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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,194 | 1,211 | 1,181 | 1,208 | 131,100 |
| 2025/06/12 | 1,201 | 1,202 | 1,180 | 1,186 | 92,600 |
| 2025/06/11 | 1,206 | 1,206 | 1,192 | 1,198 | 74,000 |
| 2025/06/10 | 1,206 | 1,209 | 1,195 | 1,200 | 74,700 |
| 2025/06/09 | 1,209 | 1,215 | 1,183 | 1,203 | 108,000 |
| 2025/06/06 | 1,200 | 1,215 | 1,200 | 1,208 | 117,500 |
| 2025/06/05 | 1,206 | 1,213 | 1,186 | 1,202 | 123,100 |
| 2025/06/04 | 1,207 | 1,216 | 1,199 | 1,200 | 97,500 |
| 2025/06/03 | 1,206 | 1,212 | 1,188 | 1,199 | 131,000 |
| 2025/06/02 | 1,204 | 1,215 | 1,194 | 1,207 | 111,400 |
| 2025/05/30 | 1,210 | 1,239 | 1,207 | 1,225 | 105,400 |
| 2025/05/29 | 1,206 | 1,223 | 1,202 | 1,217 | 82,300 |
| 2025/05/28 | 1,229 | 1,232 | 1,198 | 1,203 | 111,100 |
| 2025/05/27 | 1,227 | 1,258 | 1,217 | 1,217 | 123,700 |
| 2025/05/26 | 1,200 | 1,226 | 1,198 | 1,225 | 101,900 |
| 2025/05/23 | 1,207 | 1,213 | 1,190 | 1,191 | 111,500 |
| 2025/05/22 | 1,168 | 1,205 | 1,160 | 1,195 | 181,900 |
| 2025/05/21 | 1,180 | 1,181 | 1,159 | 1,167 | 116,400 |
| 2025/05/20 | 1,171 | 1,206 | 1,155 | 1,159 | 199,700 |
| 2025/05/19 | 1,187 | 1,208 | 1,165 | 1,167 | 246,000 |
| 2025/05/16 | 1,166 | 1,194 | 1,144 | 1,161 | 260,000 |
| 2025/05/15 | 1,192 | 1,199 | 1,164 | 1,166 | 211,200 |
| 2025/05/14 | 1,271 | 1,286 | 1,191 | 1,203 | 467,000 |
| 2025/05/13 | 1,316 | 1,367 | 1,228 | 1,328 | 435,300 |
| 2025/05/12 | 1,306 | 1,326 | 1,306 | 1,313 | 109,000 |
| 2025/05/09 | 1,311 | 1,332 | 1,306 | 1,306 | 141,200 |
| 2025/05/08 | 1,349 | 1,349 | 1,312 | 1,320 | 173,000 |
| 2025/05/07 | 1,408 | 1,408 | 1,351 | 1,354 | 278,900 |
| 2025/05/02 | 1,450 | 1,461 | 1,428 | 1,428 | 175,800 |
| 2025/05/01 | 1,435 | 1,459 | 1,433 | 1,443 | 128,300 |
| 2025/04/30 | 1,440 | 1,460 | 1,407 | 1,456 | 324,900 |
| 2025/04/28 | 1,444 | 1,457 | 1,433 | 1,440 | 111,300 |
| 2025/04/25 | 1,437 | 1,456 | 1,432 | 1,442 | 206,300 |
| 2025/04/24 | 1,435 | 1,455 | 1,430 | 1,432 | 152,700 |
| 2025/04/23 | 1,420 | 1,452 | 1,410 | 1,433 | 212,200 |
| 2025/04/22 | 1,400 | 1,423 | 1,386 | 1,419 | 133,500 |
| 2025/04/21 | 1,367 | 1,416 | 1,363 | 1,403 | 185,400 |
| 2025/04/18 | 1,343 | 1,387 | 1,342 | 1,371 | 153,400 |
| 2025/04/17 | 1,322 | 1,328 | 1,313 | 1,324 | 48,800 |
