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
2019/12/30 2,540 2,540 2,496 2,502 2,000
2019/12/27 2,508 2,508 2,488 2,490 5,300
2019/12/26 2,583 2,599 2,563 2,591 4,100
2019/12/25 2,579 2,594 2,572 2,582 2,400
2019/12/24 2,565 2,590 2,557 2,590 2,900
2019/12/23 2,539 2,588 2,539 2,575 2,400
2019/12/20 2,519 2,535 2,517 2,533 1,300
2019/12/19 2,516 2,525 2,516 2,525 1,200
2019/12/18 2,510 2,516 2,510 2,511 1,200
2019/12/17 2,519 2,519 2,507 2,507 900
2019/12/16 2,500 2,519 2,500 2,508 1,200
2019/12/13 2,510 2,510 2,495 2,500 2,600
2019/12/12 2,510 2,510 2,505 2,509 1,500
2019/12/11 2,500 2,508 2,499 2,508 800
2019/12/10 2,499 2,499 2,495 2,499 900
2019/12/09 2,495 2,498 2,493 2,495 700
2019/12/06 2,493 2,493 2,493 2,493 300
2019/12/05 2,500 2,500 2,491 2,491 900
2019/12/04 2,493 2,500 2,491 2,500 1,400
2019/12/03 2,500 2,500 2,495 2,499 1,300
2019/12/02 2,500 2,500 2,494 2,500 600
2019/11/29 2,499 2,499 2,497 2,498 600
2019/11/28 2,490 2,499 2,490 2,499 700
2019/11/27 2,493 2,495 2,486 2,486 600
2019/11/25 2,499 2,499 2,493 2,493 700
2019/11/22 2,500 2,500 2,493 2,493 200
2019/11/21 2,500 2,500 2,489 2,489 1,100
2019/11/20 2,494 2,500 2,494 2,500 500
2019/11/18 2,498 2,498 2,486 2,494 500
2019/11/15 2,478 2,499 2,478 2,499 1,100
2019/11/14 2,495 2,495 2,480 2,482 500
2019/11/13 2,475 2,475 2,460 2,472 1,000
2019/11/12 2,498 2,498 2,475 2,475 900
2019/11/11 2,500 2,500 2,489 2,489 200
2019/11/08 2,451 2,500 2,451 2,500 3,400
2019/11/07 2,507 2,507 2,501 2,506 400
2019/11/06 2,508 2,510 2,489 2,489 2,000
2019/11/05 2,499 2,508 2,499 2,508 1,300
2019/11/01 2,495 2,498 2,481 2,498 900
2019/10/31 2,498 2,499 2,488 2,488 600
2019/10/30 2,490 2,500 2,480 2,480 1,700
2019/10/29 2,472 2,495 2,472 2,495 600
2019/10/28 2,488 2,490 2,471 2,485 900
2019/10/25 2,479 2,488 2,478 2,488 900
2019/10/24 2,466 2,470 2,465 2,470 400
2019/10/23 2,467 2,467 2,463 2,463 300
2019/10/21 2,467 2,467 2,467 2,467 100
2019/10/18 2,459 2,459 2,451 2,451 500
2019/10/17 2,461 2,461 2,458 2,458 300
2019/10/16 2,452 2,453 2,452 2,452 400
2019/10/15 2,450 2,472 2,447 2,472 700
2019/10/11 2,460 2,497 2,442 2,442 3,100
2019/10/10 2,460 2,460 2,460 2,460 100
2019/10/08 2,455 2,457 2,450 2,450 400
2019/10/07 2,442 2,460 2,442 2,460 700
2019/10/04 2,445 2,456 2,442 2,442 600
2019/10/03 2,442 2,450 2,442 2,450 200
2019/10/02 2,444 2,445 2,439 2,440 500
2019/10/01 2,441 2,445 2,440 2,440 1,500
2019/09/30 2,440 2,441 2,440 2,441 300
2019/09/27 2,444 2,444 2,440 2,440 200
2019/09/26 2,443 2,445 2,435 2,437 700
2019/09/25 2,443 2,443 2,443 2,443 200
2019/09/24 2,440 2,444 2,440 2,444 400
2019/09/20 2,424 2,440 2,424 2,440 500
2019/09/19 2,426 2,440 2,426 2,438 500
2019/09/18 2,426 2,426 2,426 2,426 300
2019/09/17 2,430 2,430 2,426 2,426 700
2019/09/13 2,426 2,426 2,425 2,426 400
2019/09/12 2,432 2,435 2,425 2,432 600
2019/09/10 2,435 2,435 2,432 2,432 300
2019/09/09 2,420 2,435 2,420 2,435 500
2019/09/06 2,430 2,430 2,425 2,425 200
2019/09/05 2,424 2,425 2,424 2,425 200
2019/09/04 2,405 2,422 2,405 2,422 200
