乾汽船(9308)の株価時系列情報
乾汽船(9308)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 |
|---|---|---|---|---|---|
| 2026/08/04 | 1,926 | 1,990 | 1,926 | 1,971 | 203,700 |
| 2026/08/03 | 1,890 | 1,949 | 1,831 | 1,916 | 235,100 |
| 2026/07/31 | 1,880 | 1,948 | 1,863 | 1,890 | 208,800 |
| 2026/07/30 | 1,898 | 1,899 | 1,855 | 1,881 | 156,400 |
| 2026/07/29 | 1,885 | 1,897 | 1,830 | 1,875 | 142,900 |
| 2026/07/28 | 1,860 | 1,888 | 1,801 | 1,872 | 155,200 |
| 2026/07/27 | 1,738 | 1,862 | 1,738 | 1,860 | 283,000 |
| 2026/07/24 | 1,665 | 1,747 | 1,665 | 1,736 | 133,200 |
| 2026/07/23 | 1,685 | 1,707 | 1,675 | 1,700 | 97,500 |
| 2026/07/22 | 1,677 | 1,682 | 1,657 | 1,682 | 71,300 |
| 2026/07/21 | 1,668 | 1,684 | 1,642 | 1,670 | 74,800 |
| 2026/07/17 | 1,666 | 1,683 | 1,631 | 1,656 | 120,700 |
| 2026/07/16 | 1,659 | 1,678 | 1,647 | 1,659 | 85,200 |
| 2026/07/15 | 1,648 | 1,692 | 1,633 | 1,677 | 81,600 |
| 2026/07/14 | 1,600 | 1,675 | 1,596 | 1,647 | 164,600 |
| 2026/07/13 | 1,600 | 1,617 | 1,570 | 1,581 | 38,100 |
| 2026/07/10 | 1,600 | 1,600 | 1,542 | 1,588 | 91,500 |
| 2026/07/09 | 1,559 | 1,612 | 1,555 | 1,600 | 137,100 |
| 2026/07/08 | 1,525 | 1,555 | 1,512 | 1,548 | 117,300 |
| 2026/07/07 | 1,524 | 1,533 | 1,501 | 1,501 | 68,900 |
| 2026/07/06 | 1,460 | 1,510 | 1,460 | 1,500 | 65,600 |
| 2026/07/03 | 1,471 | 1,489 | 1,465 | 1,467 | 43,100 |
| 2026/07/02 | 1,481 | 1,488 | 1,450 | 1,457 | 65,900 |
| 2026/07/01 | 1,436 | 1,484 | 1,436 | 1,472 | 120,700 |
| 2026/06/30 | 1,438 | 1,452 | 1,410 | 1,435 | 92,700 |
| 2026/06/29 | 1,440 | 1,477 | 1,415 | 1,465 | 115,700 |
| 2026/06/26 | 1,466 | 1,466 | 1,408 | 1,440 | 94,500 |
| 2026/06/25 | 1,447 | 1,458 | 1,436 | 1,436 | 64,200 |
| 2026/06/24 | 1,466 | 1,485 | 1,450 | 1,452 | 87,100 |
| 2026/06/23 | 1,470 | 1,470 | 1,450 | 1,451 | 68,300 |
| 2026/06/22 | 1,493 | 1,500 | 1,455 | 1,475 | 88,200 |
| 2026/06/19 | 1,500 | 1,544 | 1,499 | 1,505 | 90,300 |
| 2026/06/18 | 1,497 | 1,533 | 1,486 | 1,497 | 83,100 |
| 2026/06/17 | 1,489 | 1,505 | 1,450 | 1,497 | 89,900 |
| 2026/06/16 | 1,529 | 1,529 | 1,476 | 1,489 | 103,000 |
| 2026/06/15 | 1,530 | 1,552 | 1,522 | 1,540 | 90,800 |
| 2026/06/12 | 1,544 | 1,585 | 1,516 | 1,529 | 112,200 |
| 2026/06/11 | 1,558 | 1,558 | 1,495 | 1,537 | 76,600 |