| 2025/04/16 | 1,330 | 1,335 | 1,314 | 1,322 | 69,800 |
| 2025/04/15 | 1,359 | 1,367 | 1,331 | 1,332 | 60,700 |
| 2025/04/14 | 1,322 | 1,360 | 1,321 | 1,344 | 118,700 |
| 2025/04/11 | 1,361 | 1,362 | 1,313 | 1,323 | 148,200 |
| 2025/04/10 | 1,398 | 1,398 | 1,344 | 1,377 | 300,900 |
| 2025/04/09 | 1,318 | 1,349 | 1,311 | 1,341 | 267,200 |
| 2025/04/08 | 1,225 | 1,339 | 1,225 | 1,329 | 264,700 |
| 2025/04/07 | 1,199 | 1,256 | 1,189 | 1,220 | 518,600 |
| 2025/04/04 | 1,235 | 1,279 | 1,226 | 1,272 | 434,000 |
| 2025/04/03 | 1,295 | 1,303 | 1,272 | 1,293 | 228,000 |
| 2025/04/02 | 1,318 | 1,357 | 1,311 | 1,336 | 226,900 |
| 2025/04/01 | 1,345 | 1,351 | 1,318 | 1,328 | 272,600 |
| 2025/03/31 | 1,390 | 1,408 | 1,348 | 1,348 | 272,300 |
| 2025/03/28 | 1,408 | 1,430 | 1,401 | 1,409 | 313,100 |
| 2025/03/27 | 1,465 | 1,479 | 1,458 | 1,479 | 232,000 |
| 2025/03/26 | 1,455 | 1,469 | 1,451 | 1,469 | 275,500 |
| 2025/03/25 | 1,460 | 1,460 | 1,437 | 1,445 | 114,900 |
| 2025/03/24 | 1,440 | 1,444 | 1,436 | 1,436 | 106,600 |
| 2025/03/21 | 1,445 | 1,448 | 1,440 | 1,440 | 140,900 |
| 2025/03/19 | 1,449 | 1,455 | 1,446 | 1,448 | 162,000 |
| 2025/03/18 | 1,450 | 1,457 | 1,447 | 1,450 | 159,900 |
| 2025/03/17 | 1,464 | 1,469 | 1,452 | 1,452 | 153,400 |
| 2025/03/14 | 1,463 | 1,468 | 1,452 | 1,458 | 122,000 |
| 2025/03/13 | 1,462 | 1,473 | 1,454 | 1,459 | 161,800 |
| 2025/03/12 | 1,463 | 1,465 | 1,454 | 1,455 | 95,600 |
| 2025/03/11 | 1,450 | 1,463 | 1,430 | 1,463 | 150,900 |
| 2025/03/10 | 1,465 | 1,473 | 1,457 | 1,460 | 143,400 |
| 2025/03/07 | 1,465 | 1,480 | 1,460 | 1,468 | 121,100 |
| 2025/03/06 | 1,468 | 1,476 | 1,465 | 1,476 | 137,000 |
| 2025/03/05 | 1,461 | 1,498 | 1,461 | 1,474 | 181,400 |
| 2025/03/04 | 1,470 | 1,471 | 1,444 | 1,460 | 153,100 |
| 2025/03/03 | 1,485 | 1,495 | 1,476 | 1,482 | 149,500 |
| 2025/02/28 | 1,459 | 1,478 | 1,452 | 1,475 | 137,700 |
| 2025/02/27 | 1,450 | 1,465 | 1,443 | 1,465 | 131,900 |
| 2025/02/26 | 1,440 | 1,463 | 1,428 | 1,460 | 192,100 |
| 2025/02/25 | 1,452 | 1,470 | 1,441 | 1,441 | 161,300 |
| 2025/02/21 | 1,456 | 1,465 | 1,440 | 1,461 | 119,600 |
| 2025/02/20 | 1,466 | 1,473 | 1,446 | 1,457 | 177,200 |
| 2025/02/19 | 1,497 | 1,499 | 1,465 | 1,467 | 279,200 |
| 2025/02/18 | 1,460 | 1,495 | 1,439 | 1,482 | 285,300 |
