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
2022/12/30 458 459 456 457 3,000
2022/12/29 460 460 456 459 1,900
2022/12/28 459 461 455 460 12,300
2022/12/27 456 459 456 457 2,600
2022/12/26 459 459 456 456 9,500
2022/12/23 455 457 454 456 4,000
2022/12/22 456 457 455 455 3,000
2022/12/21 456 461 454 455 7,200
2022/12/20 459 461 456 458 7,800
2022/12/19 457 462 457 459 7,000
2022/12/16 458 459 455 457 11,700
2022/12/15 460 463 458 458 4,400
2022/12/14 460 462 459 460 23,100
2022/12/13 460 461 459 460 4,200
2022/12/12 460 460 458 460 9,900
2022/12/09 458 460 458 458 1,200
2022/12/08 461 461 457 458 15,300
2022/12/07 459 461 458 461 9,600
2022/12/06 458 460 458 460 6,700
2022/12/05 460 460 458 458 2,400
2022/12/02 467 467 453 456 18,600
2022/12/01 461 466 461 461 8,100
2022/11/30 454 458 453 458 30,900
2022/11/29 454 454 452 453 13,900
2022/11/28 454 454 452 453 12,200
2022/11/25 454 454 450 451 29,200
2022/11/24 451 454 448 454 25,500
2022/11/22 450 453 449 450 7,300
2022/11/21 450 451 449 450 6,300
2022/11/18 451 453 450 452 6,200
2022/11/17 454 454 452 452 2,500
2022/11/16 453 454 449 454 9,200
2022/11/15 453 454 452 452 7,900
2022/11/14 454 454 453 453 6,200
2022/11/11 454 454 452 454 14,700
2022/11/10 453 454 451 452 21,300
2022/11/09 457 457 454 454 2,000
2022/11/08 457 458 452 456 7,500
2022/11/07 457 461 457 460 7,700
2022/11/04 458 459 457 457 7,100
2022/11/02 458 459 458 459 2,300
2022/11/01 458 460 457 458 4,300
2022/10/31 459 460 457 460 10,500
2022/10/28 459 460 458 459 5,100
2022/10/27 461 461 458 461 4,800
2022/10/26 460 464 460 462 8,000
2022/10/25 463 463 461 463 3,100
2022/10/24 464 464 460 463 9,100
2022/10/21 463 464 462 463 7,700
2022/10/20 466 468 463 465 8,100
2022/10/19 465 469 465 467 15,900
2022/10/18 469 470 469 470 2,700
2022/10/17 471 471 469 469 1,700
2022/10/14 469 471 468 471 1,100
2022/10/13 470 470 469 469 2,000
2022/10/12 469 474 467 471 2,100
2022/10/11 465 470 458 469 5,200
2022/10/07 467 468 465 465 11,300
2022/10/06 469 469 468 469 1,700
2022/10/05 469 471 469 469 2,600
2022/10/04 470 474 467 469 3,000
2022/10/03 473 473 465 465 5,100
2022/09/30 480 480 474 476 1,600
2022/09/29 477 477 477 477 200
2022/09/28 481 488 477 477 2,200
2022/09/27 477 484 477 480 2,000
2022/09/26 486 486 477 477 4,900
2022/09/22 479 480 478 480 5,200
2022/09/21 481 481 480 480 2,500
2022/09/20 480 481 480 481 4,400
2022/09/16 482 482 479 481 5,900
2022/09/15 482 484 479 482 4,400
2022/09/14 483 484 479 481 6,100
2022/09/13 488 489 484 485 1,900
2022/09/12 484 490 482 485 5,300
2022/09/09 485 486 482 483 7,400
2022/09/08 485 490 485 485 2,000
2022/09/07 487 490 478 490 19,900
2022/09/06 490 490 488 488 7,900
2022/09/05 488 493 486 493 3,800
2022/09/02 490 494 490 490 7,700
2022/09/01 493 493 490 490 1,100
2022/08/31 492 493 490 493 2,700
2022/08/30 490 497 490 492 6,700
2022/08/29 496 497 489 490 18,200
2022/08/26 495 498 495 496 3,000
2022/08/25 498 498 496 496 6,600
2022/08/24 494 498 493 498 7,000
2022/08/23 495 495 494 494 3,900
2022/08/22 495 496 495 495 1,300
2022/08/19 496 499 496 496 4,100
2022/08/18 495 497 495 496 1,900
2022/08/17 496 497 493 495 13,600
2022/08/16 495 500 493 496 6,100
2022/08/15 485 494 485 493 14,100
2022/08/12 499 502 498 499 3,400
2022/08/10 499 500 493 499 10,300
2022/08/09 498 499 497 499 5,000
2022/08/08 500 500 499 499 600
2022/08/05 500 500 500 500 300
2022/08/04 500 500 498 499 1,500
2022/08/03 500 501 500 501 1,200
2022/08/02 500 501 499 499 4,200
2022/08/01 496 500 496 499 7,600
2022/07/29 500 500 500 500 1,700
2022/07/28 500 501 500 500 2,000
2022/07/27 500 501 499 499 3,300
2022/07/26 504 504 500 502 3,200
2022/07/25 508 508 504 504 4,300
2022/07/22 503 507 502 502 3,000
2022/07/21 501 504 501 503 1,300
2022/07/20 503 503 500 501 3,300
2022/07/19 500 507 500 503 1,000
2022/07/15 502 502 500 500 2,100
2022/07/14 501 507 501 503 800
2022/07/12 506 506 506 506 200
2022/07/11 505 506 500 506 900
2022/07/08 506 509 505 505 1,700
