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
2025/06/13 2,980 2,986 2,980 2,986 500
2025/06/12 2,971 2,973 2,950 2,973 1,500
2025/06/11 2,969 2,975 2,959 2,969 1,900
2025/06/10 2,968 2,976 2,968 2,969 1,000
2025/06/09 2,959 2,970 2,958 2,968 1,900
2025/06/06 2,946 2,956 2,935 2,956 700
2025/06/05 2,928 2,945 2,928 2,942 800
2025/06/04 2,958 2,958 2,912 2,928 2,000
2025/06/03 2,975 2,975 2,932 2,933 2,300
2025/06/02 2,990 2,997 2,973 2,976 2,000
2025/05/30 2,999 2,999 2,978 2,999 2,300
2025/05/29 3,000 3,005 3,000 3,000 1,000
2025/05/28 3,005 3,010 2,999 3,000 1,600
2025/05/27 2,999 2,999 2,999 2,999 300
2025/05/26 2,999 3,000 2,999 3,000 500
2025/05/23 2,992 2,993 2,992 2,993 700
2025/05/22 3,000 3,000 2,998 2,998 1,100
2025/05/21 2,999 3,000 2,997 2,998 1,400
2025/05/20 2,992 2,999 2,985 2,997 1,600
2025/05/19 2,983 2,989 2,974 2,989 1,200
2025/05/16 2,970 2,975 2,964 2,970 800
2025/05/15 2,950 2,963 2,950 2,955 1,000
2025/05/14 2,947 2,950 2,947 2,950 400
2025/05/13 2,940 2,945 2,940 2,944 400
2025/05/12 2,938 2,941 2,936 2,941 800
2025/05/09 2,926 2,937 2,926 2,937 600
2025/05/08 2,923 2,926 2,923 2,926 500
2025/05/07 2,896 2,932 2,896 2,923 900
2025/05/02 2,897 2,948 2,885 2,893 2,500
2025/05/01 2,867 2,888 2,855 2,888 1,500
2025/04/30 2,908 3,005 2,841 2,842 14,300
2025/04/28 2,900 3,155 2,890 2,894 45,300
2025/04/25 2,896 2,900 2,888 2,900 700
2025/04/24 2,896 2,896 2,891 2,891 500
2025/04/23 2,887 2,896 2,887 2,896 600
2025/04/22 2,887 2,887 2,880 2,880 900
2025/04/21 2,880 2,895 2,875 2,887 1,800
2025/04/18 2,875 2,892 2,865 2,880 1,600
2025/04/17 2,889 2,889 2,853 2,872 500
2025/04/16 2,852 2,860 2,852 2,854 800
2025/04/15 2,854 2,875 2,854 2,862 500
2025/04/14 2,848 2,857 2,848 2,853 700
2025/04/11 2,843 2,843 2,843 2,843 300
2025/04/10 2,877 2,877 2,830 2,856 1,000
2025/04/09 2,829 2,829 2,812 2,827 1,200
2025/04/08 2,787 2,859 2,787 2,829 1,300
2025/04/07 2,823 2,823 2,728 2,782 4,400
2025/04/04 2,876 2,880 2,850 2,873 3,300
2025/04/03 2,886 2,886 2,869 2,873 2,300
2025/04/02 2,906 2,906 2,893 2,893 900
2025/04/01 2,914 2,919 2,912 2,912 1,300
2025/03/31 2,895 2,916 2,895 2,914 3,200
2025/03/28 2,886 2,895 2,886 2,895 1,000
2025/03/27 2,888 2,888 2,881 2,885 800
2025/03/26 2,895 2,895 2,880 2,885 1,800
2025/03/25 2,872 2,878 2,871 2,871 700
2025/03/24 2,893 2,893 2,868 2,879 1,800
2025/03/21 2,864 2,869 2,864 2,866 1,500
2025/03/19 2,860 2,862 2,857 2,862 500
2025/03/18 2,858 2,863 2,858 2,860 500
2025/03/17 2,857 2,859 2,853 2,858 1,300
2025/03/14 2,862 2,862 2,858 2,858 700
2025/03/13 2,854 2,858 2,854 2,857 700
2025/03/12 2,859 2,861 2,854 2,854 800
2025/03/11 2,860 2,860 2,851 2,858 900
2025/03/10 2,858 2,862 2,858 2,861 500
2025/03/07 2,859 2,861 2,856 2,856 500
2025/03/06 2,868 2,868 2,852 2,852 1,400
2025/03/05 2,840 2,845 2,840 2,844 400
2025/03/04 2,829 2,842 2,829 2,830 1,500
2025/03/03 2,816 2,830 2,816 2,828 1,300
2025/02/28 2,813 2,824 2,813 2,813 1,700
2025/02/27 2,803 2,812 2,803 2,812 1,100
2025/02/26 2,812 2,812 2,803 2,803 600
2025/02/25 2,816 2,816 2,804 2,806 1,400
2025/02/21 2,809 2,811 2,800 2,804 1,400
2025/02/20 2,810 2,811 2,802 2,803 400
2025/02/19 2,815 2,815 2,800 2,814 1,800
2025/02/18 2,814 2,814 2,802 2,810 900
2025/02/17 2,826 2,826 2,813 2,820 1,400
2025/02/14 2,803 2,828 2,803 2,826 1,400
2025/02/13 2,797 2,836 2,797 2,828 2,100
2025/02/12 2,790 2,794 2,787 2,790 1,600
2025/02/10 2,775 2,790 2,775 2,790 300
2025/02/07 2,790 2,790 2,775 2,775 600
2025/02/06 2,789 2,789 2,789 2,789 300
2025/02/05 2,791 2,791 2,787 2,790 500
2025/02/04 2,788 2,797 2,787 2,787 800
2025/02/03 2,797 2,797 2,786 2,786 800
2025/01/31 2,795 2,795 2,781 2,794 700
2025/01/30 2,773 2,795 2,773 2,773 1,800
2025/01/29 2,768 2,780 2,768 2,773 700
2025/01/28 2,759 2,764 2,759 2,764 800
2025/01/27 2,751 2,772 2,751 2,759 1,100
2025/01/24 2,748 2,748 2,743 2,748 300
2025/01/23 2,743 2,743 2,726 2,742 500
2025/01/22 2,745 2,749 2,743 2,743 800
2025/01/21 2,749 2,749 2,721 2,745 700
2025/01/20 2,751 2,751 2,749 2,749 400
2025/01/17 2,727 2,744 2,710 2,729 1,600
2025/01/16 2,756 2,756 2,728 2,730 1,300
2025/01/15 2,775 2,777 2,763 2,763 1,000
2025/01/14 2,798 2,798 2,778 2,778 1,200
2025/01/10 2,801 2,805 2,793 2,799 800
2025/01/09 2,820 2,820 2,810 2,810 500
2025/01/08 2,837 2,837 2,820 2,820 1,100
2025/01/07 2,805 2,837 2,805 2,837 2,500
2025/01/06 2,805 2,822 2,795 2,795 2,300

このページの先頭へ