| 2025/02/17 | 1,409 | 1,492 | 1,408 | 1,468 | 513,600 |
| 2025/02/14 | 1,445 | 1,450 | 1,402 | 1,403 | 961,000 |
| 2025/02/13 | 1,712 | 1,745 | 1,460 | 1,500 | 929,300 |
| 2025/02/12 | 1,708 | 1,718 | 1,691 | 1,712 | 181,900 |
| 2025/02/10 | 1,662 | 1,703 | 1,662 | 1,701 | 168,300 |
| 2025/02/07 | 1,679 | 1,679 | 1,661 | 1,667 | 133,600 |
| 2025/02/06 | 1,686 | 1,698 | 1,673 | 1,679 | 135,900 |
| 2025/02/05 | 1,685 | 1,690 | 1,669 | 1,686 | 139,600 |
| 2025/02/04 | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 |
| 2025/02/03 | 1,658 | 1,669 | 1,647 | 1,668 | 162,700 |
| 2025/01/31 | 1,665 | 1,677 | 1,652 | 1,660 | 107,400 |
| 2025/01/30 | 1,644 | 1,660 | 1,639 | 1,658 | 126,800 |
| 2025/01/29 | 1,649 | 1,654 | 1,638 | 1,644 | 120,900 |
| 2025/01/28 | 1,655 | 1,655 | 1,634 | 1,646 | 139,600 |
| 2025/01/27 | 1,659 | 1,659 | 1,645 | 1,647 | 112,500 |
| 2025/01/24 | 1,653 | 1,658 | 1,640 | 1,645 | 115,900 |
| 2025/01/23 | 1,650 | 1,651 | 1,636 | 1,645 | 96,200 |
| 2025/01/22 | 1,667 | 1,667 | 1,642 | 1,651 | 156,400 |
| 2025/01/21 | 1,648 | 1,671 | 1,632 | 1,664 | 114,900 |
| 2025/01/20 | 1,688 | 1,688 | 1,647 | 1,647 | 199,000 |
| 2025/01/17 | 1,677 | 1,683 | 1,659 | 1,682 | 144,500 |
| 2025/01/16 | 1,695 | 1,704 | 1,683 | 1,683 | 121,600 |
| 2025/01/15 | 1,699 | 1,708 | 1,676 | 1,694 | 155,700 |
| 2025/01/14 | 1,704 | 1,704 | 1,667 | 1,697 | 149,000 |
| 2025/01/10 | 1,693 | 1,711 | 1,685 | 1,704 | 171,600 |
| 2025/01/09 | 1,740 | 1,752 | 1,670 | 1,694 | 374,600 |
| 2025/01/08 | 1,729 | 1,746 | 1,723 | 1,731 | 233,100 |
| 2025/01/07 | 1,740 | 1,745 | 1,708 | 1,723 | 242,200 |
| 2025/01/06 | 1,715 | 1,715 | 1,697 | 1,704 | 204,600 |
| 2024/12/30 | 1,695 | 1,714 | 1,685 | 1,695 | 220,300 |
| 2024/12/27 | 1,670 | 1,687 | 1,663 | 1,687 | 192,200 |
| 2024/12/26 | 1,645 | 1,667 | 1,638 | 1,663 | 235,900 |
| 2024/12/25 | 1,650 | 1,653 | 1,621 | 1,639 | 94,900 |
| 2024/12/24 | 1,642 | 1,655 | 1,634 | 1,645 | 138,100 |
| 2024/12/23 | 1,639 | 1,652 | 1,628 | 1,644 | 166,300 |
| 2024/12/20 | 1,633 | 1,641 | 1,618 | 1,633 | 154,400 |
| 2024/12/19 | 1,599 | 1,636 | 1,580 | 1,630 | 235,600 |
| 2024/12/18 | 1,616 | 1,635 | 1,605 | 1,614 | 129,800 |
| 2024/12/17 | 1,626 | 1,649 | 1,614 | 1,614 | 127,500 |
| 2024/12/16 | 1,624 | 1,641 | 1,605 | 1,626 | 145,200 |
