700,100
2026/03/13 2,349 2,599 2,256 2,599 3,891,800
2026/03/12 1,979 2,099 1,833 2,099 5,056,100
2026/03/11 1,655 1,749 1,595 1,699 604,600
2026/03/10 1,542 1,706 1,480 1,615 1,371,700
2026/03/09 1,580 1,742 1,579 1,742 2,497,400
2026/03/06 1,555 1,678 1,421 1,442 566,500
2026/03/05 1,430 1,552 1,360 1,509 1,177,800
2026/03/04 1,610 1,800 1,420 1,420 2,774,100
2026/03/03 1,450 1,690 1,387 1,690 2,647,500
2026/03/02 1,484 1,488 1,361 1,390 351,900
2026/02/27 1,340 1,418 1,311 1,404 101,000
2026/02/26 1,270 1,375 1,270 1,339 97,100
2026/02/25 1,286 1,299 1,238 1,270 42,000
2026/02/24 1,261 1,304 1,259 1,275 55,400
2026/02/20 1,272 1,279 1,224 1,261 93,500
2026/02/19 1,180 1,266 1,180 1,266 133,400
2026/02/18 1,160 1,176 1,140 1,162 33,500
2026/02/17 1,172 1,182 1,157 1,158 13,200
2026/02/16 1,155 1,172 1,147 1,172 15,900
2026/02/13 1,170 1,173 1,136 1,145 39,300
2026/02/12 1,170 1,184 1,164 1,177 12,700
2026/02/10 1,146 1,158 1,139 1,158 18,800
2026/02/09 1,140 1,146 1,111 1,139 85,600
2026/02/06 1,180 1,180 1,110 1,126 121,100
2026/02/05 1,192 1,213 1,185 1,185 27,700
2026/02/04 1,172 1,217 1,171 1,211 34,800
2026/02/03 1,172 1,197 1,170 1,178 32,000
2026/02/02 1,180 1,190 1,155 1,159 95,700
2026/01/30 1,157 1,205 1,157 1,190 33,000
2026/01/29 1,170 1,170 1,131 1,154 23,000
2026/01/28 1,150 1,176 1,140 1,169 31,600
2026/01/27 1,150 1,150 1,129 1,138 19,900
2026/01/26 1,146 1,150 1,139 1,150 19,900
2026/01/23 1,137 1,146 1,125 1,146 24,000
2026/01/22 1,125 1,136 1,125 1,136 6,600
2026/01/21 1,133 1,133 1,111 1,124 9,300
2026/01/20 1,126 1,134 1,120 1,133 32,100
2026/01/19 1,129 1,129 1,111 1,126 13,500
2026/01/16 1,130 1,130 1,097 1,130 30,500
2026/01/15 1,137 1,154 1,098 1,136 43,900
2026/01/14 1,118 1,164 1,112 1,137 57,100
2026/01/13 1,110 1,122 1,102 1,118 44,400
2026/01/09 1,087 1,105 1,087 1,105 23,400
2026/01/08 1,099 1,099 1,086 1,086 26,500
2026/01/07 1,083 1,090 1,075 1,085 16,100
2026/01/06 1,049 1,079 1,049 1,077 29,200
2026/01/05 1,051 1,062 1,030 1,047 87,500

このページの先頭へ