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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,118 | 1,127 | 1,106 | 1,123 | 67,300 |
| 2024/08/15 | 1,122 | 1,126 | 1,089 | 1,106 | 102,200 |
| 2024/08/14 | 1,095 | 1,124 | 1,081 | 1,112 | 114,800 |
| 2024/08/13 | 1,094 | 1,107 | 1,074 | 1,099 | 148,300 |
| 2024/08/09 | 1,101 | 1,176 | 1,065 | 1,086 | 288,400 |
| 2024/08/08 | 1,026 | 1,056 | 1,025 | 1,038 | 75,600 |
| 2024/08/07 | 1,022 | 1,075 | 1,014 | 1,052 | 115,300 |
| 2024/08/06 | 961 | 1,067 | 961 | 1,060 | 254,500 |
| 2024/08/05 | 999 | 1,014 | 910 | 922 | 367,500 |
| 2024/08/02 | 1,067 | 1,077 | 1,042 | 1,047 | 142,600 |
| 2024/08/01 | 1,123 | 1,123 | 1,085 | 1,093 | 87,500 |
| 2024/07/31 | 1,114 | 1,136 | 1,108 | 1,136 | 71,100 |
| 2024/07/30 | 1,132 | 1,143 | 1,127 | 1,129 | 39,200 |
| 2024/07/29 | 1,113 | 1,146 | 1,108 | 1,140 | 52,300 |
| 2024/07/26 | 1,107 | 1,127 | 1,103 | 1,109 | 55,000 |
| 2024/07/25 | 1,109 | 1,126 | 1,106 | 1,110 | 152,300 |
| 2024/07/24 | 1,129 | 1,142 | 1,123 | 1,125 | 46,100 |
| 2024/07/23 | 1,149 | 1,166 | 1,141 | 1,142 | 49,000 |
| 2024/07/22 | 1,131 | 1,135 | 1,125 | 1,125 | 47,500 |
| 2024/07/19 | 1,152 | 1,152 | 1,138 | 1,149 | 67,300 |
| 2024/07/18 | 1,161 | 1,176 | 1,152 | 1,152 | 61,600 |
| 2024/07/17 | 1,182 | 1,182 | 1,154 | 1,171 | 68,700 |
| 2024/07/16 | 1,166 | 1,180 | 1,165 | 1,173 | 48,100 |
| 2024/07/12 | 1,164 | 1,191 | 1,163 | 1,165 | 134,800 |
| 2024/07/11 | 1,194 | 1,207 | 1,164 | 1,166 | 146,400 |
| 2024/07/10 | 1,173 | 1,178 | 1,155 | 1,171 | 129,400 |
| 2024/07/09 | 1,188 | 1,195 | 1,173 | 1,180 | 63,200 |
| 2024/07/08 | 1,190 | 1,206 | 1,180 | 1,183 | 90,400 |
| 2024/07/05 | 1,194 | 1,197 | 1,178 | 1,190 | 75,300 |
| 2024/07/04 | 1,187 | 1,200 | 1,185 | 1,193 | 76,400 |
| 2024/07/03 | 1,180 | 1,188 | 1,176 | 1,183 | 66,100 |
| 2024/07/02 | 1,176 | 1,189 | 1,174 | 1,187 | 75,100 |
| 2024/07/01 | 1,161 | 1,187 | 1,157 | 1,176 | 113,100 |
| 2024/06/28 | 1,168 | 1,168 | 1,153 | 1,161 | 50,200 |
| 2024/06/27 | 1,162 | 1,167 | 1,148 | 1,152 | 144,300 |
| 2024/06/26 | 1,185 | 1,185 | 1,157 | 1,163 | 106,500 |
| 2024/06/25 | 1,160 | 1,183 | 1,156 | 1,181 | 140,300 |
| 2024/06/24 | 1,140 | 1,159 | 1,140 | 1,156 | 89,900 |
| 2024/06/21 | 1,134 | 1,155 | 1,134 | 1,139 | 88,900 |
| 2024/06/20 | 1,146 | 1,150 | 1,127 | 1,130 | 58,500 |
| 2024/06/19 | 1,130 | 1,147 | 1,128 | 1,147 | 89,800 |
| 2024/06/18 | 1,107 | 1,129 | 1,104 | 1,129 | 84,700 |
| 2024/06/17 | 1,127 | 1,127 | 1,083 | 1,105 | 74,400 |
