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

東京汽船(9193)の株価時系列情報

東京汽船(9193)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
2026/06/18 896 903 888 890 5,900
2026/06/17 886 908 886 896 5,200
2026/06/16 897 897 883 886 5,400
2026/06/15 887 904 885 901 10,100
2026/06/12 893 893 874 883 7,700
2026/06/11 875 886 866 879 19,600
2026/06/10 895 896 875 875 14,400
2026/06/09 881 906 881 893 4,500
2026/06/08 906 906 878 880 16,500
2026/06/05 893 936 893 910 18,000
2026/06/04 891 900 880 893 15,500
2026/06/03 895 906 892 892 14,100
2026/06/02 905 913 893 903 31,600
2026/06/01 931 931 900 909 30,700
2026/05/29 938 956 930 933 19,700
2026/05/28 955 955 933 945 15,200
2026/05/27 965 974 948 955 18,200
2026/05/26 974 981 968 972 17,400
2026/05/25 979 993 970 974 14,900
2026/05/22 984 994 968 994 20,400
2026/05/21 1,002 1,008 980 981 18,500
2026/05/20 1,025 1,030 984 1,002 30,300
2026/05/19 1,031 1,043 1,025 1,034 9,200
2026/05/18 1,047 1,079 1,030 1,040 18,300
2026/05/15 1,068 1,078 1,015 1,047 32,500
2026/05/14 1,090 1,090 1,043 1,058 12,700
2026/05/13 1,053 1,092 1,053 1,090 20,900
2026/05/12 1,060 1,094 1,046 1,046 24,800
2026/05/11 1,050 1,100 1,047 1,055 43,000
2026/05/08 1,049 1,050 1,031 1,047 10,900
2026/05/07 1,049 1,051 1,030 1,047 9,700
2026/05/01 1,032 1,036 1,028 1,035 3,600
2026/04/30 1,020 1,038 1,020 1,038 10,700
2026/04/28 1,023 1,050 1,022 1,032 16,600
2026/04/27 1,048 1,049 1,022 1,024 16,800
2026/04/24 1,051 1,059 1,036 1,047 10,100
2026/04/23 1,065 1,065 1,043 1,059 16,200
2026/04/22 1,072 1,072 1,057 1,063 10,900
2026/04/21 1,062 1,080 1,061 1,078 12,200
2026/04/20 1,075 1,086 1,061 1,062 10,100
2026/04/17 1,071 1,077 1,064 1,075 5,100
2026/04/16 1,069 1,072 1,058 1,071 23,900
2026/04/15 1,087 1,090 1,068 1,073 12,200
2026/04/14 1,089 1,093 1,080 1,089 10,300
2026/04/13 1,093 1,098 1,079 1,079 12,500
2026/04/10 1,110 1,110 1,088 1,093 13,300
2026/04/09 1,114 1,127 1,106 1,109 12,200
2026/04/08 1,125 1,125 1,100 1,114 9,200
2026/04/07 1,119 1,119 1,093 1,100 15,100
2026/04/06 1,085 1,112 1,085 1,105 9,400
2026/04/03 1,091 1,100 1,077 1,080 18,400
2026/03/27 1,189 1,213 1,189 1,204 19,100
2026/03/26 1,200 1,210 1,193 1,200 14,700
2026/03/25 1,210 1,222 1,207 1,210 23,700
2026/03/24 1,195 1,209 1,183 1,209 14,200
2026/03/23 1,210 1,210 1,160 1,174 40,700
2026/03/19 1,281 1,281 1,222 1,238 24,500
2026/03/18 1,229 1,277 1,222 1,264 35,200
2026/03/17 1,200 1,236 1,190 1,216 31,700
2026/03/16 1,191 1,209 1,178 1,200 14,000
2026/03/13 1,200 1,227 1,187 1,201 10,600
2026/03/12 1,231 1,231 1,203 1,205 11,800
2026/03/11 1,242 1,243 1,231 1,234 6,100
