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
2010/12/30 152 152 150 150 9,000
2010/12/29 151 152 151 151 4,000
2010/12/28 150 152 150 152 27,000
2010/12/27 156 157 154 156 19,000
2010/12/24 154 157 154 154 35,000
2010/12/22 156 156 153 155 12,000
2010/12/21 156 156 154 154 13,000
2010/12/20 156 156 156 156 7,000
2010/12/17 155 156 154 155 15,000
2010/12/16 156 156 155 156 12,000
2010/12/15 157 157 156 156 3,000
2010/12/14 157 157 157 157 2,000
2010/12/13 155 157 155 157 6,000
2010/12/10 156 156 155 156 8,000
2010/12/09 156 156 155 156 12,000
2010/12/08 156 156 155 156 15,000
2010/12/07 155 155 154 155 8,000
2010/12/06 153 154 153 153 12,000
2010/12/03 154 154 154 154 1,000
2010/12/02 155 155 154 154 4,000
2010/12/01 152 156 152 153 26,000
2010/11/30 153 153 153 153 4,000
2010/11/29 154 154 151 153 21,000
2010/11/26 154 155 154 154 7,000
2010/11/25 154 154 154 154 1,000
2010/11/24 153 154 152 154 7,000
2010/11/22 152 152 151 152 17,000
2010/11/19 152 152 152 152 8,000
2010/11/18 151 151 151 151 5,000
2010/11/17 152 154 152 152 4,000
2010/11/16 153 153 152 153 7,000
2010/11/15 152 152 152 152 1,000
2010/11/12 154 154 154 154 1,000
2010/11/11 153 153 153 153 4,000
2010/11/10 151 152 151 152 3,000
2010/11/09 0 0 0 150 0
2010/11/08 150 150 150 150 3,000
2010/11/05 152 152 150 150 2,000
2010/11/04 152 152 150 151 9,000
2010/11/02 152 152 152 152 1,000
2010/11/01 154 154 154 154 1,000
2010/10/29 153 154 153 153 5,000
2010/10/28 153 153 153 153 1,000
2010/10/27 151 151 151 151 3,000
2010/10/26 153 153 153 153 4,000
2010/10/25 151 151 151 151 1,000
2010/10/22 153 153 151 151 5,000
2010/10/21 151 152 151 152 6,000
2010/10/20 151 153 151 153 2,000
2010/10/19 151 151 151 151 1,000
2010/10/18 151 151 151 151 2,000
2010/10/15 152 152 151 151 6,000
2010/10/14 151 151 151 151 2,000
2010/10/13 150 151 150 151 3,000
2010/10/12 151 151 149 150 7,000
2010/10/08 148 151 148 151 4,000
2010/10/07 151 151 151 151 1,000
2010/10/06 149 149 149 149 2,000
2010/10/05 149 150 149 149 6,000
2010/10/04 0 0 0 150 0
2010/10/01 150 150 150 150 4,000
2010/09/30 149 149 149 149 1,000
2010/09/29 150 150 150 150 4,000
2010/09/28 149 150 149 150 6,000
2010/09/27 148 149 148 148 9,000
2010/09/24 148 150 148 148 10,000
2010/09/22 149 149 148 148 8,000
2010/09/21 0 0 0 149 0
2010/09/17 150 150 149 149 7,000
2010/09/16 150 150 149 150 5,000
2010/09/15 150 151 150 151 4,000
2010/09/14 152 153 149 153 9,000
2010/09/13 153 153 153 153 1,000
2010/09/10 152 152 152 152 5,000
2010/09/09 152 152 152 152 1,000
2010/09/08 155 155 152 152 10,000
2010/09/07 152 152 152 152 1,000
2010/09/06 148 151 148 151 2,000
2010/09/03 148 151 148 149 7,000
2010/09/02 151 151 151 151 2,000
2010/09/01 150 150 150 150 2,000
2010/08/31 149 150 149 150 2,000
2010/08/30 150 150 150 150 1,000
2010/08/27 149 149 148 149 4,000
2010/08/26 147 150 147 148 10,000
2010/08/25 147 149 147 147 8,000
2010/08/24 150 150 147 150 5,000
2010/08/23 150 150 147 149 5,000
2010/08/20 147 147 147 147 5,000
2010/08/19 0 0 0 150 0
2010/08/18 150 150 150 150 4,000
2010/08/17 149 149 149 149 1,000
2010/08/16 148 148 147 147 3,000
2010/08/13 0 0 0 148 0
2010/08/12 147 148 147 148 3,000
2010/08/11 148 148 147 147 3,000
2010/08/10 0 0 0 149 0
2010/08/09 149 149 149 149 1,000
2010/08/06 151 151 148 148 8,000
2010/08/05 0 0 0 148 0
2010/08/04 148 148 148 148 3,000
2010/08/03 151 151 148 149 10,000
2010/08/02 151 151 151 151 1,000
2010/07/30 150 150 150 150 3,000
2010/07/29 149 149 149 149 1,000
2010/07/28 149 149 149 149 1,000
2010/07/27 149 149 149 149 1,000
2010/07/26 149 149 149 149 2,000
2010/07/23 148 149 148 149 4,000
2010/07/22 0 0 0 148 0
2010/07/21 148 148 148 148 3,000
2010/07/20 150 150 147 147 6,000
2010/07/16 151 151 151 151 1,000
2010/07/15 151 151 151 151 1,000
2010/07/14 151 151 150 150 2,000
2010/07/13 0 0 0 150 0
2010/07/12 150 150 150 150 1,000
2010/07/09 151 151 149 150 3,000
2010/07/08 0 0 0 149 0
2010/07/07 152 152 149 149 6,000
2010/07/06 149 150 149 149 3,000
