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
2023/12/29 2,480 2,498 2,480 2,495 1,500
2023/12/28 2,494 2,495 2,450 2,480 4,200
2023/12/27 2,526 2,540 2,524 2,530 5,000
2023/12/26 2,523 2,529 2,520 2,526 2,800
2023/12/25 2,525 2,536 2,517 2,523 4,200
2023/12/22 2,549 2,549 2,530 2,539 1,200
2023/12/21 2,547 2,550 2,534 2,534 1,200
2023/12/20 2,550 2,574 2,544 2,544 1,900
2023/12/19 2,565 2,565 2,551 2,551 1,800
2023/12/18 2,598 2,598 2,551 2,565 1,500
2023/12/15 2,603 2,604 2,595 2,600 1,400
2023/12/14 2,577 2,605 2,577 2,604 2,600
2023/12/13 2,568 2,575 2,563 2,574 1,400
2023/12/12 2,563 2,570 2,560 2,569 1,300
2023/12/11 2,558 2,568 2,558 2,563 1,400
2023/12/08 2,553 2,559 2,546 2,551 1,500
2023/12/07 2,541 2,550 2,541 2,545 2,300
2023/12/06 2,525 2,545 2,525 2,535 600
2023/12/05 2,522 2,547 2,521 2,521 1,900
2023/12/04 2,517 2,524 2,517 2,521 900
2023/12/01 2,514 2,522 2,514 2,516 600
2023/11/30 2,510 2,513 2,508 2,513 1,100
2023/11/29 2,505 2,509 2,504 2,509 1,100
2023/11/28 2,500 2,504 2,500 2,504 900
2023/11/27 2,500 2,500 2,496 2,499 900
2023/11/24 2,495 2,500 2,495 2,500 600
2023/11/22 2,495 2,495 2,495 2,495 100
2023/11/21 2,499 2,500 2,495 2,495 600
2023/11/20 2,492 2,500 2,492 2,499 1,200
2023/11/17 2,490 2,492 2,488 2,492 500
2023/11/16 2,496 2,496 2,491 2,491 300
2023/11/15 2,495 2,499 2,487 2,497 700
2023/11/14 2,482 2,495 2,482 2,495 1,000
2023/11/13 2,482 2,484 2,482 2,484 500
2023/11/10 2,485 2,485 2,480 2,480 200
2023/11/09 2,485 2,486 2,481 2,485 900
2023/11/08 2,478 2,485 2,478 2,485 500
2023/11/07 2,491 2,491 2,484 2,485 1,900
2023/11/06 2,478 2,480 2,478 2,478 400
2023/11/02 2,483 2,483 2,476 2,476 500
2023/11/01 2,485 2,485 2,475 2,475 600
2023/10/31 2,497 2,497 2,476 2,476 400
2023/10/30 2,479 2,479 2,479 2,479 100
2023/10/27 2,485 2,485 2,475 2,475 900
2023/10/26 2,487 2,487 2,485 2,485 200
2023/10/25 2,479 2,488 2,478 2,481 700
2023/10/24 2,483 2,497 2,480 2,480 1,200
2023/10/23 2,488 2,488 2,478 2,479 800
2023/10/20 2,480 2,488 2,479 2,488 500
2023/10/19 2,493 2,493 2,483 2,483 700
2023/10/18 2,483 2,492 2,483 2,492 300
2023/10/17 2,493 2,493 2,483 2,483 300
2023/10/16 2,493 2,493 2,480 2,485 1,700
2023/10/13 2,503 2,503 2,489 2,489 400
2023/10/12 2,486 2,498 2,485 2,495 1,000
2023/10/11 2,490 2,490 2,488 2,488 400
2023/10/10 2,497 2,499 2,488 2,488 500
2023/10/06 2,487 2,496 2,487 2,490 700
2023/10/05 2,500 2,500 2,482 2,482 900
2023/10/04 2,490 2,505 2,490 2,505 900
