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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,000 | 3,000 | 2,992 | 2,995 | 1,200 |
| 2026/05/08 | 2,992 | 3,000 | 2,990 | 3,000 | 1,300 |
| 2026/05/07 | 2,998 | 3,000 | 2,984 | 2,996 | 1,800 |
| 2026/05/01 | 2,990 | 2,999 | 2,985 | 2,998 | 1,400 |
| 2026/04/30 | 3,000 | 3,000 | 2,997 | 2,997 | 1,300 |
| 2026/04/28 | 3,000 | 3,000 | 2,993 | 3,000 | 800 |
| 2026/04/27 | 2,989 | 2,993 | 2,980 | 2,992 | 800 |
| 2026/04/24 | 2,989 | 2,995 | 2,976 | 2,980 | 700 |
| 2026/04/23 | 2,982 | 2,997 | 2,977 | 2,977 | 1,100 |
| 2026/04/22 | 2,992 | 2,992 | 2,990 | 2,990 | 600 |
| 2026/04/21 | 3,005 | 3,005 | 2,995 | 2,995 | 800 |
| 2026/04/20 | 3,015 | 3,015 | 2,999 | 2,999 | 700 |
| 2026/04/17 | 3,005 | 3,005 | 2,991 | 2,991 | 700 |
| 2026/04/16 | 2,997 | 3,005 | 2,996 | 3,005 | 1,700 |
| 2026/04/15 | 3,005 | 3,020 | 2,999 | 3,000 | 2,000 |
| 2026/04/14 | 3,015 | 3,015 | 2,997 | 3,005 | 800 |
| 2026/04/13 | 3,010 | 3,010 | 2,994 | 2,994 | 1,600 |
| 2026/04/10 | 2,997 | 3,005 | 2,991 | 3,005 | 1,500 |
| 2026/04/09 | 3,000 | 3,015 | 2,990 | 2,990 | 1,300 |
| 2026/04/08 | 2,980 | 2,991 | 2,975 | 2,991 | 1,200 |
| 2026/04/07 | 2,978 | 2,978 | 2,970 | 2,972 | 800 |
| 2026/04/06 | 2,976 | 2,999 | 2,964 | 2,964 | 2,300 |
| 2026/04/03 | 3,000 | 3,010 | 2,965 | 2,966 | 6,600 |
| 2026/03/27 | 3,025 | 3,030 | 3,020 | 3,030 | 1,700 |
| 2026/03/26 | 3,025 | 3,025 | 3,015 | 3,025 | 1,300 |
| 2026/03/25 | 3,025 | 3,025 | 3,020 | 3,025 | 700 |
| 2026/03/24 | 3,020 | 3,025 | 3,015 | 3,015 | 1,800 |
| 2026/03/23 | 3,015 | 3,015 | 3,010 | 3,010 | 800 |
| 2026/03/19 | 3,030 | 3,030 | 3,010 | 3,015 | 700 |
| 2026/03/18 | 3,015 | 3,050 | 3,015 | 3,035 | 2,100 |
| 2026/03/17 | 3,020 | 3,030 | 3,020 | 3,030 | 600 |
| 2026/03/16 | 3,030 | 3,035 | 3,020 | 3,030 | 1,400 |
| 2026/03/13 | 3,070 | 3,070 | 3,050 | 3,050 | 1,200 |
| 2026/03/12 | 3,060 | 3,085 | 3,060 | 3,080 | 600 |
| 2026/03/11 | 3,080 | 3,085 | 3,060 | 3,060 | 600 |
| 2026/03/10 | 3,090 | 3,100 | 3,050 | 3,100 | 1,500 |
| 2026/03/09 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2026/03/06 | 3,060 | 3,060 | 3,035 | 3,035 | 400 |