| 2026/06/10 | 1,550 | 1,570 | 1,518 | 1,558 | 95,000 |
| 2026/06/09 | 1,562 | 1,639 | 1,557 | 1,563 | 155,500 |
| 2026/06/08 | 1,521 | 1,549 | 1,503 | 1,524 | 106,600 |
| 2026/06/05 | 1,511 | 1,544 | 1,511 | 1,542 | 65,500 |
| 2026/06/04 | 1,495 | 1,519 | 1,476 | 1,494 | 124,700 |
| 2026/06/03 | 1,558 | 1,562 | 1,495 | 1,495 | 85,000 |
| 2026/06/02 | 1,609 | 1,609 | 1,556 | 1,561 | 71,500 |
| 2026/06/01 | 1,615 | 1,615 | 1,575 | 1,611 | 68,000 |
| 2026/05/29 | 1,597 | 1,642 | 1,589 | 1,618 | 131,600 |
| 2026/05/28 | 1,553 | 1,588 | 1,523 | 1,583 | 125,500 |
| 2026/05/27 | 1,547 | 1,557 | 1,525 | 1,553 | 49,000 |
| 2026/05/26 | 1,551 | 1,586 | 1,526 | 1,550 | 76,600 |
| 2026/05/25 | 1,544 | 1,557 | 1,523 | 1,547 | 50,000 |
| 2026/05/22 | 1,613 | 1,620 | 1,554 | 1,554 | 82,400 |
| 2026/05/21 | 1,622 | 1,659 | 1,610 | 1,626 | 97,200 |
| 2026/05/20 | 1,592 | 1,620 | 1,566 | 1,612 | 88,400 |
| 2026/05/19 | 1,570 | 1,613 | 1,566 | 1,610 | 72,400 |
| 2026/05/18 | 1,614 | 1,614 | 1,560 | 1,570 | 94,400 |
| 2026/05/15 | 1,581 | 1,615 | 1,567 | 1,614 | 72,000 |
| 2026/05/14 | 1,517 | 1,626 | 1,517 | 1,610 | 138,300 |
| 2026/05/13 | 1,499 | 1,665 | 1,438 | 1,597 | 149,600 |
| 2026/05/12 | 1,554 | 1,560 | 1,502 | 1,508 | 54,800 |
| 2026/05/11 | 1,544 | 1,550 | 1,527 | 1,529 | 59,200 |
| 2026/05/08 | 1,535 | 1,546 | 1,512 | 1,531 | 52,600 |
| 2026/05/07 | 1,536 | 1,563 | 1,529 | 1,545 | 49,400 |
| 2026/05/01 | 1,511 | 1,543 | 1,499 | 1,516 | 43,000 |
| 2026/04/30 | 1,472 | 1,528 | 1,461 | 1,521 | 99,000 |
| 2026/04/28 | 1,451 | 1,473 | 1,450 | 1,473 | 56,400 |
| 2026/04/27 | 1,452 | 1,465 | 1,445 | 1,456 | 34,600 |
| 2026/04/24 | 1,465 | 1,474 | 1,452 | 1,452 | 27,200 |
| 2026/04/23 | 1,508 | 1,513 | 1,467 | 1,470 | 52,200 |
| 2026/04/22 | 1,530 | 1,535 | 1,511 | 1,516 | 37,300 |
| 2026/04/21 | 1,548 | 1,556 | 1,523 | 1,528 | 34,800 |
| 2026/04/20 | 1,610 | 1,610 | 1,544 | 1,549 | 57,700 |
| 2026/04/17 | 1,600 | 1,611 | 1,587 | 1,593 | 45,300 |
| 2026/04/16 | 1,550 | 1,609 | 1,550 | 1,600 | 87,900 |
| 2026/04/15 | 1,533 | 1,574 | 1,533 | 1,545 | 60,400 |
| 2026/04/14 | 1,530 | 1,555 | 1,513 | 1,530 | 53,400 |
| 2026/04/13 | 1,527 | 1,574 | 1,527 | 1,540 | 113,400 |
| 2026/04/10 | 1,550 | 1,567 | 1,535 | 1,541 | 43,500 |
| 2026/04/09 | 1,552 | 1,569 | 1,519 | 1,542 | 61,500 |