2019/09/03 2,410 2,425 2,405 2,405 300
2019/09/02 2,431 2,431 2,429 2,429 400
2019/08/30 2,429 2,429 2,422 2,429 700
2019/08/29 2,422 2,422 2,422 2,422 200
2019/08/28 2,422 2,422 2,422 2,422 200
2019/08/27 2,406 2,406 2,406 2,406 200
2019/08/26 2,423 2,423 2,423 2,423 400
2019/08/23 2,406 2,406 2,406 2,406 100
2019/08/22 2,407 2,410 2,407 2,410 400
2019/08/21 2,406 2,406 2,400 2,400 500
2019/08/20 2,410 2,410 2,408 2,409 500
2019/08/19 2,414 2,414 2,413 2,413 300
2019/08/15 2,421 2,421 2,418 2,418 300
2019/08/14 2,425 2,430 2,422 2,422 400
2019/08/13 2,423 2,432 2,423 2,423 400
2019/08/09 2,430 2,430 2,430 2,430 100
2019/08/08 2,429 2,429 2,415 2,415 200
2019/08/07 2,446 2,446 2,426 2,426 400
2019/08/06 2,413 2,413 2,406 2,407 1,400
2019/08/05 2,430 2,430 2,418 2,418 400
2019/08/02 2,455 2,455 2,430 2,431 600
2019/08/01 2,455 2,455 2,444 2,444 500
2019/07/31 2,448 2,448 2,444 2,444 200
2019/07/30 2,450 2,450 2,448 2,448 1,100
2019/07/29 2,436 2,448 2,436 2,448 300
2019/07/26 2,420 2,436 2,420 2,436 200
2019/07/25 2,426 2,426 2,420 2,420 500
2019/07/24 2,429 2,429 2,411 2,411 200
2019/07/22 2,446 2,446 2,424 2,429 400
2019/07/17 2,411 2,429 2,411 2,429 300
2019/07/16 2,431 2,440 2,421 2,429 500
2019/07/12 2,438 2,438 2,438 2,438 400
2019/07/11 2,418 2,419 2,418 2,418 400
2019/07/10 2,418 2,427 2,415 2,416 500
2019/07/09 2,406 2,415 2,406 2,415 200
2019/07/08 2,407 2,412 2,406 2,406 600
2019/07/05 2,416 2,416 2,405 2,405 700
2019/07/04 2,416 2,416 2,416 2,416 100
2019/07/03 2,431 2,431 2,425 2,425 300
2019/07/02 2,409 2,422 2,409 2,422 600
2019/07/01 2,401 2,435 2,400 2,409 2,100
2019/06/28 2,396 2,410 2,396 2,400 400
2019/06/27 2,401 2,415 2,392 2,392 1,300
2019/06/26 2,448 2,448 2,415 2,415 1,800
2019/06/25 2,484 2,496 2,483 2,485 3,500
2019/06/24 2,497 2,497 2,470 2,484 2,400
2019/06/21 2,495 2,498 2,485 2,498 1,200
2019/06/20 2,413 2,490 2,413 2,490 1,400
2019/06/19 2,400 2,413 2,400 2,408 1,000
2019/06/18 2,405 2,405 2,400 2,401 1,300
2019/06/17 2,403 2,426 2,397 2,405 2,200
2019/06/14 2,431 2,431 2,431 2,431 100
2019/06/13 2,443 2,444 2,431 2,431 500
2019/06/12 2,420 2,438 2,408 2,430 1,000
2019/06/11 2,460 2,460 2,421 2,421 1,400
2019/06/10 2,498 2,504 2,464 2,470 1,600
2019/06/07 2,499 2,504 2,499 2,504 800
2019/06/06 2,495 2,500 2,495 2,500 200
2019/06/05 2,468 2,495 2,468 2,495 1,000
2019/06/04 2,431 2,452 2,430 2,450 700
2019/06/03 2,437 2,437 2,430 2,430 700
2019/05/31 2,490 2,504 2,467 2,467 600
2019/05/30 2,510 2,510 2,490 2,490 1,200
2019/05/29 2,534 2,534 2,516 2,520 1,000
2019/05/28 2,517 2,536 2,517 2,534 1,300
2019/05/27 2,490 2,517 2,490 2,517 500
2019/05/24 2,471 2,652 2,471 2,476 3,600
2019/05/23 2,477 2,477 2,475 2,477 700
2019/05/22 2,465 2,474 2,449 2,450 1,400
2019/05/21 2,448 2,448 2,447 2,448 800
2019/05/20 2,440 2,449 2,440 2,449 800
2019/05/17 2,430 2,440 2,429 2,440 1,100
2019/05/16 2,424 2,429 2,421 2,429 700
2019/05/15 2,415 2,420 2,407 2,420 800
2019/05/14 2,406 2,410 2,406 2,407 1,300
2019/05/13 2,414 2,434 2,413 2,419 1,700
2019/05/10 2,437 2,439 2,433 2,439 900