2023/10/03 2,500 2,504 2,491 2,491 800
2023/10/02 2,500 2,506 2,500 2,502 700
2023/09/29 2,506 2,507 2,501 2,501 500
2023/09/28 2,501 2,501 2,500 2,500 1,300
2023/09/27 2,510 2,510 2,501 2,501 1,000
2023/09/26 2,508 2,508 2,505 2,505 800
2023/09/25 2,505 2,506 2,503 2,506 400
2023/09/22 2,505 2,505 2,501 2,505 800
2023/09/21 2,504 2,505 2,504 2,505 500
2023/09/20 2,507 2,507 2,504 2,504 200
2023/09/19 2,505 2,507 2,501 2,507 1,000
2023/09/15 2,504 2,508 2,504 2,505 500
2023/09/14 2,507 2,508 2,502 2,502 500
2023/09/13 2,501 2,502 2,501 2,502 300
2023/09/12 2,507 2,507 2,501 2,501 500
2023/09/11 2,509 2,509 2,501 2,501 600
2023/09/08 2,503 2,508 2,503 2,503 800
2023/09/07 2,502 2,510 2,502 2,503 1,600
2023/09/06 2,507 2,509 2,502 2,502 500
2023/09/05 2,503 2,508 2,501 2,507 900
2023/09/04 2,502 2,503 2,502 2,503 500
2023/09/01 2,511 2,511 2,502 2,502 500
2023/08/31 2,505 2,513 2,505 2,510 700
2023/08/30 2,504 2,511 2,504 2,507 800
2023/08/29 2,514 2,514 2,503 2,510 1,500
2023/08/28 2,498 2,516 2,498 2,516 1,200
2023/08/25 2,497 2,497 2,497 2,497 200
2023/08/24 2,495 2,496 2,492 2,496 500
2023/08/23 2,494 2,494 2,494 2,494 100
2023/08/22 2,490 2,495 2,490 2,494 500
2023/08/21 2,490 2,493 2,488 2,493 700
2023/08/18 2,491 2,491 2,491 2,491 200
2023/08/17 2,494 2,496 2,491 2,495 800
2023/08/16 2,497 2,497 2,497 2,497 200
2023/08/15 2,500 2,500 2,492 2,497 800
2023/08/14 2,492 2,497 2,491 2,497 900
2023/08/10 2,495 2,495 2,490 2,490 600
2023/08/09 2,495 2,496 2,492 2,495 800
2023/08/08 2,498 2,498 2,492 2,492 400
2023/08/07 2,498 2,498 2,493 2,497 400
2023/08/04 2,491 2,496 2,491 2,496 300
2023/08/03 2,496 2,496 2,491 2,491 300
2023/08/02 2,493 2,496 2,491 2,496 400
2023/08/01 2,496 2,497 2,494 2,494 700
2023/07/31 2,495 2,495 2,485 2,491 900
2023/07/28 2,488 2,493 2,487 2,493 900
2023/07/27 2,497 2,497 2,490 2,490 600
2023/07/26 2,490 2,492 2,488 2,492 600
2023/07/25 2,494 2,494 2,490 2,490 500
2023/07/24 2,494 2,494 2,490 2,494 800
2023/07/21 2,494 2,494 2,489 2,494 600
2023/07/20 2,488 2,488 2,487 2,487 700
2023/07/19 2,485 2,488 2,485 2,488 400
2023/07/18 2,492 2,492 2,484 2,484 800
2023/07/14 2,487 2,487 2,480 2,480 700
2023/07/13 2,481 2,488 2,477 2,477 1,000
2023/07/12 2,488 2,493 2,481 2,481 2,500
2023/07/11 2,480 2,483 2,480 2,481 600
2023/07/10 2,466 2,487 2,466 2,478 1,100
2023/07/07 2,455 2,466 2,455 2,466 800
2023/07/06 2,454 2,464 2,451 2,454 1,900
2023/07/05 2,461 2,461 2,452 2,458 1,400