| 2026/04/08 | 1,599 | 1,611 | 1,557 | 1,568 | 103,300 |
| 2026/04/07 | 1,567 | 1,593 | 1,554 | 1,589 | 58,900 |
| 2026/04/06 | 1,550 | 1,578 | 1,544 | 1,554 | 52,400 |
| 2026/04/03 | 1,541 | 1,556 | 1,517 | 1,535 | 42,200 |
| 2026/03/27 | 1,573 | 1,580 | 1,470 | 1,509 | 262,300 |
| 2026/03/26 | 1,615 | 1,634 | 1,596 | 1,613 | 69,700 |
| 2026/03/25 | 1,594 | 1,661 | 1,594 | 1,642 | 87,300 |
| 2026/03/24 | 1,554 | 1,601 | 1,554 | 1,578 | 92,400 |
| 2026/03/23 | 1,559 | 1,579 | 1,506 | 1,514 | 112,000 |
| 2026/03/19 | 1,638 | 1,674 | 1,597 | 1,597 | 72,900 |
| 2026/03/18 | 1,615 | 1,675 | 1,615 | 1,675 | 89,100 |
| 2026/03/17 | 1,582 | 1,697 | 1,582 | 1,610 | 148,400 |
| 2026/03/16 | 1,620 | 1,627 | 1,580 | 1,586 | 79,600 |
| 2026/03/13 | 1,604 | 1,634 | 1,602 | 1,606 | 82,300 |
| 2026/03/12 | 1,621 | 1,654 | 1,605 | 1,605 | 82,100 |
| 2026/03/11 | 1,625 | 1,654 | 1,625 | 1,636 | 33,600 |
| 2026/03/10 | 1,640 | 1,668 | 1,588 | 1,619 | 91,800 |
| 2026/03/09 | 1,570 | 1,620 | 1,570 | 1,611 | 90,700 |
| 2026/03/06 | 1,707 | 1,707 | 1,633 | 1,639 | 174,100 |
| 2026/03/05 | 1,621 | 1,670 | 1,621 | 1,653 | 82,700 |
| 2026/03/04 | 1,633 | 1,703 | 1,564 | 1,581 | 176,600 |
| 2026/03/03 | 1,648 | 1,691 | 1,640 | 1,645 | 91,100 |
| 2026/03/02 | 1,622 | 1,686 | 1,622 | 1,675 | 111,000 |
| 2026/02/27 | 1,640 | 1,656 | 1,623 | 1,648 | 78,500 |
| 2026/02/26 | 1,670 | 1,672 | 1,627 | 1,627 | 70,300 |
| 2026/02/25 | 1,626 | 1,686 | 1,625 | 1,657 | 198,800 |
| 2026/02/24 | 1,616 | 1,633 | 1,599 | 1,616 | 156,800 |
| 2026/02/20 | 1,530 | 1,557 | 1,530 | 1,546 | 58,300 |
| 2026/02/19 | 1,550 | 1,559 | 1,521 | 1,550 | 96,300 |
| 2026/02/18 | 1,532 | 1,568 | 1,513 | 1,550 | 60,100 |
| 2026/02/17 | 1,518 | 1,553 | 1,518 | 1,519 | 58,100 |
| 2026/02/16 | 1,515 | 1,532 | 1,511 | 1,518 | 75,500 |
| 2026/02/13 | 1,475 | 1,524 | 1,463 | 1,507 | 181,900 |
| 2026/02/12 | 1,390 | 1,486 | 1,367 | 1,474 | 203,900 |
| 2026/02/10 | 1,334 | 1,362 | 1,325 | 1,355 | 64,300 |
| 2026/02/09 | 1,323 | 1,336 | 1,307 | 1,334 | 75,900 |
| 2026/02/06 | 1,312 | 1,314 | 1,284 | 1,293 | 87,200 |
| 2026/02/05 | 1,313 | 1,330 | 1,306 | 1,310 | 89,300 |
| 2026/02/04 | 1,290 | 1,307 | 1,286 | 1,291 | 67,100 |
| 2026/02/03 | 1,275 | 1,306 | 1,273 | 1,303 | 57,800 |
