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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/01 | 1,640 | 1,640 | 1,605 | 1,622 | 102,800 |
| 2025/09/30 | 1,670 | 1,671 | 1,632 | 1,640 | 63,100 |
| 2025/09/29 | 1,654 | 1,670 | 1,645 | 1,670 | 56,200 |
| 2025/09/26 | 1,670 | 1,674 | 1,658 | 1,671 | 74,600 |
| 2025/09/25 | 1,663 | 1,666 | 1,647 | 1,664 | 61,900 |
| 2025/09/24 | 1,648 | 1,664 | 1,637 | 1,657 | 63,300 |
| 2025/09/22 | 1,603 | 1,689 | 1,595 | 1,661 | 151,500 |
| 2025/09/19 | 1,664 | 1,675 | 1,603 | 1,614 | 123,200 |
| 2025/09/18 | 1,646 | 1,697 | 1,632 | 1,658 | 237,300 |
| 2025/09/17 | 1,600 | 1,655 | 1,593 | 1,646 | 200,200 |
| 2025/09/16 | 1,609 | 1,624 | 1,601 | 1,605 | 102,600 |
| 2025/09/12 | 1,586 | 1,609 | 1,582 | 1,609 | 135,300 |
| 2025/09/11 | 1,658 | 1,658 | 1,594 | 1,600 | 170,100 |
| 2025/09/10 | 1,681 | 1,697 | 1,641 | 1,658 | 176,300 |
| 2025/09/09 | 1,668 | 1,742 | 1,668 | 1,719 | 482,800 |
| 2025/09/08 | 1,634 | 1,661 | 1,634 | 1,659 | 93,200 |
| 2025/09/05 | 1,639 | 1,643 | 1,623 | 1,637 | 87,600 |
| 2025/09/04 | 1,606 | 1,633 | 1,600 | 1,630 | 80,300 |
| 2025/09/03 | 1,635 | 1,645 | 1,604 | 1,606 | 101,000 |
| 2025/09/02 | 1,600 | 1,635 | 1,592 | 1,624 | 166,900 |
| 2025/09/01 | 1,613 | 1,629 | 1,607 | 1,616 | 119,200 |
| 2025/08/29 | 1,666 | 1,705 | 1,600 | 1,612 | 277,400 |
| 2025/08/28 | 1,650 | 1,680 | 1,647 | 1,666 | 208,100 |
| 2025/08/27 | 1,630 | 1,654 | 1,618 | 1,652 | 176,900 |
| 2025/08/26 | 1,609 | 1,635 | 1,602 | 1,627 | 190,300 |
| 2025/08/25 | 1,611 | 1,621 | 1,596 | 1,608 | 134,800 |
| 2025/08/22 | 1,626 | 1,630 | 1,600 | 1,606 | 174,100 |
| 2025/08/21 | 1,587 | 1,642 | 1,579 | 1,619 | 355,600 |
| 2025/08/20 | 1,571 | 1,594 | 1,561 | 1,590 | 292,300 |
| 2025/08/19 | 1,486 | 1,549 | 1,482 | 1,548 | 262,600 |
| 2025/08/18 | 1,529 | 1,577 | 1,481 | 1,484 | 440,100 |
| 2025/08/15 | 1,460 | 1,522 | 1,454 | 1,522 | 437,100 |
| 2025/08/14 | 1,423 | 1,517 | 1,387 | 1,460 | 1,148,900 |
| 2025/08/13 | 1,320 | 1,348 | 1,270 | 1,338 | 413,400 |
| 2025/08/12 | 1,334 | 1,369 | 1,314 | 1,320 | 242,600 |
| 2025/08/08 | 1,320 | 1,356 | 1,313 | 1,342 | 210,900 |
| 2025/08/07 | 1,307 | 1,334 | 1,307 | 1,315 | 96,900 |
| 2025/08/06 | 1,296 | 1,318 | 1,289 | 1,314 | 114,600 |
| 2025/08/05 | 1,284 | 1,298 | 1,279 | 1,284 | 114,400 |
| 2025/08/04 | 1,264 | 1,283 | 1,259 | 1,280 | 93,500 |
| 2025/08/01 | 1,270 | 1,284 | 1,264 | 1,275 | 110,200 |
| 2025/07/31 | 1,249 | 1,267 | 1,246 | 1,265 | 103,500 |
| 2025/07/30 | 1,224 | 1,255 | 1,224 | 1,247 | 81,400 |
| 2025/07/29 | 1,225 | 1,237 | 1,222 | 1,229 | 68,700 |
| 2025/07/28 | 1,221 | 1,228 | 1,214 | 1,227 | 54,300 |
| 2025/07/25 | 1,224 | 1,230 | 1,219 | 1,225 | 51,200 |
| 2025/07/24 | 1,228 | 1,241 | 1,221 | 1,230 | 91,400 |
| 2025/07/23 | 1,219 | 1,238 | 1,214 | 1,228 | 129,400 |
| 2025/07/22 | 1,204 | 1,216 | 1,204 | 1,210 | 30,300 |
| 2025/07/18 | 1,218 | 1,227 | 1,205 | 1,217 | 63,800 |
| 2025/07/17 | 1,194 | 1,221 | 1,194 | 1,212 | 71,900 |
| 2025/07/16 | 1,182 | 1,194 | 1,180 | 1,194 | 58,200 |
| 2025/07/15 | 1,183 | 1,190 | 1,180 | 1,182 | 54,200 |
| 2025/07/14 | 1,180 | 1,187 | 1,172 | 1,183 | 57,100 |
| 2025/07/11 | 1,181 | 1,190 | 1,172 | 1,178 | 59,800 |
| 2025/07/10 | 1,200 | 1,210 | 1,161 | 1,181 | 172,600 |
| 2025/07/09 | 1,214 | 1,216 | 1,198 | 1,203 | 58,300 |
| 2025/07/08 | 1,205 | 1,214 | 1,199 | 1,214 | 64,100 |
| 2025/07/07 | 1,206 | 1,211 | 1,197 | 1,203 | 64,300 |
| 2025/07/04 | 1,208 | 1,213 | 1,202 | 1,207 | 47,000 |
| 2025/07/03 | 1,195 | 1,207 | 1,195 | 1,206 | 65,000 |
| 2025/07/02 | 1,195 | 1,200 | 1,190 | 1,197 | 114,600 |
| 2025/07/01 | 1,204 | 1,204 | 1,196 | 1,196 | 90,300 |
| 2025/06/30 | 1,221 | 1,221 | 1,200 | 1,204 | 80,000 |
| 2025/06/27 | 1,211 | 1,227 | 1,211 | 1,216 | 90,900 |
| 2025/06/26 | 1,209 | 1,217 | 1,202 | 1,216 | 78,200 |
| 2025/06/25 | 1,210 | 1,210 | 1,199 | 1,209 | 68,900 |
| 2025/06/24 | 1,221 | 1,226 | 1,197 | 1,201 | 71,400 |
| 2025/06/23 | 1,228 | 1,239 | 1,215 | 1,221 | 129,900 |
| 2025/06/20 | 1,223 | 1,234 | 1,215 | 1,221 | 363,700 |
| 2025/06/19 | 1,220 | 1,228 | 1,219 | 1,224 | 42,700 |
| 2025/06/18 | 1,228 | 1,233 | 1,214 | 1,220 | 54,800 |
| 2025/06/17 | 1,213 | 1,230 | 1,210 | 1,228 | 76,800 |
| 2025/06/16 | 1,207 | 1,219 | 1,206 | 1,212 | 86,300 |
| 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 |