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
2018/12/28 2,280 2,297 2,280 2,281 1,200
2018/12/27 2,291 2,293 2,280 2,280 2,100
2018/12/26 2,250 2,279 2,199 2,210 2,700
2018/12/25 2,290 2,348 2,270 2,327 5,500
2018/12/21 2,340 2,340 2,300 2,300 2,700
2018/12/20 2,270 2,363 2,266 2,363 5,300
2018/12/19 2,441 2,441 2,320 2,320 4,200
2018/12/18 2,430 2,432 2,426 2,426 1,000
2018/12/17 2,434 2,434 2,414 2,432 1,200
2018/12/14 2,435 2,435 2,415 2,434 900
2018/12/13 2,450 2,451 2,426 2,442 1,100
2018/12/12 2,430 2,469 2,410 2,469 2,300
2018/12/11 2,466 2,466 2,431 2,431 1,000
2018/12/10 2,453 2,466 2,453 2,466 2,500
2018/12/07 2,459 2,459 2,440 2,453 1,500
2018/12/06 2,457 2,457 2,453 2,455 400
2018/12/05 2,439 2,455 2,431 2,448 1,900
2018/12/04 2,453 2,453 2,450 2,450 700
2018/12/03 2,432 2,457 2,432 2,457 1,200
2018/11/30 2,424 2,452 2,424 2,431 1,600
2018/11/29 2,420 2,423 2,410 2,423 1,600
2018/11/28 2,419 2,419 2,410 2,419 1,200
2018/11/26 2,400 2,419 2,396 2,419 2,000
2018/11/22 2,384 2,396 2,384 2,396 600
2018/11/21 2,382 2,382 2,382 2,382 100
2018/11/20 2,391 2,396 2,381 2,381 700
2018/11/19 2,394 2,394 2,380 2,380 200
2018/11/16 2,373 2,389 2,373 2,376 300
2018/11/15 2,385 2,396 2,369 2,393 800
2018/11/14 2,365 2,365 2,365 2,365 100
2018/11/13 2,369 2,374 2,354 2,373 600
2018/11/12 2,359 2,369 2,355 2,369 800
2018/11/09 2,331 2,366 2,331 2,359 1,900
2018/11/08 2,377 2,377 2,370 2,370 800
2018/11/07 2,378 2,395 2,370 2,395 900
2018/11/06 2,400 2,400 2,370 2,370 700
2018/11/05 2,374 2,381 2,367 2,381 900
2018/11/02 2,359 2,365 2,350 2,365 400
2018/11/01 2,348 2,356 2,332 2,356 600
2018/10/31 2,326 2,351 2,326 2,349 1,300
2018/10/30 2,346 2,346 2,331 2,345 600
2018/10/29 2,347 2,350 2,336 2,336 700
2018/10/26 2,336 2,345 2,336 2,345 1,000
2018/10/25 2,346 2,346 2,336 2,336 700
2018/10/24 2,345 2,350 2,345 2,350 300
2018/10/23 2,345 2,346 2,345 2,345 500
2018/10/22 2,351 2,351 2,345 2,345 700
2018/10/19 2,365 2,365 2,351 2,351 500
2018/10/18 2,377 2,377 2,351 2,351 800
2018/10/17 2,349 2,351 2,349 2,351 200
2018/10/16 2,343 2,379 2,343 2,347 300
2018/10/15 2,343 2,350 2,343 2,343 500
2018/10/12 2,338 2,343 2,338 2,340 600
2018/10/11 2,332 2,385 2,332 2,338 2,300
2018/10/10 2,331 2,348 2,331 2,338 600
2018/10/09 2,327 2,327 2,327 2,327 100
2018/10/05 2,378 2,378 2,326 2,327 2,300
2018/10/04 2,363 2,364 2,363 2,364 500
2018/10/03 2,363 2,363 2,363 2,363 400
2018/10/02 2,361 2,365 2,359 2,363 2,100
