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

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
2021/12/30 2,285 2,336 2,266 2,316 173,400
2021/12/29 2,238 2,303 2,235 2,301 157,700
2021/12/28 2,239 2,259 2,192 2,253 151,100
2021/12/27 2,187 2,239 2,158 2,225 200,700
2021/12/24 2,158 2,192 2,153 2,178 134,400
2021/12/23 2,185 2,194 2,155 2,158 107,200
2021/12/22 2,185 2,190 2,137 2,175 101,800
2021/12/21 2,199 2,202 2,158 2,171 104,400
2021/12/20 2,206 2,231 2,163 2,163 151,000
2021/12/17 2,226 2,255 2,217 2,236 109,600
2021/12/16 2,220 2,265 2,220 2,258 122,100
2021/12/15 2,241 2,247 2,181 2,219 148,400
2021/12/14 2,298 2,305 2,235 2,260 146,700
2021/12/13 2,281 2,305 2,258 2,286 150,700
2021/12/10 2,223 2,256 2,204 2,240 128,600
2021/12/09 2,267 2,319 2,248 2,249 172,500
2021/12/08 2,300 2,323 2,227 2,269 263,900
2021/12/07 2,220 2,290 2,202 2,284 337,100
2021/12/06 2,295 2,309 2,179 2,217 451,500
2021/12/03 2,110 2,245 2,095 2,245 453,300
2021/12/02 2,039 2,108 2,023 2,071 249,300
2021/12/01 2,020 2,056 1,963 2,039 252,700
2021/11/30 2,002 2,061 2,002 2,009 174,900
2021/11/29 1,969 2,039 1,962 1,995 194,000
2021/11/26 2,051 2,100 2,008 2,015 204,100
2021/11/25 2,040 2,074 2,020 2,062 88,400
2021/11/24 2,059 2,079 2,028 2,033 130,400
2021/11/22 2,027 2,076 2,004 2,066 156,600
2021/11/19 2,050 2,082 2,031 2,031 131,400
2021/11/18 2,041 2,084 2,015 2,059 179,700
2021/11/17 2,071 2,119 2,046 2,049 183,100
2021/11/16 2,056 2,118 2,050 2,061 242,000
2021/11/15 2,103 2,111 2,016 2,067 309,800
2021/11/12 2,066 2,108 1,966 2,086 765,200
2021/11/11 2,029 2,035 1,985 2,002 329,600
2021/11/10 2,040 2,078 2,006 2,028 208,400
2021/11/09 2,093 2,097 2,036 2,053 198,200
2021/11/08 2,106 2,144 2,085 2,096 231,800
2021/11/05 2,215 2,226 2,105 2,109 316,400
2021/11/04 2,316 2,350 2,217 2,227 354,100
2021/11/02 2,316 2,343 2,273 2,277 241,500
2021/11/01 2,290 2,335 2,270 2,314 315,500
2021/10/29 2,210 2,324 2,168 2,248 455,100
2021/10/28 2,251 2,268 2,184 2,201 228,000
2021/10/27 2,348 2,348 2,261 2,276 168,700
2021/10/26 2,342 2,357 2,289 2,347 248,300
2021/10/25 2,257 2,296 2,241 2,296 143,300
2021/10/22 2,261 2,311 2,250 2,272 166,700
2021/10/21 2,312 2,335 2,279 2,280 183,000
2021/10/20 2,356 2,384 2,302 2,324 273,000
2021/10/19 2,250 2,365 2,242 2,354 300,700
2021/10/18 2,232 2,268 2,208 2,245 238,300
2021/10/15 2,179 2,234 2,147 2,234 292,200
2021/10/14 2,246 2,272 2,149 2,169 326,400
2021/10/13 2,288 2,299 2,225 2,237 290,400
2021/10/12 2,320 2,369 2,291 2,309 350,000
2021/10/11 2,294 2,332 2,260 2,320 397,200