2026/03/10 1,220 1,242 1,211 1,228 10,100
2026/03/09 1,200 1,204 1,159 1,200 46,800
2026/03/06 1,237 1,237 1,210 1,229 6,200
2026/03/05 1,248 1,256 1,230 1,243 11,000
2026/03/04 1,252 1,262 1,183 1,207 59,900
2026/03/03 1,325 1,327 1,285 1,293 26,200
2026/03/02 1,306 1,330 1,280 1,315 29,300
2026/02/27 1,258 1,314 1,258 1,295 28,000
2026/02/26 1,284 1,285 1,250 1,258 20,200
2026/02/25 1,255 1,282 1,251 1,276 31,800
2026/02/24 1,260 1,260 1,228 1,251 32,900
2026/02/20 1,273 1,274 1,256 1,260 10,900
2026/02/19 1,275 1,280 1,267 1,270 7,200
2026/02/18 1,270 1,275 1,256 1,275 12,000
2026/02/17 1,275 1,275 1,235 1,251 31,700
2026/02/16 1,306 1,306 1,261 1,275 37,500
2026/02/13 1,350 1,350 1,296 1,323 36,700
2026/02/12 1,312 1,359 1,312 1,350 26,200
2026/02/10 1,285 1,327 1,276 1,307 25,100
2026/02/09 1,268 1,297 1,254 1,285 34,000
2026/02/06 1,246 1,255 1,230 1,241 10,800
2026/02/05 1,243 1,259 1,240 1,246 15,300
2026/02/04 1,234 1,260 1,234 1,245 28,200
2026/02/03 1,214 1,238 1,204 1,230 14,200
2026/02/02 1,235 1,245 1,210 1,215 16,400
2026/01/30 1,220 1,233 1,206 1,229 17,600
2026/01/29 1,240 1,240 1,205 1,225 15,300
2026/01/28 1,248 1,248 1,215 1,240 20,100
2026/01/27 1,209 1,248 1,195 1,248 25,200
2026/01/26 1,218 1,218 1,176 1,204 24,000
2026/01/23 1,224 1,225 1,200 1,218 29,400
2026/01/22 1,167 1,228 1,167 1,220 41,700
2026/01/21 1,158 1,164 1,143 1,163 14,700
2026/01/20 1,160 1,173 1,156 1,161 13,000
2026/01/19 1,157 1,157 1,138 1,152 14,500
2026/01/16 1,148 1,153 1,137 1,140 20,800
2026/01/15 1,155 1,155 1,140 1,142 27,300
2026/01/14 1,140 1,169 1,140 1,155 26,200
2026/01/13 1,151 1,153 1,130 1,140 34,900
2026/01/09 1,094 1,143 1,090 1,139 37,200
2026/01/08 1,079 1,095 1,072 1,086 25,300
2026/01/07 1,070 1,079 1,060 1,070 22,400
2026/01/06 1,038 1,066 1,038 1,062 24,000
2026/01/05 1,032 1,041 1,028 1,037 29,200
2025/12/30 1,041 1,041 1,005 1,025 17,400
2025/12/29 1,023 1,040 1,014 1,040 28,700
2025/12/26 1,010 1,014 1,007 1,008 14,700
2025/12/25 1,007 1,010 1,003 1,010 7,100
2025/12/24 1,008 1,008 1,000 1,003 12,400
2025/12/23 1,001 1,009 1,000 1,003 13,000
2025/12/22 1,000 1,005 999 1,001 11,500
2025/12/19 1,000 1,001 999 1,000 8,900
2025/12/18 1,002 1,004 998 998 12,100
2025/12/17 1,001 1,001 990 1,000 8,300
2025/12/16 1,000 1,000 993 999 8,000
2025/12/15 1,010 1,010 993 1,000 16,800
2025/12/12 1,010 1,010 999 1,002 20,900
2025/12/11 991 1,014 991 1,010 47,800
2025/12/10 990 994 983 990 9,400
2025/12/09 991 991 982 989 6,900
2025/12/08 982 990 978 990 14,800
2025/12/05 984 985 981 982 13,600
2025/12/04 982 982 977 981 6,000
2025/12/03 979 981 968 975 9,900
