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

東海汽船(9173)の株価時系列情報

東海汽船(9173)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
2024/04/25 2,525 2,525 2,520 2,522 1,200
2024/04/24 2,516 2,522 2,514 2,516 500
2024/04/23 2,521 2,521 2,515 2,516 600
2024/04/22 2,515 2,520 2,515 2,517 600
2024/04/19 2,515 2,515 2,515 2,515 100
2024/04/18 2,525 2,527 2,516 2,516 1,500
2024/04/17 2,528 2,528 2,528 2,528 300
2024/04/16 2,526 2,526 2,526 2,526 100
2024/04/15 2,521 2,529 2,520 2,528 1,900
2024/04/12 2,526 2,527 2,521 2,521 800
2024/04/11 2,528 2,529 2,524 2,525 400
2024/04/10 2,512 2,530 2,512 2,530 1,100
2024/04/09 2,522 2,527 2,517 2,517 1,200
2024/04/08 2,515 2,529 2,514 2,522 1,800
2024/04/05 2,516 2,516 2,509 2,515 1,000
2024/04/04 2,511 2,516 2,506 2,516 1,300
2024/04/03 2,507 2,514 2,504 2,511 1,300
2024/04/02 2,503 2,520 2,503 2,505 2,100
2024/04/01 2,500 2,502 2,496 2,502 1,800
2024/03/29 2,491 2,496 2,491 2,496 1,000
2024/03/28 2,489 2,495 2,489 2,491 700
2024/03/27 2,494 2,494 2,487 2,488 800
2024/03/26 2,489 2,493 2,487 2,487 1,100
2024/03/25 2,490 2,494 2,484 2,492 1,300
2024/03/22 2,490 2,495 2,485 2,485 1,400
2024/03/21 2,488 2,490 2,482 2,483 1,400
2024/03/19 2,481 2,485 2,481 2,481 500
2024/03/18 2,475 2,485 2,471 2,479 2,100
2024/03/15 2,475 2,475 2,471 2,475 1,000
2024/03/14 2,475 2,484 2,473 2,483 1,700
2024/03/13 2,483 2,486 2,480 2,485 1,300
2024/03/12 2,490 2,491 2,485 2,491 1,000
2024/03/11 2,504 2,504 2,485 2,490 1,700
2024/03/08 2,496 2,502 2,496 2,498 1,100
2024/03/07 2,495 2,500 2,490 2,495 2,100
2024/03/06 2,483 2,489 2,480 2,488 1,400
2024/03/05 2,474 2,486 2,474 2,476 1,900
2024/03/04 2,470 2,475 2,470 2,474 1,100
2024/03/01 2,474 2,477 2,469 2,470 1,100
2024/02/29 2,475 2,475 2,464 2,474 600
2024/02/28 2,470 2,479 2,467 2,475 2,000
2024/02/27 2,467 2,467 2,460 2,467 900
2024/02/26 2,467 2,467 2,461 2,466 1,700
2024/02/22 2,471 2,472 2,460 2,460 2,300
2024/02/21 2,466 2,466 2,460 2,461 1,100
2024/02/20 2,487 2,487 2,456 2,469 2,200
2024/02/19 2,464 2,495 2,456 2,468 2,900
2024/02/16 2,476 2,476 2,452 2,469 5,200
2024/02/15 2,496 2,497 2,473 2,481 4,400
2024/02/14 2,488 2,489 2,470 2,489 3,300
2024/02/13 2,481 2,493 2,481 2,482 1,400
2024/02/09 2,483 2,484 2,478 2,478 1,800
2024/02/08 2,496 2,496 2,481 2,483 1,100
2024/02/07 2,494 2,495 2,491 2,491 700
2024/02/06 2,495 2,495 2,490 2,491 800
2024/02/05 2,487 2,494 2,487 2,489 1,400
2024/02/02 2,493 2,493 2,485 2,487 1,200
2024/02/01 2,483 2,491 2,483 2,486 700
2024/01/31 2,489 2,489 2,482 2,483 500
2024/01/30 2,492 2,492 2,488 2,489 600
2024/01/29 2,487 2,487 2,486 2,486 700
2024/01/26 2,491 2,491 2,481 2,481 1,500
2024/01/25 2,485 2,489 2,485 2,485 700
2024/01/24 2,482 2,484 2,476 2,476 2,000