| 2024/06/14 | 1,080 | 1,132 | 1,080 | 1,129 | 204,500 |
| 2024/06/13 | 1,087 | 1,087 | 1,068 | 1,075 | 64,400 |
| 2024/06/12 | 1,105 | 1,117 | 1,088 | 1,092 | 57,700 |
| 2024/06/11 | 1,116 | 1,123 | 1,108 | 1,108 | 53,400 |
| 2024/06/10 | 1,119 | 1,119 | 1,103 | 1,114 | 76,400 |
| 2024/06/07 | 1,107 | 1,123 | 1,102 | 1,119 | 79,000 |
| 2024/06/06 | 1,092 | 1,116 | 1,089 | 1,112 | 90,500 |
| 2024/06/05 | 1,095 | 1,105 | 1,087 | 1,093 | 63,500 |
| 2024/06/04 | 1,078 | 1,101 | 1,078 | 1,098 | 47,800 |
| 2024/06/03 | 1,094 | 1,099 | 1,082 | 1,090 | 46,400 |
| 2024/05/31 | 1,081 | 1,087 | 1,077 | 1,084 | 44,100 |
| 2024/05/30 | 1,080 | 1,084 | 1,068 | 1,071 | 68,600 |
| 2024/05/29 | 1,088 | 1,097 | 1,078 | 1,080 | 45,500 |
| 2024/05/28 | 1,088 | 1,104 | 1,088 | 1,097 | 86,300 |
| 2024/05/27 | 1,061 | 1,092 | 1,061 | 1,090 | 73,600 |
| 2024/05/24 | 1,061 | 1,071 | 1,054 | 1,059 | 51,900 |
| 2024/05/23 | 1,080 | 1,081 | 1,067 | 1,080 | 34,800 |
| 2024/05/22 | 1,078 | 1,086 | 1,072 | 1,080 | 41,300 |
| 2024/05/21 | 1,085 | 1,091 | 1,072 | 1,076 | 47,600 |
| 2024/05/20 | 1,059 | 1,088 | 1,059 | 1,077 | 122,600 |
| 2024/05/17 | 1,033 | 1,072 | 1,031 | 1,059 | 93,700 |
| 2024/05/16 | 1,043 | 1,050 | 1,028 | 1,035 | 84,500 |
| 2024/05/15 | 1,055 | 1,083 | 1,046 | 1,046 | 146,300 |
| 2024/05/14 | 1,088 | 1,090 | 1,048 | 1,055 | 258,300 |
| 2024/05/13 | 1,125 | 1,133 | 1,108 | 1,118 | 154,000 |
| 2024/05/10 | 1,101 | 1,121 | 1,092 | 1,119 | 126,000 |
| 2024/05/09 | 1,102 | 1,104 | 1,078 | 1,102 | 93,400 |
| 2024/05/08 | 1,100 | 1,105 | 1,092 | 1,101 | 59,000 |
| 2024/05/07 | 1,100 | 1,109 | 1,086 | 1,092 | 76,200 |
| 2024/05/02 | 1,083 | 1,101 | 1,081 | 1,094 | 60,100 |
| 2024/05/01 | 1,097 | 1,097 | 1,079 | 1,083 | 41,600 |
| 2024/04/30 | 1,082 | 1,102 | 1,080 | 1,101 | 73,700 |
| 2024/04/26 | 1,080 | 1,089 | 1,072 | 1,084 | 51,800 |
| 2024/04/25 | 1,089 | 1,096 | 1,080 | 1,082 | 48,000 |
| 2024/04/24 | 1,089 | 1,097 | 1,078 | 1,091 | 63,200 |
| 2024/04/23 | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 |
| 2024/04/22 | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 |
| 2024/04/19 | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 |
| 2024/04/18 | 1,054 | 1,067 | 1,049 | 1,062 | 49,400 |
| 2024/04/17 | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 |
| 2024/04/16 | 1,077 | 1,080 | 1,054 | 1,054 | 98,800 |
| 2024/04/15 | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 |
| 2024/04/12 | 1,058 | 1,092 | 1,058 | 1,089 | 145,700 |
