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
2021/12/30 2,341 2,356 2,341 2,356 700
2021/12/29 2,400 2,400 2,340 2,340 3,500
2021/12/28 2,402 2,419 2,402 2,419 2,400
2021/12/27 2,402 2,402 2,390 2,400 2,200
2021/12/24 2,394 2,417 2,394 2,410 1,700
2021/12/23 2,387 2,394 2,386 2,394 600
2021/12/22 2,384 2,392 2,384 2,392 1,200
2021/12/21 2,380 2,390 2,376 2,390 1,000
2021/12/20 2,368 2,380 2,368 2,380 900
2021/12/17 2,373 2,373 2,365 2,372 500
2021/12/16 2,365 2,370 2,365 2,370 700
2021/12/15 2,361 2,365 2,361 2,365 400
2021/12/14 2,372 2,372 2,361 2,361 300
2021/12/13 2,359 2,368 2,359 2,365 700
2021/12/10 2,353 2,365 2,353 2,365 500
2021/12/09 2,350 2,358 2,350 2,352 600
2021/12/08 2,347 2,352 2,347 2,350 600
2021/12/07 2,349 2,351 2,345 2,346 900
2021/12/06 2,344 2,349 2,337 2,340 1,000
2021/12/03 2,339 2,339 2,330 2,337 1,200
2021/12/02 2,348 2,348 2,333 2,339 2,000
2021/12/01 2,350 2,357 2,346 2,350 1,600
2021/11/30 2,354 2,358 2,352 2,358 700
2021/11/29 2,360 2,363 2,355 2,356 1,200
2021/11/26 2,359 2,360 2,359 2,360 500
2021/11/25 2,358 2,364 2,356 2,359 700
2021/11/24 2,352 2,364 2,352 2,355 900
2021/11/22 2,352 2,363 2,352 2,363 500
2021/11/19 2,352 2,359 2,352 2,359 300
2021/11/18 2,364 2,364 2,364 2,364 100
2021/11/17 2,356 2,367 2,350 2,350 1,200
2021/11/16 2,354 2,355 2,354 2,355 200
2021/11/15 2,351 2,369 2,351 2,369 800
2021/11/12 2,345 2,355 2,345 2,351 600
2021/11/11 2,367 2,375 2,359 2,359 1,000
2021/11/10 2,358 2,367 2,357 2,367 800
2021/11/09 2,353 2,353 2,346 2,351 500
2021/11/08 2,356 2,356 2,344 2,350 600
2021/11/05 2,350 2,351 2,340 2,351 1,100
2021/11/04 2,347 2,347 2,341 2,346 700
2021/11/02 2,344 2,359 2,344 2,347 300
2021/11/01 2,367 2,367 2,347 2,347 700
2021/10/29 2,359 2,359 2,344 2,344 500
2021/10/28 2,350 2,360 2,348 2,360 1,000
2021/10/27 2,332 2,350 2,332 2,350 600
2021/10/25 2,335 2,357 2,332 2,332 600
2021/10/22 2,340 2,345 2,335 2,335 400
2021/10/21 2,347 2,347 2,337 2,337 700
2021/10/20 2,359 2,359 2,350 2,350 700
2021/10/19 2,344 2,345 2,344 2,345 200
2021/10/18 2,363 2,363 2,344 2,344 500
2021/10/15 2,346 2,346 2,342 2,342 300
2021/10/14 2,354 2,380 2,345 2,348 500
2021/10/13 2,350 2,350 2,341 2,341 800
2021/10/12 2,346 2,349 2,345 2,345 600
2021/10/11 2,353 2,375 2,349 2,350 900
2021/10/07 2,363 2,371 2,352 2,352 500
2021/10/06 2,360 2,370 2,357 2,357 900
2021/10/05 2,376 2,380 2,356 2,357 1,000
2021/10/04 2,377 2,379 2,370 2,379 800
2021/10/01 2,372 2,376 2,359 2,359 900
2021/09/30 2,346 2,369 2,346 2,366 1,900
2021/09/29 2,340 2,349 2,340 2,343 600
2021/09/28 2,335 2,345 2,334 2,340 1,100
2021/09/27 2,331 2,350 2,331 2,334 1,700
2021/09/24 2,330 2,350 2,323 2,326 1,900
2021/09/22 2,329 2,330 2,329 2,330 300
2021/09/21 2,323 2,329 2,320 2,329 1,100
2021/09/17 2,320 2,323 2,320 2,323 700
2021/09/16 2,334 2,347 2,314 2,316 3,000
2021/09/15 2,322 2,334 2,322 2,325 600
2021/09/14 2,331 2,331 2,320 2,320 700
2021/09/13 2,329 2,329 2,320 2,320 300
2021/09/10 2,327 2,329 2,327 2,329 200
2021/09/09 2,330 2,330 2,314 2,314 900
2021/09/08 2,330 2,331 2,330 2,330 500
2021/09/07 2,307 2,320 2,307 2,320 700
2021/09/06 2,322 2,322 2,310 2,310 600
2021/09/03 2,320 2,321 2,311 2,317 1,100