| 2026/02/02 | 1,308 | 1,313 | 1,271 | 1,271 | 69,900 |
| 2026/01/30 | 1,281 | 1,295 | 1,276 | 1,295 | 72,200 |
| 2026/01/29 | 1,296 | 1,300 | 1,274 | 1,284 | 94,000 |
| 2026/01/28 | 1,306 | 1,309 | 1,294 | 1,300 | 93,200 |
| 2026/01/27 | 1,306 | 1,323 | 1,296 | 1,305 | 86,900 |
| 2026/01/26 | 1,337 | 1,339 | 1,310 | 1,310 | 71,500 |
| 2026/01/23 | 1,350 | 1,356 | 1,326 | 1,335 | 106,800 |
| 2026/01/22 | 1,332 | 1,363 | 1,332 | 1,350 | 78,800 |
| 2026/01/21 | 1,328 | 1,337 | 1,310 | 1,330 | 80,200 |
| 2026/01/20 | 1,370 | 1,370 | 1,322 | 1,330 | 83,200 |
| 2026/01/19 | 1,380 | 1,386 | 1,365 | 1,372 | 66,100 |
| 2026/01/16 | 1,370 | 1,385 | 1,370 | 1,372 | 61,800 |
| 2026/01/15 | 1,346 | 1,379 | 1,346 | 1,376 | 80,800 |
| 2026/01/14 | 1,360 | 1,369 | 1,342 | 1,347 | 73,200 |
| 2026/01/13 | 1,386 | 1,386 | 1,355 | 1,365 | 96,100 |
| 2026/01/09 | 1,388 | 1,399 | 1,380 | 1,387 | 47,400 |
| 2026/01/08 | 1,394 | 1,404 | 1,385 | 1,389 | 75,200 |
| 2026/01/07 | 1,399 | 1,404 | 1,390 | 1,404 | 56,000 |
| 2026/01/06 | 1,406 | 1,421 | 1,398 | 1,399 | 92,600 |
| 2026/01/05 | 1,368 | 1,413 | 1,365 | 1,406 | 104,400 |
| 2025/12/30 | 1,370 | 1,388 | 1,370 | 1,372 | 59,100 |
| 2025/12/29 | 1,367 | 1,370 | 1,350 | 1,370 | 83,000 |
| 2025/12/26 | 1,372 | 1,377 | 1,360 | 1,368 | 72,100 |
| 2025/12/25 | 1,351 | 1,374 | 1,351 | 1,366 | 62,500 |
| 2025/12/24 | 1,356 | 1,365 | 1,349 | 1,351 | 49,200 |
| 2025/12/23 | 1,350 | 1,364 | 1,350 | 1,355 | 39,900 |
| 2025/12/22 | 1,350 | 1,362 | 1,338 | 1,356 | 69,800 |
| 2025/12/19 | 1,356 | 1,356 | 1,340 | 1,347 | 59,100 |
| 2025/12/18 | 1,357 | 1,357 | 1,337 | 1,346 | 45,500 |
| 2025/12/17 | 1,322 | 1,351 | 1,321 | 1,343 | 94,700 |
| 2025/12/16 | 1,386 | 1,386 | 1,321 | 1,321 | 108,500 |
| 2025/12/15 | 1,360 | 1,397 | 1,358 | 1,392 | 105,300 |
| 2025/12/12 | 1,357 | 1,370 | 1,347 | 1,363 | 104,700 |
| 2025/12/11 | 1,406 | 1,419 | 1,319 | 1,353 | 117,200 |
| 2025/12/10 | 1,421 | 1,426 | 1,408 | 1,417 | 53,600 |
| 2025/12/09 | 1,416 | 1,425 | 1,412 | 1,419 | 39,300 |
| 2025/12/08 | 1,459 | 1,470 | 1,408 | 1,416 | 82,600 |
| 2025/12/05 | 1,425 | 1,467 | 1,423 | 1,459 | 85,200 |
| 2025/12/04 | 1,437 | 1,450 | 1,429 | 1,432 | 90,500 |
| 2025/12/03 | 1,483 | 1,490 | 1,432 | 1,432 | 91,100 |
| 2025/12/02 | 1,428 | 1,490 | 1,428 | 1,483 | 109,600 |
