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
2022/12/30 2,399 2,399 2,372 2,380 1,300
2022/12/29 2,350 2,412 2,350 2,380 3,900
2022/12/28 2,468 2,550 2,468 2,550 3,700
2022/12/27 2,449 2,450 2,446 2,450 1,800
2022/12/26 2,446 2,463 2,446 2,449 1,200
2022/12/23 2,442 2,450 2,442 2,446 900
2022/12/22 2,468 2,475 2,464 2,475 1,600
2022/12/21 2,480 2,480 2,442 2,468 1,400
2022/12/20 2,455 2,465 2,440 2,459 2,400
2022/12/19 2,450 2,455 2,440 2,455 600
2022/12/16 2,436 2,450 2,430 2,450 1,100
2022/12/15 2,431 2,435 2,430 2,430 900
2022/12/14 2,431 2,431 2,422 2,425 2,200
2022/12/13 2,436 2,436 2,430 2,431 1,400
2022/12/12 2,436 2,436 2,428 2,436 800
2022/12/09 2,436 2,437 2,435 2,436 800
2022/12/08 2,435 2,437 2,435 2,435 1,200
2022/12/07 2,428 2,435 2,428 2,435 1,100
2022/12/06 2,419 2,425 2,419 2,425 400
2022/12/05 2,425 2,425 2,419 2,419 300
2022/12/02 2,417 2,418 2,413 2,418 700
2022/12/01 2,409 2,417 2,409 2,417 1,700
2022/11/30 2,411 2,417 2,410 2,417 900
2022/11/29 2,412 2,430 2,405 2,430 2,000
2022/11/28 2,408 2,410 2,407 2,407 900
2022/11/25 2,407 2,408 2,407 2,408 500
2022/11/24 2,409 2,409 2,409 2,409 400
2022/11/22 2,401 2,407 2,401 2,407 500
2022/11/21 2,405 2,414 2,401 2,401 1,100
2022/11/18 2,409 2,413 2,405 2,405 400
2022/11/17 2,392 2,392 2,392 2,392 200
2022/11/16 2,394 2,400 2,392 2,392 400
2022/11/15 2,395 2,395 2,394 2,394 600
2022/11/14 2,393 2,395 2,393 2,395 200
2022/11/11 2,405 2,405 2,393 2,393 900
2022/11/10 2,403 2,403 2,403 2,403 100
2022/11/09 2,411 2,411 2,399 2,402 1,000
2022/11/08 2,408 2,414 2,397 2,397 700
2022/11/07 2,405 2,407 2,399 2,399 600
2022/11/04 2,406 2,406 2,405 2,405 600
2022/11/02 2,417 2,417 2,410 2,412 600
2022/11/01 2,419 2,419 2,410 2,417 1,600
2022/10/31 2,415 2,419 2,414 2,414 1,100
2022/10/28 2,413 2,414 2,410 2,413 700
2022/10/27 2,417 2,417 2,406 2,406 300
2022/10/26 2,415 2,415 2,414 2,414 900
2022/10/25 2,408 2,414 2,404 2,414 1,700
2022/10/24 2,395 2,408 2,395 2,408 700
2022/10/21 2,384 2,393 2,384 2,393 900
2022/10/20 2,391 2,391 2,384 2,390 700
2022/10/19 2,391 2,391 2,391 2,391 200
2022/10/18 2,381 2,391 2,380 2,382 500
2022/10/14 2,384 2,386 2,380 2,380 500
2022/10/13 2,385 2,385 2,383 2,383 300
2022/10/12 2,381 2,381 2,375 2,375 500
2022/10/11 2,391 2,405 2,372 2,380 2,500
2022/10/07 2,381 2,397 2,380 2,391 1,700
2022/10/06 2,373 2,381 2,373 2,376 500
2022/10/05 2,375 2,375 2,372 2,372 200