2018/10/01 2,343 2,355 2,343 2,355 1,600
2018/09/28 2,343 2,343 2,341 2,343 900
2018/09/27 2,339 2,339 2,335 2,335 500
2018/09/26 2,336 2,340 2,335 2,340 1,100
2018/09/25 2,324 2,338 2,323 2,338 1,100
2018/09/21 2,324 2,325 2,317 2,320 1,100
2018/09/20 2,312 2,324 2,312 2,324 700
2018/09/19 2,310 2,320 2,310 2,312 1,700
2018/09/18 2,330 2,330 2,304 2,304 600
2018/09/14 2,329 2,333 2,329 2,330 500
2018/09/13 2,330 2,330 2,329 2,329 200
2018/09/12 2,329 2,329 2,321 2,329 400
2018/09/11 2,320 2,329 2,315 2,329 500
2018/09/10 2,307 2,310 2,307 2,310 900
2018/09/07 2,298 2,306 2,298 2,306 200
2018/09/06 2,297 2,297 2,297 2,297 200
2018/09/05 2,305 2,305 2,297 2,297 200
2018/09/04 2,296 2,308 2,296 2,305 800
2018/09/03 2,290 2,310 2,290 2,295 700
2018/08/31 2,290 2,290 2,285 2,285 400
2018/08/30 2,282 2,286 2,282 2,285 800
2018/08/29 2,282 2,282 2,282 2,282 100
2018/08/28 2,277 2,300 2,277 2,278 600
2018/08/27 2,270 2,277 2,270 2,277 400
2018/08/24 2,271 2,271 2,270 2,270 300
2018/08/23 2,277 2,277 2,270 2,270 1,100
2018/08/22 2,280 2,280 2,277 2,277 400
2018/08/21 2,280 2,299 2,279 2,299 600
2018/08/20 2,290 2,290 2,281 2,281 400
2018/08/17 2,280 2,280 2,280 2,280 100
2018/08/16 2,290 2,290 2,285 2,285 200
2018/08/15 2,297 2,297 2,289 2,290 1,000
2018/08/14 2,282 2,295 2,282 2,286 500
2018/08/13 2,279 2,283 2,279 2,281 1,000
2018/08/10 2,278 2,279 2,278 2,278 500
2018/08/09 2,280 2,280 2,280 2,280 900
2018/08/08 2,292 2,292 2,292 2,292 100
2018/08/07 2,295 2,295 2,293 2,293 200
2018/08/06 2,296 2,296 2,276 2,294 800
2018/08/03 2,276 2,285 2,276 2,276 500
2018/08/02 2,278 2,279 2,278 2,278 1,000
2018/08/01 2,290 2,290 2,278 2,278 900
2018/07/31 2,278 2,278 2,277 2,277 600
2018/07/30 2,289 2,298 2,275 2,277 700
2018/07/27 2,274 2,274 2,274 2,274 100
2018/07/26 2,272 2,272 2,272 2,272 100
2018/07/24 2,280 2,280 2,280 2,280 200
2018/07/23 2,276 2,276 2,276 2,276 100
2018/07/20 2,299 2,299 2,281 2,281 200
2018/07/19 2,287 2,299 2,287 2,299 600
2018/07/18 2,282 2,288 2,250 2,285 1,300
2018/07/17 2,290 2,290 2,282 2,282 500
2018/07/13 2,274 2,320 2,272 2,272 1,800
2018/07/12 2,256 2,300 2,256 2,272 1,500
2018/07/11 2,251 2,270 2,251 2,251 800
2018/07/10 2,250 2,250 2,250 2,250 200
2018/07/09 2,240 2,240 2,240 2,240 100
2018/07/06 2,224 2,238 2,218 2,238 800
2018/07/05 2,223 2,235 2,223 2,225 500
2018/07/04 2,259 2,259 2,210 2,220 1,800
2018/07/03 2,247 2,247 2,241 2,241 300