2022/07/07 502 509 502 509 1,100
2022/07/06 505 510 505 505 6,700
2022/07/04 510 510 503 507 1,400
2022/07/01 515 515 506 515 1,800
2022/06/30 502 505 501 505 1,600
2022/06/29 499 503 499 502 2,400
2022/06/28 500 506 500 503 1,800
2022/06/27 510 510 503 505 1,400
2022/06/24 500 508 500 508 700
2022/06/23 503 504 503 504 4,200
2022/06/22 499 503 499 499 1,300
2022/06/21 496 503 496 503 3,200
2022/06/20 502 506 502 506 500
2022/06/17 502 502 499 502 8,000
2022/06/16 507 510 504 510 1,700
2022/06/15 511 515 506 507 700
2022/06/14 507 508 507 507 1,100
2022/06/13 518 518 503 507 9,800
2022/06/10 521 521 512 521 2,400
2022/06/09 522 526 522 526 6,600
2022/06/08 516 525 515 520 2,400
2022/06/07 526 532 516 517 5,400
2022/06/06 515 516 515 516 5,700
2022/06/03 511 512 511 512 800
2022/06/02 511 511 511 511 1,000
2022/06/01 510 512 510 511 2,300
2022/05/31 511 512 510 510 700
2022/05/30 510 510 509 510 2,400
2022/05/27 510 510 504 506 3,800
2022/05/26 507 507 504 504 1,400
2022/05/25 515 515 508 509 1,800
2022/05/24 511 515 511 515 900
2022/05/23 510 510 510 510 700
2022/05/20 510 510 509 510 800
2022/05/19 520 520 505 513 4,000
2022/05/18 516 516 516 516 900
2022/05/17 516 518 516 518 1,500
2022/05/16 517 523 517 519 1,100
2022/05/13 523 526 516 516 2,200
2022/05/12 519 523 519 523 1,300
2022/05/11 520 520 519 519 700
2022/05/10 522 526 518 518 4,300
2022/05/06 521 522 521 522 1,800
2022/05/02 520 520 520 520 400
2022/04/28 520 520 518 520 1,800
2022/04/27 522 524 517 517 4,600
2022/04/25 527 527 527 527 1,700
2022/04/22 524 530 522 530 700
2022/04/21 523 524 523 524 200
2022/04/20 521 523 521 523 1,100
2022/04/19 525 525 520 521 3,200
2022/04/18 525 525 525 525 300
2022/04/15 523 525 523 525 1,100
2022/04/14 522 524 522 524 600
2022/04/13 524 524 522 522 300
2022/04/12 528 528 523 523 800
2022/04/11 531 531 524 526 1,000
2022/04/08 527 530 524 530 1,700
2022/04/07 530 530 528 530 900
2022/04/06 528 528 528 528 600
2022/04/05 527 528 527 528 1,500
2022/04/04 529 529 522 527 1,900
2022/04/01 528 535 528 533 1,600
2022/03/31 528 528 528 528 600
2022/03/30 526 529 526 528 1,700
2022/03/29 536 537 530 536 3,100
2022/03/28 534 538 534 534 1,200
2022/03/25 532 535 528 533 6,900
2022/03/24 531 535 528 532 3,300
2022/03/23 535 539 528 534 2,000
2022/03/22 532 540 532 535 3,300
2022/03/18 530 530 527 530 1,500
2022/03/17 524 526 516 523 10,300
2022/03/16 520 530 520 520 6,700
2022/03/15 522 526 522 523 2,700
2022/03/14 523 534 520 523 2,500
2022/03/11 530 530 521 522 3,300
2022/03/10 528 540 527 531 2,200
2022/03/09 544 544 518 528 8,200
2022/03/08 542 545 541 545 8,300
2022/03/07 550 550 550 550 600
2022/03/04 567 567 552 556 1,100
2022/03/03 558 560 558 560 500
2022/03/02 560 560 558 558 300
2022/03/01 565 574 550 562 7,300
2022/02/28 563 565 563 565 1,500
2022/02/25 567 567 555 563 1,900
2022/02/24 558 560 555 560 3,200
2022/02/22 568 568 566 566 900
2022/02/21 573 573 566 571 1,900
2022/02/18 573 574 571 572 1,000
2022/02/17 576 576 573 574 2,300
2022/02/16 576 576 574 575 5,500
2022/02/15 583 583 573 575 1,900
2022/02/14 582 588 571 573 9,600
2022/02/10 588 588 588 588 100
2022/02/09 582 588 582 588 900
2022/02/08 588 589 582 582 1,400
2022/02/07 580 591 580 590 8,500
2022/02/04 580 580 579 580 1,000
2022/02/03 579 580 579 579 400
2022/02/02 578 581 578 580 700
2022/02/01 578 580 575 575 1,100
2022/01/31 577 582 576 578 1,200
2022/01/28 587 587 577 579 700
2022/01/27 584 588 576 588 2,700
2022/01/26 601 601 581 581 1,600
2022/01/25 606 606 605 605 600
2022/01/24 612 612 604 606 2,100
2022/01/21 576 623 576 616 35,400
2022/01/20 580 580 580 580 500
2022/01/19 581 590 580 580 3,600
2022/01/18 589 589 582 582 600
2022/01/17 590 590 582 582 900
2022/01/14 590 590 590 590 3,000
2022/01/13 584 590 584 590 2,100
2022/01/12 583 589 583 589 700
2022/01/11 582 583 582 583 300
2022/01/07 582 582 582 582 200
2022/01/06 584 584 584 584 200
2022/01/05 588 590 585 585 900
2022/01/04 581 587 581 587 2,000

このページの先頭へ