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
2026/03/11 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
2025/08/14 1,004 1,012 994 1,012 39,600
2025/08/13 990 1,014 989 994 78,300
2025/08/12 999 1,015 985 985 107,400
2025/08/08 969 983 963 971 26,900
2025/08/07 964 970 961 969 11,700
2025/08/06 966 969 960 963 12,800
2025/08/05 960 973 955 960 19,300
2025/08/04 954 955 947 950 10,100
2025/08/01 935 956 935 955 20,300
2025/07/31 927 936 918 933 13,800
2025/07/30 924 927 918 923 8,100
2025/07/29 919 922 916 918 9,700
2025/07/28 926 926 917 919 8,600
2025/07/25 930 930 918 921 14,900
2025/07/24 922 929 916 924 16,100
2025/07/23 929 930 920 925 14,000
2025/07/22 919 921 903 921 11,500
2025/07/18 921 921 911 916 8,200
2025/07/17 920 924 912 921 10,200
2025/07/16 941 941 921 921 15,200
2025/07/15 940 940 929 940 15,500
2025/07/14 946 975 931 940 34,300
2025/07/11 916 942 906 942 30,000
2025/07/10 910 918 908 913 10,200
2025/07/09 905 911 896 910 11,000
2025/07/08 890 904 876 900 25,400
2025/07/07 893 906 878 890 27,500
2025/07/04 890 914 890 897 22,000
2025/07/03 903 905 871 887 31,700
2025/07/02 899 908 899 903 11,200
2025/07/01 896 915 893 906 27,800
2025/06/30 932 932 881 887 54,600
2025/06/27 934 934 920 920 10,300
2025/06/26 907 928 907 928 16,300
2025/06/25 920 920 900 901 50,400
2025/06/24 928 934 915 915 32,600
2025/06/23 938 938 923 930 14,900
2025/06/20 929 938 926 938 12,400
2025/06/19 923 940 923 925 16,600
2025/06/18 940 950 919 924 25,200
2025/06/17 939 943 936 937 16,100
2025/06/16 960 960 939 941 11,700
2025/06/13 962 962 938 945 14,500
2025/06/12 961 965 952 959 12,900
2025/06/11 952 961 952 961 10,100
2025/06/10 961 964 948 950 23,700
2025/06/09 971 981 960 964 37,900
2025/06/06 961 977 961 975 11,800
2025/06/05 985 998 965 970 16,600
2025/06/04 993 995 975 983 29,500
2025/06/03 999 1,002 989 993 10,400
2025/06/02 992 1,007 982 1,000 21,900
2025/05/30 1,000 1,020 983 993 46,100
2025/05/29 1,011 1,011 977 996 98,500
2025/05/28 1,060 1,060 985 1,019 78,900
2025/05/27 1,024 1,123 1,024 1,060 62,600
2025/05/26 1,015 1,063 1,015 1,026 48,500
2025/05/23 1,107 1,148 1,012 1,012 156,600
2025/05/22 975 1,104 960 1,077 94,700
2025/05/21 954 997 943 989 52,000
2025/05/20 906 967 900 954 101,500
2025/05/19 880 905 880 900 54,100

このページの先頭へ