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
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
2025/05/16 875 897 861 880 69,700
2025/05/15 834 898 828 888 138,200
2025/05/14 826 840 821 840 24,400
2025/05/13 840 840 826 826 9,500
2025/05/12 831 845 826 826 32,400
2025/05/09 828 840 824 838 25,800
2025/05/08 820 873 813 843 88,300
2025/05/07 791 826 791 825 24,500
2025/05/02 790 806 785 795 24,500
2025/05/01 805 805 789 798 15,300
2025/04/30 806 811 800 806 7,300
2025/04/28 784 813 784 800 22,300
2025/04/25 792 793 781 787 11,800
2025/04/24 782 794 780 784 16,500
2025/04/23 781 790 780 782 11,900
2025/04/22 777 782 773 774 8,800
2025/04/21 782 791 777 778 10,600
2025/04/18 778 784 773 782 9,800
2025/04/17 775 778 768 778 8,800
2025/04/16 780 785 770 779 14,800
2025/04/15 774 779 770 779 12,700
2025/04/14 775 776 754 769 33,500
2025/04/11 769 777 750 777 48,600
2025/04/10 778 778 746 754 24,100
2025/04/09 732 732 702 730 20,800
2025/04/08 691 741 691 733 51,600
2025/04/07 625 670 624 651 73,600
2025/04/04 714 715 666 693 60,500
2025/04/03 729 740 722 729 35,700
2025/04/02 755 759 747 747 27,000
2025/04/01 763 787 753 760 48,600
2025/03/31 778 778 760 761 35,200
2025/03/28 793 799 767 781 155,900
2025/03/27 880 885 868 880 54,000
2025/03/26 873 896 865 875 59,600
2025/03/25 889 902 875 879 60,900
2025/03/24 900 920 886 894 62,700
2025/03/21 901 905 894 900 35,600
2025/03/19 883 910 883 903 46,900
2025/03/18 882 893 882 890 22,700
2025/03/17 889 890 877 884 39,500
2025/03/14 868 885 868 875 39,200
2025/03/13 868 876 866 868 10,300
2025/03/12 864 870 860 864 11,400
2025/03/11 865 866 850 861 20,200
2025/03/10 860 867 860 866 17,400
2025/03/07 860 869 850 864 16,500
2025/03/06 865 870 853 858 20,100
2025/03/05 857 867 848 863 40,500
2025/03/04 856 870 850 863 29,900
2025/03/03 856 866 846 857 26,100
2025/02/28 856 859 835 855 33,300
2025/02/27 851 870 851 856 15,700
2025/02/26 866 866 839 857 20,900
2025/02/25 850 869 846 861 19,900
2025/02/21 842 846 840 844 8,400
2025/02/20 849 849 836 843 19,800
2025/02/19 844 853 840 849 15,300
2025/02/18 838 850 827 844 25,100
2025/02/17 845 853 838 841 19,100
2025/02/14 857 862 830 845 54,500
2025/02/13 874 883 868 872 32,600
2025/02/12 882 882 869 877 49,900
2025/02/10 878 891 874 880 59,300
2025/02/07 908 909 882 908 28,600
2025/02/06 915 915 901 911 20,300
2025/02/05 894 914 886 910 37,000
2025/02/04 889 890 875 889 12,700
2025/02/03 890 890 875 884 28,200
2025/01/31 876 890 869 881 26,500
2025/01/30 865 879 865 865 15,200
2025/01/29 866 890 856 860 33,200
2025/01/28 869 878 860 866 10,700
2025/01/27 852 876 852 856 29,900
2025/01/24 854 880 852 856 37,400
2025/01/23 838 856 824 854 25,700
2025/01/22 839 839 827 839 12,400
2025/01/21 833 850 807 839 34,400
2025/01/20 822 833 811 818 14,900
2025/01/17 812 813 799 813 20,100
2025/01/16 833 833 795 812 44,100
2025/01/15 857 857 823 825 77,900
2025/01/14 855 864 835 853 26,300
2025/01/10 845 858 836 855 28,500
2025/01/09 840 845 825 837 34,300
2025/01/08 839 850 832 837 36,400
2025/01/07 834 844 825 839 33,900
2025/01/06 808 832 790 827 74,200

このページの先頭へ