2019/05/09 2,417 2,430 2,417 2,430 600
2019/05/07 2,438 2,447 2,405 2,414 2,500
2019/04/26 2,405 2,406 2,405 2,405 500
2019/04/25 2,415 2,415 2,405 2,405 400
2019/04/24 2,420 2,420 2,408 2,410 400
2019/04/23 2,419 2,419 2,419 2,419 400
2019/04/22 2,415 2,420 2,415 2,420 700
2019/04/19 2,414 2,418 2,402 2,416 800
2019/04/18 2,406 2,413 2,405 2,413 600
2019/04/17 2,412 2,420 2,408 2,408 900
2019/04/16 2,398 2,412 2,398 2,412 1,500
2019/04/15 2,390 2,395 2,390 2,395 600
2019/04/12 2,380 2,390 2,380 2,390 700
2019/04/11 2,386 2,388 2,386 2,387 600
2019/04/10 2,387 2,387 2,385 2,386 900
2019/04/09 2,388 2,398 2,358 2,365 1,600
2019/04/08 2,380 2,397 2,380 2,396 700
2019/04/05 2,398 2,398 2,377 2,377 400
2019/04/04 2,362 2,379 2,361 2,377 700
2019/04/03 2,360 2,367 2,357 2,367 400
2019/04/02 2,367 2,367 2,359 2,362 900
2019/04/01 2,360 2,369 2,359 2,359 900
2019/03/29 2,346 2,359 2,346 2,359 500
2019/03/28 2,348 2,359 2,345 2,346 1,400
2019/03/27 2,340 2,345 2,335 2,345 800
2019/03/26 2,324 2,339 2,324 2,331 1,000
2019/03/25 2,340 2,340 2,323 2,323 900
2019/03/22 2,325 2,335 2,322 2,335 1,400
2019/03/20 2,316 2,328 2,316 2,325 400
2019/03/19 2,320 2,322 2,316 2,316 1,400
2019/03/18 2,311 2,319 2,311 2,319 300
2019/03/15 2,320 2,321 2,310 2,321 1,000
2019/03/14 2,320 2,320 2,319 2,319 500
2019/03/13 2,318 2,320 2,310 2,310 500
2019/03/12 2,310 2,317 2,304 2,317 1,100
2019/03/11 2,317 2,317 2,302 2,310 600
2019/03/08 2,313 2,314 2,300 2,310 500
2019/03/07 2,313 2,313 2,296 2,303 400
2019/03/06 2,304 2,304 2,294 2,303 300
2019/03/05 2,301 2,318 2,300 2,316 700
2019/03/04 2,300 2,315 2,300 2,301 500
2019/03/01 2,321 2,321 2,296 2,300 900
2019/02/28 2,310 2,324 2,310 2,321 500
2019/02/27 2,287 2,299 2,287 2,299 500
2019/02/26 2,281 2,281 2,278 2,278 500
2019/02/25 2,290 2,296 2,281 2,281 900
2019/02/22 2,280 2,280 2,280 2,280 100
2019/02/21 2,280 2,280 2,280 2,280 100
2019/02/20 2,287 2,287 2,276 2,276 400
2019/02/19 2,283 2,296 2,283 2,296 400
2019/02/18 2,290 2,297 2,290 2,297 300
2019/02/15 2,288 2,288 2,287 2,287 200
2019/02/14 2,275 2,289 2,260 2,289 1,000
2019/02/13 2,300 2,302 2,280 2,296 2,000
2019/02/12 2,272 2,294 2,272 2,292 400
2019/02/07 2,279 2,280 2,276 2,279 400
2019/02/05 2,267 2,285 2,267 2,270 600
2019/02/04 2,291 2,291 2,289 2,289 400
2019/02/01 2,270 2,270 2,267 2,267 300
2019/01/31 2,246 2,250 2,246 2,250 700
2019/01/30 2,250 2,265 2,250 2,259 400
2019/01/29 2,255 2,270 2,251 2,251 800
2019/01/28 2,252 2,298 2,252 2,255 700
2019/01/25 2,268 2,268 2,250 2,250 1,200
2019/01/24 2,306 2,306 2,257 2,265 800
2019/01/23 2,301 2,306 2,295 2,306 500
2019/01/22 2,311 2,323 2,300 2,301 1,400
2019/01/21 2,311 2,327 2,311 2,327 200
2019/01/18 2,310 2,341 2,300 2,332 1,200
2019/01/17 2,284 2,300 2,284 2,300 400
2019/01/16 2,298 2,300 2,298 2,300 300
2019/01/15 2,289 2,300 2,289 2,300 900
2019/01/11 2,299 2,299 2,272 2,290 1,000
2019/01/09 2,278 2,294 2,278 2,294 200
2019/01/08 2,275 2,299 2,275 2,278 800
2019/01/07 2,300 2,300 2,273 2,273 1,200
2019/01/04 2,281 2,309 2,270 2,272 1,000

このページの先頭へ