2023/07/04 2,452 2,468 2,452 2,461 1,300
2023/07/03 2,450 2,489 2,445 2,463 2,400
2023/06/30 2,488 2,488 2,440 2,455 2,200
2023/06/29 2,450 2,452 2,419 2,452 6,000
2023/06/28 2,522 2,525 2,483 2,483 6,300
2023/06/27 2,509 2,522 2,509 2,522 2,000
2023/06/26 2,508 2,523 2,508 2,515 2,800
2023/06/23 2,511 2,514 2,509 2,514 2,900
2023/06/22 2,500 2,509 2,500 2,506 1,600
2023/06/21 2,508 2,510 2,502 2,509 900
2023/06/20 2,493 2,509 2,493 2,508 1,500
2023/06/19 2,492 2,495 2,492 2,495 1,600
2023/06/16 2,494 2,494 2,490 2,492 800
2023/06/15 2,494 2,494 2,486 2,488 700
2023/06/14 2,493 2,494 2,486 2,494 900
2023/06/13 2,490 2,492 2,482 2,492 1,100
2023/06/12 2,493 2,493 2,454 2,490 1,400
2023/06/09 2,495 2,495 2,485 2,493 700
2023/06/08 2,495 2,495 2,495 2,495 300
2023/06/07 2,491 2,495 2,490 2,495 1,500
2023/06/06 2,491 2,491 2,491 2,491 100
2023/06/05 2,475 2,495 2,475 2,492 1,500
2023/06/02 2,478 2,479 2,475 2,475 700
2023/06/01 2,476 2,478 2,471 2,478 500
2023/05/31 2,475 2,479 2,466 2,467 1,600
2023/05/30 2,468 2,473 2,466 2,470 1,700
2023/05/29 2,458 2,465 2,458 2,465 800
2023/05/26 2,458 2,458 2,457 2,457 600
2023/05/25 2,465 2,465 2,456 2,456 500
2023/05/24 2,452 2,460 2,452 2,456 800
2023/05/23 2,462 2,468 2,451 2,451 1,300
2023/05/22 2,460 2,465 2,460 2,460 1,000
2023/05/19 2,468 2,468 2,461 2,461 600
2023/05/18 2,465 2,465 2,460 2,460 900
2023/05/17 2,443 2,462 2,443 2,462 1,300
2023/05/16 2,447 2,450 2,445 2,450 1,700
2023/05/15 2,450 2,450 2,435 2,440 1,200
2023/05/12 2,450 2,450 2,447 2,450 900
2023/05/11 2,451 2,451 2,441 2,448 600
2023/05/10 2,453 2,453 2,435 2,437 1,300
2023/05/09 2,442 2,450 2,442 2,450 600
2023/05/08 2,445 2,449 2,443 2,444 500
2023/05/02 2,438 2,445 2,435 2,445 800
2023/05/01 2,427 2,436 2,427 2,434 1,200
2023/04/28 2,448 2,448 2,425 2,425 1,200
2023/04/27 2,447 2,449 2,439 2,448 1,000
2023/04/26 2,435 2,439 2,435 2,439 500
2023/04/25 2,430 2,436 2,430 2,430 1,200
2023/04/24 2,432 2,432 2,427 2,430 500
2023/04/21 2,430 2,432 2,425 2,432 700
2023/04/20 2,427 2,430 2,427 2,430 500
2023/04/19 2,430 2,430 2,427 2,427 200
2023/04/18 2,424 2,425 2,420 2,423 1,100
2023/04/17 2,427 2,427 2,420 2,425 500
2023/04/14 2,430 2,434 2,427 2,427 400
2023/04/13 2,430 2,431 2,430 2,431 500
2023/04/12 2,435 2,440 2,434 2,439 900
2023/04/11 2,441 2,441 2,436 2,436 400
2023/04/10 2,448 2,449 2,440 2,448 800
2023/04/07 2,438 2,445 2,438 2,445 400
2023/04/06 2,435 2,435 2,434 2,434 600