2010/07/05 150 151 149 149 5,000
2010/07/02 152 152 149 150 5,000
2010/07/01 150 150 149 149 4,000
2010/06/30 0 0 0 149 0
2010/06/29 151 151 149 149 6,000
2010/06/28 150 150 149 150 14,000
2010/06/25 159 159 152 152 21,000
2010/06/24 160 160 158 158 5,000
2010/06/23 160 160 159 159 8,000
2010/06/22 159 160 158 158 13,000
2010/06/21 159 160 159 160 5,000
2010/06/18 159 159 159 159 3,000
2010/06/17 157 159 157 157 6,000
2010/06/16 160 160 158 158 11,000
2010/06/15 158 160 158 160 3,000
2010/06/14 157 160 157 160 7,000
2010/06/11 159 160 159 159 4,000
2010/06/10 159 159 158 159 4,000
2010/06/09 158 159 158 159 2,000
2010/06/08 0 0 0 158 0
2010/06/07 160 160 158 158 4,000
2010/06/04 157 159 157 159 3,000
2010/06/03 159 159 157 157 4,000
2010/06/02 160 160 160 160 3,000
2010/06/01 159 160 158 158 8,000
2010/05/31 160 160 158 158 4,000
2010/05/28 157 160 156 160 22,000
2010/05/27 156 156 153 153 2,000
2010/05/26 153 153 153 153 4,000
2010/05/25 155 155 154 154 10,000
2010/05/24 155 158 155 155 6,000
2010/05/21 155 155 155 155 2,000
2010/05/20 155 158 155 158 7,000
2010/05/19 156 158 155 155 7,000
2010/05/18 158 158 156 156 3,000
2010/05/17 157 157 157 157 2,000
2010/05/14 158 159 158 159 2,000
2010/05/13 159 159 157 158 6,000
2010/05/12 0 0 0 159 0
2010/05/11 159 159 157 159 8,000
2010/05/10 155 155 155 155 1,000
2010/05/07 157 157 155 155 25,000
2010/05/06 160 160 157 159 4,000
2010/04/30 158 158 157 157 5,000
2010/04/28 157 157 156 157 6,000
2010/04/27 156 157 156 157 7,000
2010/04/26 156 158 156 158 4,000
2010/04/23 157 157 156 156 7,000
2010/04/22 156 156 156 156 5,000
2010/04/21 157 157 156 156 6,000
2010/04/20 157 157 157 157 7,000
2010/04/19 159 159 156 157 13,000
2010/04/16 157 157 157 157 7,000
2010/04/15 156 156 155 156 11,000
2010/04/14 153 155 153 155 2,000
2010/04/13 156 156 153 153 11,000
2010/04/12 155 155 154 155 5,000
2010/04/09 155 155 155 155 1,000
2010/04/08 155 155 152 152 5,000
2010/04/07 155 155 155 155 2,000
2010/04/06 156 156 151 151 10,000
2010/04/05 155 155 155 155 1,000
2010/04/02 155 155 154 155 4,000
2010/04/01 154 155 154 155 8,000
2010/03/31 153 153 153 153 2,000
2010/03/30 151 153 151 153 6,000
2010/03/29 151 151 150 151 6,000
2010/03/26 150 153 150 152 15,000
2010/03/25 150 150 149 150 12,000
2010/03/24 150 150 148 150 21,000
2010/03/23 149 150 149 150 10,000
2010/03/19 149 149 149 149 11,000
2010/03/18 151 151 149 149 2,000
2010/03/17 150 150 149 149 4,000
2010/03/16 149 150 149 150 10,000
2010/03/15 150 150 150 150 4,000
2010/03/12 149 150 149 150 4,000
2010/03/11 149 150 149 150 2,000
2010/03/10 150 151 150 151 4,000
2010/03/08 150 150 149 149 6,000
2010/03/05 152 152 150 150 5,000
2010/03/04 150 150 149 149 2,000
2010/03/03 148 148 148 148 3,000
2010/03/02 150 151 150 150 4,000
2010/03/01 150 150 149 150 7,000
2010/02/26 150 150 150 150 4,000
2010/02/25 149 149 148 149 4,000
2010/02/23 148 148 148 148 2,000
2010/02/22 148 148 147 148 4,000
2010/02/18 149 149 149 149 1,000
2010/02/17 148 148 147 147 2,000
2010/02/16 147 148 147 148 5,000
2010/02/15 147 147 147 147 2,000
2010/02/12 148 148 148 148 1,000
2010/02/10 149 149 148 148 4,000
2010/02/09 148 148 148 148 3,000
2010/02/08 148 148 148 148 3,000
2010/02/05 149 149 148 149 4,000
2010/02/04 149 149 149 149 2,000
2010/02/03 148 149 148 149 3,000
2010/02/02 147 147 147 147 2,000
2010/02/01 148 149 148 148 9,000
2010/01/29 148 148 148 148 2,000
2010/01/28 147 147 147 147 1,000
2010/01/27 148 148 147 147 2,000
2010/01/26 148 149 148 149 3,000
2010/01/25 148 149 147 149 3,000
2010/01/22 148 148 148 148 3,000
2010/01/20 148 150 148 148 8,000
2010/01/19 150 151 150 150 9,000
2010/01/18 149 150 148 150 6,000
2010/01/15 147 149 147 149 7,000
2010/01/14 147 148 147 148 6,000
2010/01/13 148 149 148 148 3,000
2010/01/12 148 150 148 150 5,000
2010/01/08 149 150 149 150 10,000
2010/01/07 149 150 149 149 8,000
2010/01/06 149 149 149 149 2,000
2010/01/05 149 149 148 149 6,000
2010/01/04 149 151 149 149 7,000

このページの先頭へ