| 2026/03/05 | 3,055 | 3,155 | 3,055 | 3,065 | 2,400 |
| 2026/03/04 | 3,060 | 3,085 | 3,010 | 3,015 | 1,600 |
| 2026/03/03 | 3,140 | 3,140 | 3,085 | 3,085 | 1,800 |
| 2026/03/02 | 3,135 | 3,145 | 3,120 | 3,130 | 2,300 |
| 2026/02/27 | 3,090 | 3,150 | 3,090 | 3,115 | 2,700 |
| 2026/02/26 | 3,070 | 3,085 | 3,070 | 3,085 | 1,300 |
| 2026/02/25 | 3,050 | 3,060 | 3,045 | 3,055 | 1,700 |
| 2026/02/24 | 3,040 | 3,050 | 3,030 | 3,045 | 1,400 |
| 2026/02/20 | 3,010 | 3,035 | 3,005 | 3,035 | 900 |
| 2026/02/19 | 3,015 | 3,015 | 2,983 | 3,010 | 2,200 |
| 2026/02/18 | 3,005 | 3,020 | 3,000 | 3,015 | 1,100 |
| 2026/02/17 | 3,050 | 3,050 | 2,905 | 2,986 | 7,600 |
| 2026/02/16 | 3,070 | 3,070 | 3,035 | 3,050 | 1,400 |
| 2026/02/13 | 3,100 | 3,115 | 3,090 | 3,090 | 2,300 |
| 2026/02/12 | 3,115 | 3,160 | 3,105 | 3,115 | 2,300 |
| 2026/02/10 | 3,125 | 3,125 | 3,105 | 3,115 | 2,000 |
| 2026/02/09 | 3,145 | 3,180 | 3,125 | 3,140 | 1,500 |
| 2026/02/06 | 3,150 | 3,150 | 3,125 | 3,140 | 1,400 |
| 2026/02/05 | 3,150 | 3,165 | 3,130 | 3,160 | 1,300 |
| 2026/02/04 | 3,165 | 3,165 | 3,155 | 3,155 | 1,400 |
| 2026/02/03 | 3,165 | 3,180 | 3,160 | 3,165 | 700 |
| 2026/02/02 | 3,170 | 3,185 | 3,170 | 3,180 | 500 |
| 2026/01/30 | 3,190 | 3,190 | 3,170 | 3,170 | 500 |
| 2026/01/29 | 3,185 | 3,190 | 3,165 | 3,180 | 700 |
| 2026/01/28 | 3,170 | 3,190 | 3,170 | 3,180 | 1,300 |
| 2026/01/27 | 3,170 | 3,185 | 3,170 | 3,170 | 1,000 |
| 2026/01/26 | 3,210 | 3,210 | 3,180 | 3,180 | 900 |
| 2026/01/23 | 3,210 | 3,220 | 3,210 | 3,220 | 500 |
| 2026/01/21 | 3,220 | 3,250 | 3,215 | 3,215 | 800 |
| 2026/01/20 | 3,190 | 3,255 | 3,185 | 3,255 | 700 |
| 2026/01/19 | 3,200 | 3,220 | 3,190 | 3,195 | 1,100 |
| 2026/01/16 | 3,205 | 3,205 | 3,190 | 3,195 | 1,100 |
| 2026/01/15 | 3,200 | 3,230 | 3,190 | 3,225 | 1,800 |
| 2026/01/14 | 3,195 | 3,205 | 3,195 | 3,205 | 1,300 |
| 2026/01/13 | 3,215 | 3,215 | 3,140 | 3,185 | 3,400 |
| 2026/01/09 | 3,130 | 3,190 | 3,130 | 3,190 | 1,800 |
| 2026/01/08 | 3,185 | 3,185 | 3,125 | 3,130 | 1,500 |
| 2026/01/07 | 3,210 | 3,225 | 3,195 | 3,195 | 1,500 |
| 2026/01/06 | 3,225 | 3,225 | 3,215 | 3,215 | 800 |
| 2026/01/05 | 3,265 | 3,265 | 3,225 | 3,225 | 1,700 |