| 2024/12/13 | 1,619 | 1,627 | 1,594 | 1,620 | 236,400 |
| 2024/12/12 | 1,575 | 1,674 | 1,566 | 1,632 | 591,300 |
| 2024/12/11 | 1,550 | 1,577 | 1,550 | 1,560 | 116,900 |
| 2024/12/10 | 1,540 | 1,548 | 1,528 | 1,548 | 122,300 |
| 2024/12/09 | 1,553 | 1,553 | 1,533 | 1,533 | 105,200 |
| 2024/12/06 | 1,555 | 1,558 | 1,538 | 1,538 | 88,100 |
| 2024/12/05 | 1,550 | 1,565 | 1,545 | 1,555 | 130,900 |
| 2024/12/04 | 1,570 | 1,576 | 1,533 | 1,539 | 209,700 |
| 2024/12/03 | 1,564 | 1,590 | 1,562 | 1,576 | 221,900 |
| 2024/12/02 | 1,550 | 1,553 | 1,535 | 1,544 | 134,200 |
| 2024/11/29 | 1,551 | 1,564 | 1,537 | 1,540 | 126,600 |
| 2024/11/28 | 1,545 | 1,564 | 1,538 | 1,550 | 123,300 |
| 2024/11/27 | 1,585 | 1,585 | 1,528 | 1,555 | 278,800 |
| 2024/11/26 | 1,597 | 1,613 | 1,565 | 1,593 | 182,000 |
| 2024/11/25 | 1,610 | 1,619 | 1,577 | 1,597 | 247,900 |
| 2024/11/22 | 1,572 | 1,598 | 1,548 | 1,598 | 271,100 |
| 2024/11/21 | 1,525 | 1,573 | 1,525 | 1,557 | 274,200 |
| 2024/11/20 | 1,515 | 1,545 | 1,508 | 1,529 | 253,600 |
| 2024/11/19 | 1,514 | 1,525 | 1,492 | 1,519 | 233,300 |
| 2024/11/18 | 1,510 | 1,530 | 1,495 | 1,509 | 260,800 |
| 2024/11/15 | 1,515 | 1,525 | 1,495 | 1,507 | 309,000 |
| 2024/11/14 | 1,435 | 1,515 | 1,420 | 1,502 | 545,400 |
| 2024/11/13 | 1,420 | 1,439 | 1,409 | 1,425 | 220,800 |
| 2024/11/12 | 1,430 | 1,448 | 1,405 | 1,428 | 546,800 |
| 2024/11/11 | 1,334 | 1,435 | 1,308 | 1,424 | 1,321,900 |
| 2024/11/08 | 1,170 | 1,338 | 1,162 | 1,257 | 791,100 |
| 2024/11/07 | 1,144 | 1,160 | 1,135 | 1,156 | 76,900 |
| 2024/11/06 | 1,136 | 1,148 | 1,125 | 1,135 | 80,800 |
| 2024/11/05 | 1,101 | 1,135 | 1,101 | 1,132 | 44,200 |
| 2024/11/01 | 1,109 | 1,120 | 1,101 | 1,101 | 74,300 |
| 2024/10/31 | 1,083 | 1,135 | 1,083 | 1,123 | 129,400 |
| 2024/10/30 | 1,101 | 1,108 | 1,064 | 1,073 | 465,000 |
| 2024/10/29 | 1,111 | 1,122 | 1,095 | 1,101 | 45,700 |
| 2024/10/28 | 1,099 | 1,120 | 1,095 | 1,111 | 55,900 |
| 2024/10/25 | 1,112 | 1,119 | 1,101 | 1,101 | 41,600 |
| 2024/10/24 | 1,101 | 1,120 | 1,101 | 1,115 | 41,200 |
| 2024/10/23 | 1,117 | 1,122 | 1,104 | 1,108 | 38,600 |
| 2024/10/22 | 1,151 | 1,151 | 1,117 | 1,117 | 80,500 |
| 2024/10/21 | 1,158 | 1,163 | 1,146 | 1,151 | 38,200 |
| 2024/10/18 | 1,161 | 1,172 | 1,154 | 1,158 | 22,100 |