2018/07/02 2,265 2,275 2,250 2,250 1,800
2018/06/29 2,235 2,280 2,235 2,263 800
2018/06/28 2,235 2,235 2,222 2,235 1,300
2018/06/27 2,309 2,321 2,170 2,239 5,200
2018/06/26 2,326 2,352 2,326 2,351 4,400
2018/06/25 2,305 2,328 2,305 2,326 2,000
2018/06/22 2,300 2,305 2,300 2,305 900
2018/06/21 2,298 2,304 2,298 2,300 1,000
2018/06/20 2,300 2,308 2,297 2,297 1,300
2018/06/19 2,292 2,300 2,292 2,300 1,500
2018/06/18 2,297 2,298 2,284 2,292 1,800
2018/06/15 2,282 2,294 2,282 2,294 1,100
2018/06/14 2,290 2,290 2,281 2,281 900
2018/06/13 2,281 2,281 2,275 2,281 500
2018/06/12 2,280 2,281 2,263 2,281 700
2018/06/11 2,285 2,286 2,263 2,263 1,400
2018/06/08 2,280 2,289 2,280 2,281 1,100
2018/06/07 2,280 2,288 2,278 2,280 1,400
2018/06/06 2,252 2,278 2,252 2,276 1,800
2018/06/05 2,258 2,260 2,250 2,255 1,100
2018/06/04 2,250 2,253 2,249 2,250 1,000
2018/06/01 2,231 2,249 2,230 2,247 2,100
2018/05/31 2,244 2,244 2,244 2,244 100
2018/05/30 2,249 2,260 2,245 2,260 600
2018/05/29 2,269 2,269 2,252 2,252 800
2018/05/28 2,260 2,266 2,253 2,253 1,100
2018/05/25 2,259 2,260 2,258 2,260 1,000
2018/05/24 2,257 2,257 2,245 2,257 400
2018/05/23 2,258 2,258 2,258 2,258 400
2018/05/22 2,240 2,248 2,240 2,248 700
2018/05/21 2,232 2,240 2,232 2,238 400
2018/05/18 2,235 2,247 2,228 2,228 300
2018/05/17 2,235 2,235 2,235 2,235 100
2018/05/16 2,248 2,248 2,235 2,235 300
2018/05/15 2,235 2,250 2,233 2,240 1,000
2018/05/14 2,208 2,237 2,208 2,235 900
2018/05/11 2,226 2,246 2,226 2,244 400
2018/05/10 2,239 2,239 2,226 2,226 800
2018/05/09 2,242 2,253 2,228 2,228 2,700
2018/05/08 2,250 2,252 2,242 2,242 1,200
2018/05/07 2,264 2,265 2,251 2,251 500
2018/05/02 2,260 2,261 2,245 2,245 500
2018/05/01 2,260 2,260 2,241 2,260 600
2018/04/27 2,253 2,261 2,253 2,261 1,500
2018/04/26 2,247 2,253 2,246 2,253 400
2018/04/25 2,227 2,240 2,227 2,230 600
2018/04/24 2,220 2,229 2,220 2,220 400
2018/04/23 2,257 2,257 2,220 2,220 1,200
2018/04/20 2,264 2,264 2,231 2,239 1,300
2018/04/19 2,240 2,265 2,230 2,265 1,500
2018/04/18 2,214 2,275 2,212 2,243 5,900
2018/04/17 2,216 2,216 2,210 2,211 900
2018/04/16 2,214 2,214 2,214 2,214 200
2018/04/13 2,216 2,216 2,216 2,216 300
2018/04/12 2,215 2,215 2,203 2,203 200
2018/04/11 2,210 2,215 2,202 2,215 500
2018/04/10 2,196 2,206 2,196 2,206 400
2018/04/09 2,200 2,200 2,196 2,200 800
2018/04/06 2,210 2,210 2,200 2,200 200
2018/04/05 2,200 2,208 2,196 2,196 800
2018/04/04 2,184 2,200 2,184 2,200 700