2024/01/23 2,482 2,486 2,481 2,481 1,200
2024/01/22 2,483 2,488 2,483 2,488 600
2024/01/19 2,484 2,484 2,480 2,483 900
2024/01/18 2,485 2,485 2,483 2,483 700
2024/01/17 2,484 2,486 2,484 2,484 2,000
2024/01/16 2,489 2,490 2,484 2,484 1,300
2024/01/15 2,495 2,495 2,487 2,489 1,600
2024/01/12 2,496 2,502 2,486 2,495 1,600
2024/01/11 2,500 2,505 2,496 2,496 1,800
2024/01/10 2,505 2,508 2,499 2,500 2,500
2024/01/09 2,498 2,506 2,498 2,505 2,000
2024/01/05 2,485 2,495 2,481 2,495 1,200
2024/01/04 2,473 2,490 2,461 2,488 3,700
2023/12/29 2,480 2,498 2,480 2,495 1,500
2023/12/28 2,494 2,495 2,450 2,480 4,200
2023/12/27 2,526 2,540 2,524 2,530 5,000
2023/12/26 2,523 2,529 2,520 2,526 2,800
2023/12/25 2,525 2,536 2,517 2,523 4,200
2023/12/22 2,549 2,549 2,530 2,539 1,200
2023/12/21 2,547 2,550 2,534 2,534 1,200
2023/12/20 2,550 2,574 2,544 2,544 1,900
2023/12/19 2,565 2,565 2,551 2,551 1,800
2023/12/18 2,598 2,598 2,551 2,565 1,500
2023/12/15 2,603 2,604 2,595 2,600 1,400
2023/12/14 2,577 2,605 2,577 2,604 2,600
2023/12/13 2,568 2,575 2,563 2,574 1,400
2023/12/12 2,563 2,570 2,560 2,569 1,300
2023/12/11 2,558 2,568 2,558 2,563 1,400
2023/12/08 2,553 2,559 2,546 2,551 1,500
2023/12/07 2,541 2,550 2,541 2,545 2,300
2023/12/06 2,525 2,545 2,525 2,535 600
2023/12/05 2,522 2,547 2,521 2,521 1,900
2023/12/04 2,517 2,524 2,517 2,521 900
2023/12/01 2,514 2,522 2,514 2,516 600
2023/11/30 2,510 2,513 2,508 2,513 1,100
2023/11/29 2,505 2,509 2,504 2,509 1,100
2023/11/28 2,500 2,504 2,500 2,504 900
2023/11/27 2,500 2,500 2,496 2,499 900
2023/11/24 2,495 2,500 2,495 2,500 600
2023/11/22 2,495 2,495 2,495 2,495 100
2023/11/21 2,499 2,500 2,495 2,495 600
2023/11/20 2,492 2,500 2,492 2,499 1,200
2023/11/17 2,490 2,492 2,488 2,492 500
2023/11/16 2,496 2,496 2,491 2,491 300
2023/11/15 2,495 2,499 2,487 2,497 700
2023/11/14 2,482 2,495 2,482 2,495 1,000
2023/11/13 2,482 2,484 2,482 2,484 500
2023/11/10 2,485 2,485 2,480 2,480 200
2023/11/09 2,485 2,486 2,481 2,485 900
2023/11/08 2,478 2,485 2,478 2,485 500
2023/11/07 2,491 2,491 2,484 2,485 1,900
2023/11/06 2,478 2,480 2,478 2,478 400
2023/11/02 2,483 2,483 2,476 2,476 500
2023/11/01 2,485 2,485 2,475 2,475 600
2023/10/31 2,497 2,497 2,476 2,476 400
2023/10/30 2,479 2,479 2,479 2,479 100
2023/10/27 2,485 2,485 2,475 2,475 900
2023/10/26 2,487 2,487 2,485 2,485 200
2023/10/25 2,479 2,488 2,478 2,481 700
2023/10/24 2,483 2,497 2,480 2,480 1,200
2023/10/23 2,488 2,488 2,478 2,479 800
2023/10/20 2,480 2,488 2,479 2,488 500
2023/10/19 2,493 2,493 2,483 2,483 700
2023/10/18 2,483 2,492 2,483 2,492 300
2023/10/17 2,493 2,493 2,483 2,483 300
2023/10/16 2,493 2,493 2,480 2,485 1,700
2023/10/13 2,503 2,503 2,489 2,489 400