2022/10/04 2,365 2,373 2,365 2,369 600
2022/10/03 2,372 2,372 2,365 2,365 200
2022/09/30 2,371 2,372 2,361 2,361 1,100
2022/09/29 2,363 2,372 2,358 2,358 1,600
2022/09/28 2,366 2,373 2,365 2,373 800
2022/09/27 2,370 2,370 2,365 2,366 300
2022/09/26 2,359 2,370 2,358 2,370 700
2022/09/22 2,358 2,365 2,358 2,365 700
2022/09/21 2,360 2,360 2,360 2,360 200
2022/09/20 2,366 2,370 2,360 2,362 1,000
2022/09/16 2,366 2,373 2,366 2,373 300
2022/09/15 2,356 2,366 2,353 2,366 600
2022/09/14 2,355 2,361 2,352 2,355 700
2022/09/13 2,367 2,368 2,358 2,358 900
2022/09/12 2,355 2,367 2,355 2,360 1,100
2022/09/09 2,361 2,361 2,350 2,355 800
2022/09/08 2,355 2,359 2,353 2,356 400
2022/09/07 2,357 2,357 2,345 2,353 400
2022/09/06 2,370 2,370 2,342 2,342 1,600
2022/09/05 2,352 2,360 2,352 2,353 500
2022/09/02 2,360 2,360 2,348 2,350 1,100
2022/09/01 2,358 2,360 2,350 2,350 800
2022/08/31 2,357 2,357 2,348 2,350 500
2022/08/30 2,355 2,360 2,342 2,359 1,800
2022/08/29 2,348 2,348 2,348 2,348 100
2022/08/26 2,350 2,352 2,346 2,351 800
2022/08/25 2,352 2,352 2,338 2,350 1,300
2022/08/24 2,343 2,343 2,343 2,343 100
2022/08/23 2,342 2,351 2,342 2,342 300
2022/08/22 2,350 2,350 2,342 2,342 200
2022/08/19 2,345 2,349 2,338 2,338 700
2022/08/18 2,354 2,354 2,346 2,346 300
2022/08/17 2,342 2,342 2,339 2,339 700
2022/08/16 2,340 2,342 2,340 2,342 200
2022/08/15 2,340 2,351 2,339 2,340 800
2022/08/12 2,342 2,342 2,338 2,340 800
2022/08/10 2,352 2,352 2,345 2,345 400
2022/08/09 2,350 2,350 2,345 2,345 300
2022/08/08 2,348 2,349 2,338 2,345 1,300
2022/08/05 2,339 2,345 2,338 2,338 1,100
2022/08/03 2,337 2,344 2,337 2,342 700
2022/08/02 2,350 2,350 2,332 2,336 1,700
2022/08/01 2,345 2,345 2,340 2,345 1,000
2022/07/29 2,344 2,344 2,339 2,339 300
2022/07/28 2,340 2,344 2,337 2,337 500
2022/07/27 2,335 2,344 2,335 2,336 500
2022/07/26 2,337 2,340 2,332 2,335 700
2022/07/25 2,338 2,338 2,331 2,331 700
2022/07/22 2,352 2,353 2,333 2,345 1,300
2022/07/21 2,346 2,346 2,329 2,337 1,200
2022/07/20 2,348 2,348 2,326 2,346 1,300
2022/07/19 2,338 2,347 2,336 2,347 400
2022/07/15 2,350 2,350 2,332 2,332 700
2022/07/14 2,335 2,384 2,335 2,345 1,300
2022/07/13 2,345 2,356 2,345 2,356 500
2022/07/12 2,354 2,378 2,345 2,378 500
2022/07/11 2,363 2,367 2,360 2,360 500
2022/07/08 2,370 2,370 2,357 2,357 1,000
2022/07/07 2,376 2,376 2,361 2,362 700
2022/07/06 2,366 2,368 2,362 2,362 400
2022/07/05 2,371 2,377 2,366 2,366 800
2022/07/04 2,373 2,373 2,366 2,366 500