2018/04/03 2,189 2,189 2,174 2,189 1,500
2018/04/02 2,179 2,180 2,179 2,180 400
2018/03/30 2,198 2,198 2,164 2,164 1,700
2018/03/29 2,190 2,190 2,190 2,190 300
2018/03/28 2,181 2,190 2,180 2,190 900
2018/03/27 2,179 2,187 2,179 2,180 900
2018/03/26 2,177 2,178 2,177 2,178 1,000
2018/03/23 2,195 2,195 2,177 2,177 1,100
2018/03/22 2,195 2,200 2,195 2,200 1,200
2018/03/20 2,194 2,196 2,194 2,196 1,000
2018/03/19 2,197 2,197 2,197 2,197 800
2018/03/16 2,183 2,185 2,181 2,185 1,200
2018/03/15 2,183 2,183 2,183 2,183 200
2018/03/14 2,179 2,181 2,170 2,181 900
2018/03/13 2,174 2,179 2,174 2,179 500
2018/03/12 2,190 2,195 2,165 2,171 2,700
2018/03/09 2,151 2,177 2,151 2,162 700
2018/03/08 2,157 2,158 2,145 2,145 800
2018/03/07 2,164 2,182 2,148 2,152 2,500
2018/03/06 2,139 2,165 2,139 2,162 800
2018/03/05 2,160 2,163 2,139 2,139 1,100
2018/03/02 2,181 2,181 2,155 2,155 1,300
2018/03/01 2,170 2,181 2,170 2,181 300
2018/02/28 2,170 2,170 2,170 2,170 100
2018/02/27 2,165 2,170 2,165 2,170 300
2018/02/26 2,173 2,174 2,165 2,165 700
2018/02/23 2,149 2,173 2,149 2,173 600
2018/02/22 2,179 2,179 2,172 2,172 200
2018/02/21 2,187 2,188 2,161 2,172 700
2018/02/20 2,173 2,175 2,156 2,156 1,100
2018/02/19 2,159 2,159 2,148 2,158 400
2018/02/16 2,147 2,147 2,133 2,133 700
2018/02/15 2,131 2,132 2,131 2,132 200
2018/02/14 2,132 2,135 2,132 2,135 300
2018/02/13 2,132 2,145 2,132 2,137 1,300
2018/02/09 2,126 2,134 2,111 2,132 2,000
2018/02/08 2,148 2,148 2,130 2,140 1,400
2018/02/07 2,160 2,174 2,147 2,147 1,600
2018/02/06 2,146 2,151 2,099 2,110 5,500
2018/02/05 2,196 2,201 2,190 2,195 800
2018/02/02 2,204 2,206 2,200 2,200 600
2018/02/01 2,210 2,216 2,205 2,205 700
2018/01/31 2,214 2,214 2,191 2,212 2,500
2018/01/30 2,220 2,222 2,220 2,220 400
2018/01/29 2,219 2,232 2,211 2,220 900
2018/01/26 2,222 2,229 2,220 2,220 2,000
2018/01/25 2,230 2,230 2,221 2,221 1,300
2018/01/24 2,220 2,222 2,219 2,222 1,200
2018/01/23 2,219 2,219 2,216 2,216 500
2018/01/22 2,219 2,219 2,209 2,210 1,000
2018/01/19 2,199 2,207 2,199 2,207 1,300
2018/01/18 2,197 2,199 2,197 2,198 1,100
2018/01/17 2,194 2,198 2,193 2,193 1,000
2018/01/16 2,188 2,190 2,188 2,190 700
2018/01/15 2,185 2,188 2,185 2,188 700
2018/01/12 2,189 2,189 2,184 2,184 600
2018/01/11 2,182 2,189 2,180 2,189 600
2018/01/10 2,184 2,184 2,182 2,182 700
2018/01/09 2,181 2,200 2,181 2,184 1,300
2018/01/05 2,192 2,192 2,179 2,179 1,700
2018/01/04 2,192 2,197 2,180 2,182 3,000

このページの先頭へ