2023/10/12 2,486 2,498 2,485 2,495 1,000
2023/10/11 2,490 2,490 2,488 2,488 400
2023/10/10 2,497 2,499 2,488 2,488 500
2023/10/06 2,487 2,496 2,487 2,490 700
2023/10/05 2,500 2,500 2,482 2,482 900
2023/10/04 2,490 2,505 2,490 2,505 900
2023/10/03 2,500 2,504 2,491 2,491 800
2023/10/02 2,500 2,506 2,500 2,502 700
2023/09/29 2,506 2,507 2,501 2,501 500
2023/09/28 2,501 2,501 2,500 2,500 1,300
2023/09/27 2,510 2,510 2,501 2,501 1,000
2023/09/26 2,508 2,508 2,505 2,505 800
2023/09/25 2,505 2,506 2,503 2,506 400
2023/09/22 2,505 2,505 2,501 2,505 800
2023/09/21 2,504 2,505 2,504 2,505 500
2023/09/20 2,507 2,507 2,504 2,504 200
2023/09/19 2,505 2,507 2,501 2,507 1,000
2023/09/15 2,504 2,508 2,504 2,505 500
2023/09/14 2,507 2,508 2,502 2,502 500
2023/09/13 2,501 2,502 2,501 2,502 300
2023/09/12 2,507 2,507 2,501 2,501 500
2023/09/11 2,509 2,509 2,501 2,501 600
2023/09/08 2,503 2,508 2,503 2,503 800
2023/09/07 2,502 2,510 2,502 2,503 1,600
2023/09/06 2,507 2,509 2,502 2,502 500
2023/09/05 2,503 2,508 2,501 2,507 900
2023/09/04 2,502 2,503 2,502 2,503 500
2023/09/01 2,511 2,511 2,502 2,502 500
2023/08/31 2,505 2,513 2,505 2,510 700
2023/08/30 2,504 2,511 2,504 2,507 800
2023/08/29 2,514 2,514 2,503 2,510 1,500
2023/08/28 2,498 2,516 2,498 2,516 1,200
2023/08/25 2,497 2,497 2,497 2,497 200
2023/08/24 2,495 2,496 2,492 2,496 500
2023/08/23 2,494 2,494 2,494 2,494 100
2023/08/22 2,490 2,495 2,490 2,494 500
2023/08/21 2,490 2,493 2,488 2,493 700
2023/08/18 2,491 2,491 2,491 2,491 200
2023/08/17 2,494 2,496 2,491 2,495 800
2023/08/16 2,497 2,497 2,497 2,497 200
2023/08/15 2,500 2,500 2,492 2,497 800
2023/08/14 2,492 2,497 2,491 2,497 900
2023/08/10 2,495 2,495 2,490 2,490 600
2023/08/09 2,495 2,496 2,492 2,495 800
2023/08/08 2,498 2,498 2,492 2,492 400
2023/08/07 2,498 2,498 2,493 2,497 400
2023/08/04 2,491 2,496 2,491 2,496 300
2023/08/03 2,496 2,496 2,491 2,491 300
2023/08/02 2,493 2,496 2,491 2,496 400
2023/08/01 2,496 2,497 2,494 2,494 700
2023/07/31 2,495 2,495 2,485 2,491 900
2023/07/28 2,488 2,493 2,487 2,493 900
2023/07/27 2,497 2,497 2,490 2,490 600
2023/07/26 2,490 2,492 2,488 2,492 600
2023/07/25 2,494 2,494 2,490 2,490 500
2023/07/24 2,494 2,494 2,490 2,494 800
2023/07/21 2,494 2,494 2,489 2,494 600
2023/07/20 2,488 2,488 2,487 2,487 700
2023/07/19 2,485 2,488 2,485 2,488 400
2023/07/18 2,492 2,492 2,484 2,484 800
2023/07/14 2,487 2,487 2,480 2,480 700
2023/07/13 2,481 2,488 2,477 2,477 1,000
2023/07/12 2,488 2,493 2,481 2,481 2,500
2023/07/11 2,480 2,483 2,480 2,481 600
2023/07/10 2,466 2,487 2,466 2,478 1,100
2023/07/07 2,455 2,466 2,455 2,466 800
2023/07/06 2,454 2,464 2,451 2,454 1,900
2023/07/05 2,461 2,461 2,452 2,458 1,400
2023/07/04 2,452 2,468 2,452 2,461 1,300

このページの先頭へ