2023/04/05 2,432 2,432 2,426 2,427 400
2023/04/04 2,428 2,433 2,428 2,432 400
2023/04/03 2,443 2,443 2,418 2,432 1,500
2023/03/31 2,423 2,425 2,415 2,415 1,300
2023/03/30 2,413 2,421 2,411 2,421 300
2023/03/29 2,410 2,424 2,394 2,424 1,300
2023/03/28 2,400 2,410 2,400 2,408 1,200
2023/03/27 2,400 2,405 2,392 2,393 700
2023/03/24 2,395 2,406 2,395 2,406 800
2023/03/23 2,396 2,397 2,393 2,397 800
2023/03/22 2,395 2,395 2,383 2,393 600
2023/03/20 2,387 2,387 2,382 2,382 1,100
2023/03/17 2,400 2,404 2,399 2,404 400
2023/03/16 2,400 2,400 2,388 2,400 1,500
2023/03/15 2,396 2,400 2,396 2,400 400
2023/03/14 2,400 2,403 2,389 2,396 1,500
2023/03/13 2,400 2,400 2,391 2,399 500
2023/03/10 2,390 2,408 2,390 2,401 600
2023/03/09 2,390 2,410 2,390 2,400 1,100
2023/03/08 2,402 2,402 2,400 2,400 600
2023/03/07 2,407 2,410 2,400 2,410 1,100
2023/03/06 2,407 2,408 2,399 2,407 700
2023/03/03 2,409 2,409 2,395 2,397 900
2023/03/02 2,402 2,407 2,402 2,405 600
2023/02/28 2,400 2,420 2,400 2,402 1,500
2023/02/27 2,408 2,408 2,396 2,400 1,000
2023/02/24 2,401 2,410 2,383 2,394 1,300
2023/02/22 2,390 2,400 2,390 2,400 200
2023/02/21 2,391 2,400 2,386 2,398 600
2023/02/20 2,390 2,404 2,379 2,391 700
2023/02/17 2,370 2,410 2,370 2,410 400
2023/02/16 2,375 2,405 2,367 2,398 700
2023/02/15 2,395 2,410 2,375 2,380 2,400
2023/02/14 2,402 2,421 2,397 2,400 2,600
2023/02/13 2,399 2,412 2,397 2,402 1,300
2023/02/10 2,414 2,414 2,402 2,407 800
2023/02/08 2,414 2,414 2,403 2,410 600
2023/02/07 2,398 2,398 2,395 2,395 300
2023/02/06 2,400 2,400 2,396 2,396 200
2023/02/03 2,403 2,403 2,399 2,400 900
2023/02/02 2,401 2,411 2,401 2,405 500
2023/02/01 2,409 2,409 2,409 2,409 200
2023/01/31 2,391 2,400 2,391 2,400 200
2023/01/30 2,411 2,416 2,395 2,395 2,000
2023/01/27 2,405 2,406 2,405 2,406 600
2023/01/26 2,402 2,405 2,402 2,405 300
2023/01/25 2,407 2,407 2,400 2,400 600
2023/01/24 2,417 2,419 2,407 2,407 700
2023/01/23 2,428 2,428 2,408 2,408 700
2023/01/20 2,416 2,416 2,400 2,409 1,100
2023/01/19 2,386 2,440 2,384 2,438 9,300
2023/01/18 2,371 2,388 2,371 2,383 300
2023/01/17 2,387 2,387 2,370 2,372 400
2023/01/16 2,371 2,371 2,366 2,366 900
2023/01/13 2,380 2,380 2,371 2,371 600
2023/01/12 2,388 2,388 2,376 2,376 500
2023/01/11 2,382 2,382 2,372 2,380 600
2023/01/10 2,375 2,380 2,375 2,377 700
2023/01/06 2,375 2,375 2,360 2,375 500
2023/01/05 2,355 2,380 2,355 2,360 1,300
2023/01/04 2,379 2,379 2,350 2,352 1,200

このページの先頭へ