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
2020/12/30 2,310 2,310 2,301 2,301 400
2020/12/29 2,342 2,342 2,300 2,311 2,500
2020/12/28 2,350 2,390 2,350 2,362 2,800
2020/12/25 2,337 2,350 2,337 2,345 2,100
2020/12/24 2,335 2,345 2,335 2,345 800
2020/12/23 2,335 2,340 2,335 2,335 600
2020/12/22 2,335 2,345 2,335 2,340 700
2020/12/21 2,335 2,340 2,335 2,335 1,200
2020/12/18 2,338 2,339 2,324 2,335 1,000
2020/12/17 2,327 2,339 2,327 2,338 1,100
2020/12/16 2,335 2,339 2,325 2,339 300
2020/12/15 2,340 2,340 2,321 2,338 600
2020/12/14 2,341 2,341 2,335 2,340 700
2020/12/11 2,348 2,348 2,322 2,340 600
2020/12/10 2,340 2,345 2,330 2,330 1,200
2020/12/09 2,340 2,340 2,335 2,335 800
2020/12/08 2,337 2,337 2,335 2,335 300
2020/12/07 2,324 2,331 2,324 2,325 600
2020/12/04 2,321 2,321 2,320 2,320 600
2020/12/03 2,322 2,322 2,320 2,320 1,800
2020/12/02 2,333 2,340 2,333 2,338 600
2020/12/01 2,330 2,333 2,329 2,329 600
2020/11/30 2,329 2,330 2,329 2,330 400
2020/11/27 2,320 2,332 2,320 2,329 400
2020/11/26 2,313 2,315 2,310 2,310 800
2020/11/25 2,325 2,329 2,310 2,311 700
2020/11/24 2,308 2,318 2,307 2,311 1,000
2020/11/20 2,310 2,310 2,306 2,310 500
2020/11/19 2,310 2,329 2,310 2,311 500
2020/11/18 2,310 2,320 2,310 2,320 600
2020/11/17 2,321 2,332 2,310 2,330 800
2020/11/16 2,325 2,325 2,325 2,325 200
2020/11/13 2,342 2,342 2,325 2,325 400
2020/11/12 2,330 2,342 2,312 2,342 1,400
2020/11/11 2,305 2,330 2,305 2,330 900
2020/11/10 2,336 2,336 2,315 2,315 1,000
2020/11/09 2,300 2,325 2,300 2,325 1,400
2020/11/06 2,334 2,334 2,301 2,301 500
2020/11/05 2,339 2,339 2,289 2,320 400
2020/11/04 2,305 2,338 2,281 2,305 1,500
2020/11/02 2,339 2,339 2,339 2,339 200
2020/10/30 2,340 2,340 2,330 2,330 200
2020/10/29 2,309 2,328 2,309 2,328 300
2020/10/28 2,325 2,330 2,306 2,326 1,000
2020/10/27 2,325 2,325 2,325 2,325 100
2020/10/26 2,340 2,340 2,340 2,340 100
2020/10/23 2,303 2,305 2,303 2,304 300
2020/10/22 2,303 2,303 2,303 2,303 100
2020/10/21 2,308 2,345 2,300 2,309 1,000
2020/10/20 2,330 2,340 2,330 2,330 500
2020/10/19 2,329 2,330 2,320 2,330 600
2020/10/16 2,328 2,329 2,323 2,323 400
2020/10/15 2,345 2,345 2,327 2,332 300
2020/10/14 2,325 2,357 2,325 2,345 500
2020/10/13 2,350 2,350 2,340 2,340 500
2020/10/12 2,369 2,369 2,352 2,352 300
2020/10/09 2,369 2,369 2,365 2,365 300
2020/10/08 2,350 2,369 2,350 2,368 400
2020/10/07 2,370 2,373 2,325 2,350 500
2020/10/06 2,365 2,365 2,361 2,365 900
2020/10/05 2,375 2,376 2,368 2,370 800
2020/10/02 2,350 2,352 2,336 2,352 700
2020/09/30 2,359 2,359 2,330 2,332 600
2020/09/29 2,380 2,380 2,321 2,359 1,900
2020/09/28 2,300 2,389 2,300 2,389 1,900
2020/09/25 2,295 2,300 2,282 2,298 1,100
2020/09/24 2,280 2,291 2,280 2,291 600
2020/09/23 2,297 2,297 2,266 2,289 700
2020/09/18 2,243 2,250 2,243 2,250 500
2020/09/17 2,220 2,234 2,220 2,234 300
2020/09/16 2,250 2,298 2,248 2,248 400
2020/09/15 2,212 2,270 2,212 2,270 900
2020/09/14 2,230 2,246 2,230 2,246 600
2020/09/11 2,251 2,251 2,230 2,230 1,300
2020/09/10 2,258 2,258 2,251 2,251 400
2020/09/09 2,290 2,300 2,241 2,258 1,100
2020/09/08 2,289 2,289 2,289 2,289 200
2020/09/07 2,300 2,300 2,269 2,269 500
2020/09/04 2,274 2,305 2,274 2,302 1,000
