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

このページの先頭へ