2022/07/01 2,401 2,401 2,366 2,366 700
2022/06/30 2,400 2,400 2,384 2,386 1,300
2022/06/29 2,350 2,396 2,350 2,396 4,200
2022/06/28 2,415 2,450 2,415 2,450 4,400
2022/06/27 2,439 2,445 2,400 2,400 3,500
2022/06/24 2,438 2,445 2,420 2,445 1,900
2022/06/23 2,446 2,446 2,424 2,438 1,200
2022/06/22 2,447 2,447 2,423 2,430 2,100
2022/06/21 2,429 2,429 2,412 2,412 1,100
2022/06/20 2,425 2,434 2,410 2,415 700
2022/06/17 2,417 2,424 2,415 2,415 1,400
2022/06/16 2,433 2,433 2,426 2,426 1,400
2022/06/15 2,425 2,433 2,413 2,433 1,200
2022/06/14 2,400 2,420 2,400 2,420 1,100
2022/06/13 2,416 2,416 2,389 2,412 3,000
2022/06/10 2,412 2,412 2,404 2,411 2,200
2022/06/09 2,415 2,415 2,401 2,403 800
2022/06/08 2,416 2,416 2,411 2,416 1,100
2022/06/07 2,417 2,417 2,398 2,408 1,800
2022/06/06 2,394 2,414 2,394 2,395 2,300
2022/06/03 2,377 2,384 2,377 2,384 900
2022/06/02 2,376 2,379 2,372 2,377 1,100
2022/06/01 2,375 2,375 2,370 2,373 800
2022/05/31 2,366 2,375 2,366 2,372 700
2022/05/30 2,378 2,378 2,364 2,366 1,600
2022/05/27 2,375 2,377 2,356 2,365 2,300
2022/05/26 2,363 2,375 2,363 2,375 300
2022/05/25 2,375 2,375 2,363 2,363 500
2022/05/24 2,356 2,381 2,353 2,353 1,600
2022/05/23 2,341 2,356 2,341 2,356 2,200
2022/05/20 2,338 2,343 2,333 2,342 600
2022/05/19 2,341 2,344 2,336 2,344 1,000
2022/05/18 2,342 2,343 2,341 2,341 1,100
2022/05/17 2,330 2,336 2,325 2,325 1,000
2022/05/16 2,335 2,337 2,326 2,326 700
2022/05/13 2,332 2,332 2,332 2,332 100
2022/05/12 2,330 2,331 2,320 2,320 500
2022/05/11 2,320 2,336 2,320 2,335 600
2022/05/10 2,312 2,330 2,312 2,312 500
2022/05/09 2,315 2,320 2,310 2,316 500
2022/05/06 2,305 2,324 2,305 2,315 1,300
2022/05/02 2,309 2,322 2,306 2,322 1,300
2022/04/28 2,322 2,322 2,306 2,309 1,100
2022/04/27 2,321 2,321 2,320 2,320 300
2022/04/26 2,321 2,321 2,321 2,321 100
2022/04/25 2,320 2,320 2,307 2,310 300
2022/04/22 2,306 2,306 2,306 2,306 100
2022/04/21 2,303 2,303 2,303 2,303 100
2022/04/20 2,302 2,319 2,299 2,310 800
2022/04/19 2,304 2,304 2,304 2,304 200
2022/04/18 2,300 2,300 2,280 2,298 2,600
2022/04/15 2,316 2,318 2,305 2,305 600
2022/04/14 2,302 2,314 2,302 2,314 600
2022/04/13 2,301 2,317 2,301 2,317 700
2022/04/12 2,310 2,310 2,301 2,302 600
2022/04/11 2,313 2,327 2,310 2,310 600
2022/04/08 2,316 2,316 2,315 2,315 200
2022/04/07 2,318 2,335 2,318 2,318 800
2022/04/06 2,320 2,323 2,314 2,323 1,300
2022/04/05 2,320 2,320 2,320 2,320 100