2020/09/03 2,261 2,291 2,261 2,274 1,000
2020/09/02 2,300 2,300 2,251 2,289 700
2020/09/01 2,299 2,299 2,290 2,290 400
2020/08/31 2,270 2,275 2,261 2,275 600
2020/08/28 2,250 2,261 2,250 2,261 300
2020/08/26 2,249 2,250 2,232 2,250 300
2020/08/25 2,239 2,240 2,235 2,240 700
2020/08/24 2,224 2,224 2,224 2,224 100
2020/08/21 2,212 2,218 2,211 2,211 600
2020/08/20 2,215 2,215 2,202 2,212 400
2020/08/19 2,201 2,211 2,201 2,207 600
2020/08/18 2,201 2,203 2,201 2,201 500
2020/08/17 2,221 2,221 2,212 2,212 300
2020/08/14 2,201 2,221 2,201 2,210 700
2020/08/13 2,220 2,228 2,198 2,198 1,300
2020/08/12 2,215 2,215 2,215 2,215 100
2020/08/11 2,199 2,202 2,198 2,202 400
2020/08/07 2,193 2,193 2,193 2,193 100
2020/08/06 2,209 2,209 2,162 2,178 700
2020/08/05 2,154 2,182 2,154 2,162 500
2020/08/04 2,148 2,175 2,148 2,175 500
2020/08/03 2,148 2,182 2,148 2,150 600
2020/07/31 2,250 2,259 2,248 2,248 600
2020/07/30 2,270 2,270 2,241 2,241 900
2020/07/29 2,280 2,280 2,280 2,280 200
2020/07/28 2,334 2,334 2,289 2,289 500
2020/07/27 2,334 2,334 2,334 2,334 600
2020/07/22 2,268 2,296 2,268 2,296 300
2020/07/21 2,265 2,277 2,265 2,277 300
2020/07/20 2,251 2,251 2,251 2,251 300
2020/07/16 2,256 2,256 2,251 2,251 300
2020/07/15 2,261 2,276 2,252 2,273 900
2020/07/14 2,261 2,285 2,254 2,265 700
2020/07/13 2,310 2,310 2,262 2,281 1,000
2020/07/10 2,312 2,312 2,312 2,312 100
2020/07/09 2,320 2,320 2,310 2,312 500
2020/07/08 2,362 2,362 2,333 2,333 1,200
2020/07/07 2,362 2,362 2,362 2,362 100
2020/07/06 2,336 2,362 2,336 2,347 1,100
2020/07/03 2,385 2,385 2,335 2,335 1,100
2020/07/02 2,376 2,376 2,339 2,339 700
2020/07/01 2,372 2,376 2,355 2,355 800
2020/06/30 2,348 2,379 2,340 2,372 1,600
2020/06/29 2,329 2,379 2,329 2,340 1,700
2020/06/26 2,415 2,423 2,375 2,375 2,600
2020/06/25 2,400 2,416 2,400 2,406 1,500
2020/06/24 2,408 2,435 2,408 2,430 1,800
2020/06/23 2,405 2,424 2,405 2,413 1,000
2020/06/22 2,395 2,407 2,395 2,400 1,300
2020/06/19 2,398 2,398 2,397 2,398 800
2020/06/18 2,398 2,398 2,378 2,394 400
2020/06/17 2,377 2,399 2,377 2,398 700
2020/06/16 2,389 2,400 2,379 2,379 900
2020/06/15 2,381 2,381 2,359 2,381 400
2020/06/12 2,369 2,383 2,336 2,381 1,200
2020/06/11 2,399 2,399 2,370 2,374 1,100
2020/06/10 2,370 2,400 2,370 2,380 1,000
2020/06/09 2,370 2,394 2,370 2,370 800
2020/06/08 2,360 2,389 2,360 2,367 1,700
2020/06/05 2,366 2,367 2,345 2,365 1,100
2020/06/04 2,341 2,373 2,334 2,340 700
2020/06/03 2,350 2,368 2,337 2,344 1,100
2020/06/02 2,346 2,378 2,336 2,374 600
2020/06/01 2,388 2,388 2,350 2,350 300
2020/05/29 2,364 2,389 2,352 2,389 400
2020/05/28 2,380 2,380 2,379 2,379 500
2020/05/27 2,386 2,389 2,360 2,380 800
2020/05/26 2,410 2,410 2,395 2,395 400
2020/05/25 2,408 2,429 2,400 2,400 1,300
2020/05/22 2,366 2,415 2,366 2,383 800
2020/05/21 2,352 2,365 2,352 2,353 500
2020/05/20 2,419 2,419 2,347 2,347 800
2020/05/19 2,322 2,382 2,322 2,345 1,000
2020/05/18 2,330 2,333 2,320 2,322 400
2020/05/14 2,277 2,319 2,267 2,319 900
2020/05/13 2,230 2,263 2,230 2,263 1,100
2020/05/12 2,200 2,230 2,200 2,216 800
2020/05/11 2,178 2,190 2,178 2,190 800
2020/05/08 2,141 2,178 2,141 2,178 700
2020/05/07 2,147 2,147 2,141 2,146 800