2021/09/02 2,330 2,330 2,320 2,320 1,100
2021/09/01 2,325 2,325 2,323 2,325 1,300
2021/08/31 2,356 2,356 2,324 2,324 200
2021/08/30 2,315 2,323 2,315 2,323 200
2021/08/27 2,338 2,338 2,311 2,314 300
2021/08/25 2,305 2,339 2,305 2,307 700
2021/08/24 2,314 2,314 2,314 2,314 300
2021/08/23 2,309 2,309 2,305 2,305 700
2021/08/20 2,309 2,309 2,309 2,309 500
2021/08/19 2,312 2,312 2,301 2,301 1,400
2021/08/18 2,331 2,386 2,311 2,313 4,300
2021/08/17 2,328 2,336 2,317 2,330 900
2021/08/16 2,321 2,323 2,310 2,313 1,100
2021/08/13 2,338 2,338 2,320 2,321 800
2021/08/12 2,371 2,371 2,338 2,340 700
2021/08/11 2,340 2,340 2,321 2,321 400
2021/08/10 2,310 2,310 2,310 2,310 200
2021/08/06 2,345 2,345 2,310 2,310 800
2021/08/05 2,322 2,330 2,322 2,322 400
2021/08/04 2,320 2,327 2,318 2,322 500
2021/08/03 2,322 2,322 2,322 2,322 100
2021/08/02 2,334 2,334 2,325 2,325 300
2021/07/30 2,335 2,340 2,322 2,325 500
2021/07/28 2,328 2,328 2,318 2,318 600
2021/07/27 2,318 2,321 2,318 2,318 700
2021/07/26 2,331 2,343 2,318 2,318 800
2021/07/21 2,310 2,321 2,310 2,321 700
2021/07/20 2,319 2,319 2,303 2,310 1,000
2021/07/19 2,334 2,334 2,311 2,333 700
2021/07/16 2,321 2,334 2,320 2,334 500
2021/07/15 2,320 2,321 2,320 2,321 600
2021/07/14 2,339 2,340 2,332 2,335 600
2021/07/13 2,354 2,354 2,322 2,332 400
2021/07/12 2,339 2,339 2,320 2,333 900
2021/07/09 2,321 2,340 2,320 2,340 500
2021/07/08 2,339 2,340 2,338 2,340 300
2021/07/07 2,350 2,350 2,340 2,340 600
2021/07/06 2,355 2,366 2,350 2,350 1,200
2021/07/05 2,350 2,350 2,350 2,350 300
2021/07/02 2,354 2,354 2,325 2,350 1,600
2021/07/01 2,331 2,359 2,331 2,354 800
2021/06/30 2,335 2,355 2,331 2,331 1,400
2021/06/29 2,358 2,358 2,323 2,335 2,500
2021/06/28 2,372 2,400 2,372 2,400 4,500
2021/06/25 2,395 2,408 2,352 2,364 2,000
2021/06/24 2,398 2,410 2,395 2,395 1,200
2021/06/23 2,400 2,414 2,400 2,410 1,800
2021/06/22 2,399 2,429 2,386 2,386 3,400
2021/06/21 2,402 2,404 2,382 2,393 1,200
2021/06/18 2,379 2,397 2,378 2,385 1,300
2021/06/17 2,410 2,410 2,377 2,379 3,200
2021/06/16 2,375 2,375 2,375 2,375 300
2021/06/15 2,378 2,378 2,374 2,378 600
2021/06/14 2,370 2,375 2,370 2,375 800
2021/06/11 2,369 2,380 2,369 2,370 900
2021/06/10 2,370 2,370 2,369 2,369 600
2021/06/09 2,369 2,370 2,369 2,370 300
2021/06/08 2,365 2,369 2,361 2,369 600
2021/06/07 2,367 2,367 2,360 2,365 400
2021/06/04 2,370 2,370 2,360 2,361 500
2021/06/03 2,340 2,387 2,340 2,370 1,000
2021/06/02 2,343 2,347 2,343 2,347 500
2021/06/01 2,335 2,344 2,335 2,344 700
2021/05/31 2,340 2,343 2,330 2,335 1,600
2021/05/28 2,332 2,340 2,332 2,340 900
2021/05/27 2,333 2,333 2,331 2,331 500
2021/05/26 2,338 2,338 2,332 2,332 400
2021/05/25 2,337 2,340 2,331 2,331 900
2021/05/24 2,337 2,337 2,333 2,333 500
2021/05/20 2,330 2,347 2,330 2,347 300
2021/05/19 2,339 2,340 2,333 2,333 400
2021/05/18 2,331 2,347 2,331 2,331 500
2021/05/17 2,330 2,340 2,330 2,340 400
2021/05/14 2,328 2,340 2,328 2,340 200
2021/05/13 2,322 2,328 2,320 2,328 1,500
2021/05/12 2,322 2,322 2,322 2,322 100
2021/05/11 2,340 2,341 2,330 2,330 600
2021/05/10 2,330 2,347 2,325 2,330 1,100
2021/05/07 2,346 2,346 2,321 2,343 500
2021/05/06 2,350 2,350 2,341 2,341 900
2021/04/30 2,345 2,345 2,345 2,345 200