2021/10/08 2,300 2,357 2,232 2,265 585,100
2021/10/07 2,260 2,305 2,155 2,250 784,900
2021/10/06 2,310 2,335 2,223 2,288 531,400
2021/10/05 2,189 2,315 2,167 2,296 606,600
2021/10/04 2,299 2,331 2,169 2,234 787,100
2021/10/01 2,306 2,434 2,261 2,305 697,200
2021/09/30 2,499 2,509 2,238 2,356 1,270,600
2021/09/29 2,399 2,530 2,376 2,446 1,154,900
2021/09/28 2,647 2,652 2,451 2,470 1,203,400
2021/09/27 2,915 2,970 2,670 2,670 1,549,400
2021/09/24 2,698 2,880 2,679 2,848 1,835,300
2021/09/22 2,694 2,732 2,532 2,556 1,318,500
2021/09/21 2,706 2,774 2,628 2,680 1,245,400
2021/09/17 2,871 2,904 2,691 2,856 1,507,400
2021/09/16 2,545 2,937 2,535 2,790 3,139,200
2021/09/15 2,412 2,515 2,360 2,500 895,600
2021/09/14 2,405 2,518 2,375 2,421 664,100
2021/09/13 2,410 2,455 2,385 2,405 379,600
2021/09/10 2,446 2,446 2,391 2,410 394,000
2021/09/09 2,400 2,468 2,370 2,431 623,400
2021/09/08 2,495 2,495 2,383 2,437 1,024,500
2021/09/07 2,516 2,569 2,433 2,541 1,139,600
2021/09/06 2,379 2,505 2,353 2,472 1,202,000
2021/09/03 2,423 2,432 2,336 2,349 879,300
2021/09/02 2,361 2,443 2,317 2,423 895,900
2021/09/01 2,439 2,580 2,334 2,361 2,280,700
2021/08/31 2,168 2,410 2,133 2,389 2,033,300
2021/08/30 2,202 2,284 2,177 2,196 1,472,400
2021/08/27 2,105 2,188 2,085 2,169 1,449,100
2021/08/26 2,013 2,110 2,005 2,078 831,600
2021/08/25 2,045 2,069 1,961 2,052 1,224,900
2021/08/24 1,870 2,080 1,870 2,072 1,818,500
2021/08/23 1,765 1,870 1,752 1,861 699,200
2021/08/20 1,876 1,895 1,736 1,765 1,314,000
2021/08/19 2,001 2,028 1,902 1,916 986,500
2021/08/18 2,181 2,235 1,959 2,001 1,926,300
2021/08/17 2,066 2,266 2,017 2,181 2,837,700
2021/08/16 2,170 2,209 2,077 2,116 1,627,000
2021/08/13 2,123 2,293 2,100 2,220 4,470,000
2021/08/12 1,900 1,995 1,830 1,983 2,293,600
2021/08/11 1,673 1,683 1,580 1,664 454,700
2021/08/10 1,640 1,728 1,624 1,713 469,900
2021/08/06 1,646 1,714 1,580 1,635 783,400
2021/08/05 1,520 1,638 1,487 1,626 641,500
2021/08/04 1,531 1,618 1,459 1,484 1,049,500
2021/08/03 1,372 1,460 1,372 1,458 411,600
2021/08/02 1,280 1,345 1,279 1,321 82,900
2021/07/30 1,300 1,300 1,237 1,264 46,800
2021/07/29 1,225 1,328 1,206 1,328 101,800
2021/07/28 1,221 1,228 1,219 1,228 13,700
2021/07/27 1,236 1,236 1,216 1,221 15,000
2021/07/26 1,229 1,240 1,219 1,229 21,600
2021/07/21 1,213 1,233 1,191 1,199 23,000
2021/07/20 1,200 1,213 1,194 1,199 25,900
2021/07/19 1,247 1,247 1,207 1,217 27,900
2021/07/16 1,225 1,248 1,225 1,238 6,800
2021/07/15 1,271 1,271 1,228 1,238 24,200
2021/07/14 1,285 1,298 1,274 1,275 29,800
2021/07/13 1,233 1,278 1,233 1,278 44,700