2022/04/04 2,323 2,330 2,320 2,320 500
2022/04/01 2,337 2,337 2,330 2,330 500
2022/03/31 2,316 2,331 2,316 2,330 500
2022/03/30 2,315 2,336 2,315 2,316 1,200
2022/03/29 2,328 2,336 2,325 2,336 700
2022/03/28 2,334 2,334 2,325 2,325 1,200
2022/03/25 2,315 2,315 2,313 2,313 700
2022/03/24 2,314 2,315 2,302 2,315 800
2022/03/23 2,311 2,314 2,311 2,314 400
2022/03/22 2,312 2,314 2,283 2,311 1,500
2022/03/18 2,306 2,309 2,306 2,309 400
2022/03/17 2,310 2,310 2,300 2,309 900
2022/03/16 2,314 2,314 2,302 2,302 500
2022/03/15 2,303 2,303 2,301 2,301 200
2022/03/14 2,289 2,314 2,289 2,305 1,200
2022/03/11 2,295 2,300 2,295 2,300 200
2022/03/10 2,298 2,298 2,290 2,297 500
2022/03/09 2,294 2,298 2,287 2,287 400
2022/03/08 2,280 2,294 2,280 2,294 900
2022/03/07 2,296 2,296 2,278 2,278 1,500
2022/03/04 2,309 2,309 2,295 2,295 500
2022/03/03 2,299 2,299 2,299 2,299 100
2022/03/02 2,298 2,298 2,298 2,298 200
2022/03/01 2,310 2,310 2,305 2,305 500
2022/02/28 2,297 2,310 2,297 2,310 900
2022/02/25 2,277 2,294 2,277 2,289 800
2022/02/24 2,293 2,298 2,270 2,270 1,500
2022/02/22 2,295 2,298 2,293 2,293 700
2022/02/21 2,291 2,292 2,286 2,292 600
2022/02/18 2,284 2,301 2,284 2,300 700
2022/02/17 2,280 2,300 2,280 2,300 1,400
2022/02/16 2,340 2,382 2,204 2,280 8,600
2022/02/15 2,325 2,500 2,317 2,325 15,000
2022/02/14 2,320 2,325 2,310 2,310 1,100
2022/02/10 2,311 2,318 2,311 2,318 400
2022/02/09 2,312 2,319 2,312 2,318 700
2022/02/08 2,311 2,319 2,310 2,311 600
2022/02/07 2,312 2,320 2,311 2,311 400
2022/02/04 2,303 2,310 2,303 2,310 400
2022/02/03 2,310 2,310 2,303 2,303 500
2022/02/02 2,318 2,318 2,314 2,314 200
2022/02/01 2,318 2,318 2,305 2,313 600
2022/01/31 2,318 2,318 2,318 2,318 200
2022/01/28 2,306 2,306 2,300 2,300 2,300
2022/01/27 2,305 2,305 2,305 2,305 500
2022/01/26 2,313 2,313 2,305 2,305 300
2022/01/25 2,305 2,305 2,304 2,304 600
2022/01/24 2,306 2,310 2,306 2,310 400
2022/01/21 2,310 2,310 2,306 2,306 500
2022/01/20 2,310 2,312 2,310 2,310 500
2022/01/19 2,320 2,320 2,310 2,310 1,300
2022/01/18 2,332 2,332 2,320 2,320 1,100
2022/01/17 2,320 2,320 2,320 2,320 400
2022/01/14 2,321 2,321 2,320 2,320 600
2022/01/13 2,339 2,339 2,339 2,339 200
2022/01/12 2,323 2,334 2,320 2,333 1,000
2022/01/11 2,321 2,338 2,321 2,338 200
2022/01/07 2,321 2,321 2,321 2,321 300
2022/01/06 2,326 2,326 2,310 2,321 1,200
2022/01/05 2,339 2,339 2,325 2,330 700
2022/01/04 2,352 2,356 2,335 2,335 1,100

このページの先頭へ