2020/05/01 2,160 2,160 2,147 2,147 900
2020/04/30 2,142 2,155 2,142 2,150 900
2020/04/28 2,149 2,149 2,125 2,142 500
2020/04/27 2,140 2,147 2,120 2,121 1,200
2020/04/24 2,115 2,140 2,113 2,140 1,500
2020/04/23 2,113 2,139 2,113 2,136 700
2020/04/22 2,138 2,140 2,113 2,113 1,200
2020/04/21 2,130 2,139 2,112 2,112 1,100
2020/04/20 2,101 2,134 2,101 2,111 600
2020/04/17 2,137 2,137 2,101 2,101 300
2020/04/16 2,114 2,124 2,101 2,101 500
2020/04/14 2,151 2,151 2,101 2,148 1,000
2020/04/13 2,064 2,129 2,063 2,081 1,100
2020/04/10 2,159 2,159 2,100 2,111 1,100
2020/04/09 2,170 2,170 2,110 2,115 1,000
2020/04/08 2,100 2,171 2,100 2,128 1,500
2020/04/07 2,055 2,084 2,055 2,083 1,100
2020/04/06 2,034 2,035 2,003 2,035 500
2020/04/03 2,034 2,034 2,000 2,001 2,400
2020/04/02 2,054 2,054 2,040 2,040 1,200
2020/04/01 2,124 2,124 2,052 2,052 1,400
2020/03/31 2,105 2,106 2,105 2,106 500
2020/03/30 2,170 2,170 2,102 2,102 2,100
2020/03/27 2,190 2,234 2,170 2,170 2,100
2020/03/26 2,207 2,210 2,170 2,170 700
2020/03/25 2,153 2,208 2,153 2,207 1,300
2020/03/24 2,110 2,148 2,110 2,148 1,700
2020/03/23 2,148 2,148 2,100 2,109 1,200
2020/03/19 2,102 2,182 2,100 2,100 2,000
2020/03/18 2,124 2,124 2,101 2,102 800
2020/03/17 1,950 2,075 1,950 2,025 2,400
2020/03/16 1,998 2,084 1,975 2,000 3,000
2020/03/13 1,997 1,997 1,930 1,950 4,900
2020/03/12 2,089 2,089 2,030 2,030 1,800
2020/03/11 2,069 2,108 2,069 2,104 800
2020/03/10 2,040 2,109 2,015 2,077 4,300
2020/03/09 2,194 2,194 2,111 2,135 1,800
2020/03/06 2,216 2,216 2,190 2,190 900
2020/03/05 2,177 2,206 2,175 2,178 1,400
2020/03/04 2,172 2,172 2,150 2,170 900
2020/03/03 2,205 2,205 2,150 2,150 2,500
2020/03/02 2,050 2,171 2,050 2,170 3,500
2020/02/28 2,270 2,277 2,142 2,142 3,800
2020/02/27 2,287 2,320 2,270 2,270 1,600
2020/02/26 2,290 2,340 2,290 2,328 1,200
2020/02/25 2,146 2,281 2,146 2,281 4,100
2020/02/21 2,398 2,398 2,351 2,352 1,900
2020/02/20 2,429 2,429 2,398 2,398 200
2020/02/19 2,385 2,421 2,385 2,395 1,100
2020/02/18 2,400 2,409 2,380 2,385 2,000
2020/02/17 2,450 2,454 2,435 2,435 1,700
2020/02/14 2,474 2,477 2,458 2,458 500
2020/02/13 2,479 2,479 2,457 2,474 500
2020/02/12 2,453 2,471 2,453 2,466 900
2020/02/10 2,463 2,477 2,453 2,474 800
2020/02/07 2,498 2,498 2,462 2,480 1,100
2020/02/06 2,474 2,474 2,448 2,470 1,100
2020/02/05 2,444 2,449 2,444 2,445 1,000
2020/02/04 2,445 2,450 2,445 2,446 400
2020/02/03 2,444 2,466 2,444 2,449 500
2020/01/31 2,459 2,459 2,451 2,459 900
2020/01/30 2,477 2,477 2,460 2,460 500
2020/01/29 2,470 2,477 2,470 2,477 200
2020/01/28 2,457 2,462 2,457 2,461 400
2020/01/27 2,480 2,483 2,457 2,457 1,600
2020/01/24 2,478 2,478 2,478 2,478 100
2020/01/23 2,480 2,484 2,480 2,484 400
2020/01/22 2,480 2,480 2,480 2,480 200
2020/01/21 2,485 2,485 2,480 2,480 1,000
2020/01/20 2,497 2,497 2,488 2,490 400
2020/01/17 2,486 2,498 2,483 2,497 600
2020/01/16 2,490 2,497 2,490 2,497 500
2020/01/15 2,497 2,497 2,481 2,495 900
2020/01/14 2,482 2,483 2,482 2,483 1,000
2020/01/10 2,496 2,496 2,487 2,487 300
2020/01/09 2,478 2,497 2,478 2,485 600
2020/01/08 2,499 2,499 2,481 2,481 400
2020/01/07 2,499 2,507 2,487 2,506 800
2020/01/06 2,490 2,501 2,475 2,497 1,800

このページの先頭へ