2021/07/12 1,216 1,242 1,211 1,224 38,400
2021/07/09 1,199 1,220 1,193 1,211 44,200
2021/07/08 1,231 1,256 1,216 1,216 39,000
2021/07/07 1,238 1,255 1,234 1,243 46,400
2021/07/06 1,259 1,274 1,238 1,268 34,000
2021/07/05 1,278 1,283 1,255 1,269 34,300
2021/07/02 1,295 1,302 1,271 1,282 35,800
2021/07/01 1,288 1,305 1,271 1,282 31,400
2021/06/30 1,305 1,306 1,274 1,302 44,200
2021/06/29 1,320 1,322 1,298 1,302 46,800
2021/06/28 1,333 1,335 1,309 1,328 79,100
2021/06/25 1,320 1,334 1,307 1,329 77,600
2021/06/24 1,304 1,348 1,271 1,305 188,500
2021/06/23 1,320 1,360 1,260 1,305 464,400
2021/06/22 1,185 1,204 1,185 1,200 33,500
2021/06/21 1,174 1,174 1,147 1,149 22,900
2021/06/18 1,200 1,206 1,174 1,177 28,700
2021/06/17 1,205 1,205 1,184 1,200 16,500
2021/06/16 1,197 1,202 1,181 1,195 29,000
2021/06/15 1,200 1,204 1,191 1,197 21,400
2021/06/14 1,239 1,239 1,197 1,200 23,200
2021/06/11 1,230 1,249 1,224 1,227 34,700
2021/06/10 1,211 1,230 1,191 1,217 32,200
2021/06/09 1,215 1,236 1,202 1,210 16,400
2021/06/08 1,179 1,215 1,173 1,215 16,400
2021/06/07 1,211 1,211 1,160 1,179 21,200
2021/06/04 1,238 1,240 1,192 1,202 18,400
2021/06/03 1,211 1,236 1,203 1,235 24,500
2021/06/02 1,166 1,219 1,165 1,209 40,100
2021/06/01 1,120 1,169 1,102 1,169 35,300
2021/05/31 1,159 1,160 1,105 1,114 37,500
2021/05/28 1,119 1,149 1,117 1,143 30,400
2021/05/27 1,131 1,131 1,113 1,115 20,200
2021/05/26 1,172 1,172 1,134 1,136 16,500
2021/05/25 1,174 1,183 1,163 1,169 22,100
2021/05/24 1,186 1,195 1,167 1,185 11,700
2021/05/21 1,167 1,190 1,151 1,183 26,300
2021/05/20 1,200 1,207 1,151 1,155 32,800
2021/05/19 1,183 1,205 1,166 1,202 35,600
2021/05/18 1,158 1,212 1,158 1,190 84,600
2021/05/17 1,226 1,228 1,136 1,162 138,000
2021/05/14 1,114 1,114 1,069 1,076 35,600
2021/05/13 1,130 1,133 1,082 1,084 40,500
2021/05/12 1,130 1,163 1,122 1,142 33,300
2021/05/11 1,139 1,154 1,095 1,100 34,000
2021/05/10 1,187 1,190 1,138 1,146 26,600
2021/05/07 1,167 1,209 1,167 1,174 43,300
2021/05/06 1,148 1,183 1,146 1,167 45,500
2021/04/30 1,133 1,165 1,114 1,118 61,100
2021/04/28 1,157 1,161 1,121 1,121 299,000
2021/04/27 1,181 1,219 1,158 1,158 79,700
2021/04/26 1,222 1,237 1,190 1,194 72,100
2021/04/23 1,225 1,289 1,223 1,230 120,300
2021/04/22 1,175 1,247 1,174 1,238 132,900
2021/04/21 1,139 1,195 1,139 1,168 102,600
2021/04/20 1,161 1,195 1,147 1,148 51,400
2021/04/19 1,139 1,198 1,137 1,177 86,800
2021/04/16 1,105 1,146 1,095 1,139 65,700
2021/04/15 1,067 1,103 1,067 1,096 41,900
2021/04/14 1,091 1,091 1,054 1,065 39,400
2021/04/13 1,113 1,125 1,097 1,106 52,900