| 2024/10/17 | 1,151 | 1,166 | 1,151 | 1,157 | 21,300 |
| 2024/10/16 | 1,151 | 1,172 | 1,150 | 1,155 | 23,400 |
| 2024/10/15 | 1,166 | 1,172 | 1,154 | 1,166 | 32,200 |
| 2024/10/11 | 1,168 | 1,177 | 1,164 | 1,169 | 35,600 |
| 2024/10/10 | 1,176 | 1,179 | 1,167 | 1,170 | 27,000 |
| 2024/10/09 | 1,175 | 1,184 | 1,174 | 1,184 | 30,900 |
| 2024/10/08 | 1,176 | 1,184 | 1,167 | 1,171 | 39,000 |
| 2024/10/07 | 1,178 | 1,190 | 1,173 | 1,184 | 48,400 |
| 2024/10/04 | 1,197 | 1,198 | 1,155 | 1,168 | 64,100 |
| 2024/10/03 | 1,180 | 1,193 | 1,176 | 1,192 | 65,600 |
| 2024/10/02 | 1,166 | 1,181 | 1,159 | 1,161 | 50,300 |
| 2024/10/01 | 1,151 | 1,168 | 1,151 | 1,167 | 40,400 |
| 2024/09/30 | 1,161 | 1,170 | 1,148 | 1,151 | 49,800 |
| 2024/09/27 | 1,183 | 1,197 | 1,178 | 1,183 | 85,100 |
| 2024/09/26 | 1,178 | 1,189 | 1,169 | 1,189 | 79,100 |
| 2024/09/25 | 1,159 | 1,180 | 1,153 | 1,178 | 39,100 |
| 2024/09/24 | 1,166 | 1,171 | 1,150 | 1,162 | 44,200 |
| 2024/09/20 | 1,179 | 1,179 | 1,165 | 1,166 | 46,800 |
| 2024/09/19 | 1,156 | 1,176 | 1,156 | 1,171 | 124,000 |
| 2024/09/18 | 1,151 | 1,156 | 1,144 | 1,151 | 32,700 |
| 2024/09/17 | 1,149 | 1,164 | 1,122 | 1,138 | 67,700 |
| 2024/09/13 | 1,150 | 1,158 | 1,144 | 1,156 | 72,400 |
| 2024/09/12 | 1,110 | 1,147 | 1,109 | 1,145 | 90,200 |
| 2024/09/11 | 1,105 | 1,117 | 1,089 | 1,095 | 77,400 |
| 2024/09/10 | 1,132 | 1,141 | 1,114 | 1,127 | 187,600 |
| 2024/09/09 | 1,100 | 1,112 | 1,086 | 1,102 | 77,000 |
| 2024/09/06 | 1,133 | 1,133 | 1,106 | 1,113 | 33,000 |
| 2024/09/05 | 1,112 | 1,138 | 1,112 | 1,120 | 38,000 |
| 2024/09/04 | 1,131 | 1,145 | 1,113 | 1,116 | 69,600 |
| 2024/09/03 | 1,133 | 1,154 | 1,133 | 1,150 | 50,200 |
| 2024/09/02 | 1,146 | 1,150 | 1,128 | 1,139 | 33,300 |
| 2024/08/30 | 1,137 | 1,153 | 1,136 | 1,146 | 51,600 |
| 2024/08/29 | 1,133 | 1,153 | 1,132 | 1,137 | 28,200 |
| 2024/08/28 | 1,152 | 1,152 | 1,136 | 1,142 | 26,900 |
| 2024/08/27 | 1,138 | 1,155 | 1,136 | 1,151 | 47,400 |
| 2024/08/26 | 1,137 | 1,152 | 1,135 | 1,152 | 62,800 |
| 2024/08/23 | 1,144 | 1,156 | 1,135 | 1,139 | 95,700 |
| 2024/08/22 | 1,149 | 1,149 | 1,131 | 1,138 | 41,700 |
| 2024/08/21 | 1,133 | 1,148 | 1,130 | 1,148 | 67,600 |
| 2024/08/20 | 1,130 | 1,149 | 1,123 | 1,138 | 71,600 |
| 2024/08/19 | 1,111 | 1,135 | 1,111 | 1,112 | 95,900 |