2021/04/28 2,350 2,350 2,345 2,345 700
2021/04/27 2,345 2,345 2,345 2,345 400
2021/04/26 2,340 2,345 2,340 2,345 500
2021/04/23 2,334 2,337 2,326 2,337 400
2021/04/22 2,322 2,335 2,322 2,335 300
2021/04/21 2,330 2,330 2,322 2,322 200
2021/04/20 2,338 2,338 2,323 2,323 1,200
2021/04/19 2,342 2,344 2,340 2,340 400
2021/04/16 2,340 2,340 2,336 2,336 300
2021/04/15 2,340 2,348 2,338 2,341 500
2021/04/14 2,342 2,342 2,340 2,340 400
2021/04/13 2,350 2,350 2,345 2,348 900
2021/04/12 2,330 2,344 2,330 2,344 600
2021/04/09 2,339 2,339 2,330 2,330 600
2021/04/08 2,323 2,336 2,322 2,322 500
2021/04/07 2,335 2,339 2,321 2,339 400
2021/04/06 2,337 2,359 2,336 2,336 400
2021/04/05 2,331 2,368 2,331 2,344 1,700
2021/04/02 2,341 2,370 2,336 2,365 1,200
2021/04/01 2,344 2,364 2,340 2,364 1,100
2021/03/31 2,317 2,340 2,317 2,326 400
2021/03/30 2,345 2,355 2,317 2,317 800
2021/03/29 2,378 2,378 2,320 2,345 2,800
2021/03/26 2,323 2,332 2,311 2,332 1,700
2021/03/25 2,307 2,324 2,302 2,324 600
2021/03/24 2,327 2,335 2,307 2,307 1,400
2021/03/23 2,331 2,340 2,331 2,331 1,000
2021/03/22 2,338 2,338 2,331 2,331 600
2021/03/19 2,350 2,355 2,335 2,338 1,900
2021/03/18 2,350 2,355 2,340 2,354 700
2021/03/17 2,340 2,350 2,323 2,350 2,900
2021/03/16 2,304 2,324 2,304 2,324 1,200
2021/03/15 2,298 2,317 2,298 2,317 1,200
2021/03/12 2,297 2,299 2,283 2,299 800
2021/03/11 2,292 2,295 2,286 2,295 1,000
2021/03/10 2,283 2,292 2,282 2,292 400
2021/03/09 2,278 2,293 2,278 2,293 500
2021/03/08 2,280 2,294 2,277 2,279 1,400
2021/03/05 2,278 2,290 2,277 2,279 900
2021/03/04 2,295 2,295 2,280 2,294 500
2021/03/03 2,295 2,295 2,278 2,278 900
2021/03/02 2,293 2,293 2,293 2,293 300
2021/03/01 2,291 2,291 2,291 2,291 400
2021/02/26 2,295 2,295 2,273 2,290 800
2021/02/25 2,297 2,297 2,274 2,296 900
2021/02/24 2,279 2,280 2,252 2,280 2,200
2021/02/22 2,275 2,299 2,273 2,273 800
2021/02/19 2,280 2,285 2,275 2,275 1,000
2021/02/18 2,279 2,280 2,275 2,280 300
2021/02/17 2,258 2,279 2,258 2,279 1,100
2021/02/16 2,281 2,281 2,275 2,275 400
2021/02/15 2,261 2,271 2,260 2,271 900
2021/02/12 2,284 2,284 2,271 2,271 400
2021/02/10 2,266 2,284 2,266 2,284 500
2021/02/09 2,283 2,283 2,260 2,260 600
2021/02/08 2,268 2,268 2,268 2,268 700
2021/02/05 2,282 2,286 2,269 2,269 300
2021/02/04 2,270 2,270 2,270 2,270 200
2021/02/03 2,256 2,286 2,250 2,270 1,000
2021/02/02 2,250 2,275 2,250 2,275 1,100
2021/02/01 2,275 2,275 2,275 2,275 400
2021/01/29 2,250 2,275 2,250 2,275 300
2021/01/28 2,245 2,245 2,245 2,245 200
2021/01/27 2,245 2,245 2,245 2,245 100
2021/01/26 2,245 2,246 2,241 2,241 700
2021/01/25 2,255 2,271 2,245 2,245 1,000
2021/01/22 2,264 2,264 2,255 2,255 600
2021/01/21 2,266 2,266 2,264 2,264 200
2021/01/20 2,280 2,280 2,254 2,254 400
2021/01/19 2,280 2,281 2,280 2,281 300
2021/01/18 2,280 2,280 2,280 2,280 100
2021/01/15 2,280 2,280 2,280 2,280 300
2021/01/14 2,290 2,290 2,281 2,281 200
2021/01/13 2,278 2,294 2,277 2,277 500
2021/01/12 2,287 2,290 2,277 2,277 800
2021/01/08 2,256 2,277 2,256 2,277 400
2021/01/07 2,273 2,282 2,263 2,270 800
2021/01/06 2,253 2,273 2,253 2,273 300
2021/01/05 2,298 2,298 2,273 2,273 800
2021/01/04 2,301 2,323 2,280 2,280 1,100

このページの先頭へ