2021/04/12 1,099 1,113 1,082 1,088 41,100
2021/04/09 1,064 1,128 1,064 1,099 80,700
2021/04/08 1,052 1,119 1,052 1,083 103,000
2021/04/07 1,048 1,060 1,041 1,050 15,700
2021/04/06 1,068 1,073 1,047 1,061 33,200
2021/04/05 1,040 1,080 1,022 1,068 36,300
2021/04/02 1,038 1,046 1,021 1,041 21,300
2021/04/01 1,058 1,067 1,019 1,027 46,600
2021/03/31 1,080 1,097 1,061 1,062 40,800
2021/03/30 1,094 1,115 1,071 1,086 40,000
2021/03/29 1,135 1,140 1,081 1,105 49,400
2021/03/26 1,129 1,136 1,106 1,125 48,600
2021/03/25 1,106 1,129 1,099 1,123 27,300
2021/03/24 1,105 1,121 1,074 1,086 26,600
2021/03/23 1,153 1,174 1,120 1,121 27,500
2021/03/22 1,137 1,154 1,119 1,151 20,500
2021/03/19 1,139 1,147 1,119 1,146 29,900
2021/03/18 1,155 1,157 1,123 1,139 35,900
2021/03/17 1,185 1,185 1,134 1,157 50,400
2021/03/16 1,127 1,160 1,111 1,160 65,100
2021/03/15 1,080 1,114 1,074 1,110 39,100
2021/03/12 1,068 1,080 1,050 1,073 44,000
2021/03/11 1,031 1,081 1,031 1,052 43,200
2021/03/10 1,040 1,044 1,020 1,040 30,300
2021/03/09 1,040 1,067 1,033 1,049 35,400
2021/03/08 1,061 1,062 1,017 1,033 44,200
2021/03/05 1,048 1,048 1,011 1,048 37,200
2021/03/04 1,067 1,070 1,016 1,034 54,400
2021/03/03 1,030 1,067 1,030 1,067 57,000
2021/03/02 984 1,047 984 1,045 95,600
2021/03/01 924 983 924 976 52,200
2021/02/26 928 947 922 923 34,400
2021/02/25 928 944 928 930 20,500
2021/02/24 928 936 924 928 27,800
2021/02/22 951 954 935 935 15,300
2021/02/19 929 945 924 945 14,400
2021/02/18 950 954 925 927 41,500
2021/02/17 960 971 950 956 11,800
2021/02/16 979 982 960 963 19,400
2021/02/15 954 979 944 979 11,700
2021/02/12 962 965 947 949 23,300
2021/02/10 982 983 958 958 10,100
2021/02/09 990 998 972 988 13,800
2021/02/08 970 994 962 991 23,000
2021/02/05 952 958 941 957 17,900
2021/02/04 957 971 943 945 23,700
2021/02/03 935 978 935 972 87,700
2021/02/02 927 957 922 948 51,400
2021/02/01 939 963 931 935 27,400
2021/01/29 946 946 916 931 46,700
2021/01/28 919 971 917 946 146,300
2021/01/27 922 938 915 930 41,300
2021/01/26 918 931 910 931 29,900
2021/01/25 925 935 908 927 33,200
2021/01/22 917 934 917 922 26,700
2021/01/21 908 936 908 930 32,800
2021/01/20 924 924 900 913 43,100
2021/01/19 908 935 902 934 37,700
2021/01/18 920 922 907 913 19,200
2021/01/15 937 938 919 921 40,400
2021/01/14 931 943 916 939 44,500
2021/01/13 959 959 930 932 44,400
2021/01/12 983 983 943 965 36,100
2021/01/08 948 978 948 978 42,100
2021/01/07 944 950 934 949 27,300
2021/01/06 934 946 923 933 9,300
2021/01/05 938 949 930 932 18,100
2021/01/04 958 958 925 933 12,800

このページの先頭へ