2025/12/02 978 978 964 972 7,900
2025/12/01 994 995 975 975 13,900
2025/11/28 974 993 973 985 22,800
2025/11/27 960 974 960 974 12,400
2025/11/26 959 965 959 960 18,500
2025/11/25 955 965 955 961 8,400
2025/11/21 950 959 946 959 14,000
2025/11/20 949 953 949 950 10,100
2025/11/19 952 960 949 953 15,700
2025/11/18 960 961 950 952 18,400
2025/11/17 963 966 955 963 9,600
2025/11/14 960 965 958 959 23,600
2025/11/13 975 975 962 964 35,300
2025/11/12 969 982 965 966 50,900
2025/11/11 968 970 963 963 5,000
2025/11/10 961 966 957 964 9,000
2025/11/07 958 969 950 963 19,000
2025/11/06 966 966 958 958 47,400
2025/11/05 968 968 950 963 11,900
2025/11/04 971 972 964 970 9,900
2025/10/31 978 978 963 964 6,500
2025/10/30 977 982 968 968 14,700
2025/10/29 992 994 972 991 14,800
2025/10/28 965 992 965 981 23,700
2025/10/27 969 976 940 969 52,900
2025/10/24 952 961 952 961 19,300
2025/10/23 956 956 949 952 9,900
2025/10/22 955 955 946 953 8,100
2025/10/21 946 950 945 946 12,200
2025/10/20 944 950 935 944 16,300
2025/10/17 935 939 932 939 13,500
2025/10/16 945 945 938 940 9,200
2025/10/15 943 950 939 942 11,800
2025/10/14 940 946 936 942 21,800
2025/10/10 960 960 944 949 24,200
2025/10/09 973 973 961 963 14,000
2025/10/08 971 977 971 973 16,300
2025/10/07 978 979 968 971 12,800
2025/10/06 960 972 957 971 20,400
2025/10/03 960 961 956 958 19,700
2025/10/02 976 976 959 960 14,600
2025/10/01 982 989 961 976 31,600
2025/09/30 989 989 980 984 14,200
2025/09/29 992 993 980 989 21,300
2025/09/26 996 998 983 993 26,600
2025/09/25 980 995 980 991 23,000
2025/09/24 973 976 970 976 12,200
2025/09/22 979 986 973 973 24,100
2025/09/19 980 985 968 977 34,400
2025/09/18 986 986 975 980 30,700
2025/09/17 990 990 984 985 17,100
2025/09/16 999 999 989 991 28,300
2025/09/12 1,000 1,000 990 996 26,900
2025/09/11 1,002 1,003 997 998 10,200
2025/09/10 998 1,002 996 1,001 8,400
2025/09/09 1,002 1,005 995 995 21,900
2025/09/08 1,010 1,010 998 1,006 15,100
2025/09/05 1,003 1,003 997 1,000 22,800
2025/09/04 1,001 1,006 999 1,003 16,900
2025/09/03 1,005 1,010 998 1,001 11,700
2025/09/02 1,000 1,012 1,000 1,005 15,100
2025/09/01 998 1,000 997 999 12,800
2025/08/29 998 1,002 994 999 12,500
2025/08/28 1,002 1,002 995 998 19,300
2025/08/27 1,005 1,008 999 999 9,500
2025/08/26 1,007 1,007 998 1,003 9,300
2025/08/25 1,050 1,050 1,002 1,005 42,100
2025/08/22 1,015 1,015 1,001 1,001 20,500
2025/08/21 1,017 1,022 1,006 1,015 21,400
2025/08/20 997 1,019 990 1,017 31,400
2025/08/19 1,000 1,006 998 998 25,700
2025/08/18 1,007 1,009 999 999 18,200
2025/08/15 1,012 1,018 1,002 1,006 19,100

このページの先頭へ