| 2025/12/01 | 1,455 | 1,466 | 1,420 | 1,427 | 83,600 |
| 2025/11/28 | 1,454 | 1,470 | 1,451 | 1,458 | 64,800 |
| 2025/11/27 | 1,420 | 1,461 | 1,414 | 1,454 | 71,400 |
| 2025/11/26 | 1,418 | 1,428 | 1,411 | 1,416 | 72,600 |
| 2025/11/25 | 1,392 | 1,410 | 1,380 | 1,407 | 49,800 |
| 2025/11/21 | 1,395 | 1,414 | 1,392 | 1,398 | 61,600 |
| 2025/11/20 | 1,395 | 1,401 | 1,375 | 1,395 | 88,700 |
| 2025/11/19 | 1,405 | 1,415 | 1,386 | 1,386 | 55,600 |
| 2025/11/18 | 1,417 | 1,419 | 1,398 | 1,408 | 99,800 |
| 2025/11/17 | 1,422 | 1,424 | 1,404 | 1,417 | 75,600 |
| 2025/11/14 | 1,413 | 1,424 | 1,398 | 1,422 | 106,300 |
| 2025/11/13 | 1,444 | 1,460 | 1,398 | 1,412 | 125,200 |
| 2025/11/12 | 1,542 | 1,545 | 1,417 | 1,440 | 202,500 |
| 2025/11/11 | 1,578 | 1,595 | 1,500 | 1,532 | 151,900 |
| 2025/11/10 | 1,567 | 1,595 | 1,567 | 1,571 | 68,200 |
| 2025/11/07 | 1,563 | 1,566 | 1,543 | 1,558 | 47,100 |
| 2025/11/06 | 1,564 | 1,578 | 1,561 | 1,563 | 42,100 |
| 2025/11/05 | 1,575 | 1,575 | 1,540 | 1,564 | 48,600 |
| 2025/11/04 | 1,553 | 1,578 | 1,553 | 1,566 | 51,200 |
| 2025/10/31 | 1,574 | 1,585 | 1,547 | 1,567 | 63,300 |
| 2025/10/30 | 1,603 | 1,608 | 1,564 | 1,575 | 130,800 |
| 2025/10/29 | 1,604 | 1,608 | 1,590 | 1,603 | 59,700 |
| 2025/10/28 | 1,595 | 1,608 | 1,595 | 1,608 | 45,700 |
| 2025/10/27 | 1,607 | 1,610 | 1,600 | 1,600 | 32,600 |
| 2025/10/24 | 1,616 | 1,616 | 1,600 | 1,607 | 23,700 |
| 2025/10/23 | 1,592 | 1,612 | 1,589 | 1,612 | 62,500 |
| 2025/10/22 | 1,615 | 1,622 | 1,596 | 1,596 | 96,500 |
| 2025/10/21 | 1,594 | 1,615 | 1,594 | 1,615 | 50,900 |
| 2025/10/20 | 1,598 | 1,606 | 1,590 | 1,594 | 57,300 |
| 2025/10/17 | 1,596 | 1,597 | 1,566 | 1,576 | 55,800 |
| 2025/10/16 | 1,627 | 1,635 | 1,590 | 1,596 | 56,600 |
| 2025/10/15 | 1,600 | 1,640 | 1,595 | 1,621 | 61,800 |
| 2025/10/14 | 1,560 | 1,601 | 1,551 | 1,595 | 94,400 |
| 2025/10/10 | 1,600 | 1,610 | 1,596 | 1,600 | 42,100 |
| 2025/10/09 | 1,624 | 1,625 | 1,599 | 1,616 | 70,200 |
| 2025/10/08 | 1,624 | 1,633 | 1,597 | 1,614 | 78,100 |
| 2025/10/07 | 1,650 | 1,652 | 1,632 | 1,638 | 63,800 |
| 2025/10/06 | 1,650 | 1,663 | 1,641 | 1,650 | 80,900 |
| 2025/10/03 | 1,610 | 1,638 | 1,604 | 1,633 | 91,000 |
| 2025/10/02 | 1,627 | 1,644 | 1,605 | 1,615 | 90,400 |