| 2024/04/11 | 1,048 | 1,067 | 1,039 | 1,057 | 66,000 |
| 2024/04/10 | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 |
| 2024/04/09 | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 |
| 2024/04/08 | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 |
| 2024/04/05 | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 |
| 2024/04/04 | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 |
| 2024/04/03 | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 |
| 2024/04/02 | 1,023 | 1,027 | 1,005 | 1,010 | 143,300 |
| 2024/04/01 | 1,037 | 1,043 | 1,020 | 1,027 | 130,200 |
| 2024/03/29 | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 |
| 2024/03/28 | 1,060 | 1,071 | 1,057 | 1,064 | 101,300 |
| 2024/03/27 | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 |
| 2024/03/26 | 1,072 | 1,074 | 1,060 | 1,062 | 129,500 |
| 2024/03/25 | 1,088 | 1,096 | 1,075 | 1,075 | 83,700 |
| 2024/03/22 | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 |
| 2024/03/21 | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 |
| 2024/03/19 | 1,075 | 1,103 | 1,070 | 1,103 | 124,700 |
| 2024/03/18 | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 |
| 2024/03/15 | 1,050 | 1,054 | 1,032 | 1,048 | 114,700 |
| 2024/03/14 | 1,046 | 1,065 | 1,041 | 1,054 | 119,800 |
| 2024/03/13 | 1,037 | 1,057 | 1,036 | 1,047 | 70,300 |
| 2024/03/12 | 1,025 | 1,048 | 1,018 | 1,035 | 133,900 |
| 2024/03/11 | 1,036 | 1,066 | 1,020 | 1,024 | 117,900 |
| 2024/03/08 | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 |
| 2024/03/07 | 1,010 | 1,010 | 991 | 1,000 | 156,900 |
| 2024/03/06 | 999 | 1,020 | 998 | 1,006 | 176,400 |
| 2024/03/05 | 990 | 1,006 | 986 | 1,002 | 181,800 |
| 2024/03/04 | 1,003 | 1,010 | 992 | 992 | 246,900 |
| 2024/03/01 | 1,010 | 1,014 | 1,002 | 1,010 | 129,300 |
| 2024/02/29 | 1,011 | 1,017 | 998 | 1,014 | 188,600 |
| 2024/02/28 | 1,022 | 1,024 | 1,011 | 1,011 | 170,300 |
| 2024/02/27 | 1,048 | 1,048 | 1,017 | 1,022 | 262,500 |
| 2024/02/26 | 1,053 | 1,055 | 1,039 | 1,048 | 141,500 |
| 2024/02/22 | 1,031 | 1,055 | 1,031 | 1,053 | 152,300 |
| 2024/02/21 | 1,050 | 1,052 | 1,030 | 1,031 | 145,200 |
| 2024/02/20 | 1,050 | 1,056 | 1,045 | 1,052 | 88,800 |
| 2024/02/19 | 1,050 | 1,050 | 1,038 | 1,049 | 86,000 |
| 2024/02/16 | 1,050 | 1,057 | 1,033 | 1,049 | 149,300 |
| 2024/02/15 | 1,081 | 1,101 | 1,043 | 1,043 | 196,400 |
| 2024/02/14 | 1,058 | 1,083 | 1,042 | 1,078 | 182,700 |
| 2024/02/13 | 1,045 | 1,049 | 1,037 | 1,041 | 114,000 |
| 2024/02/09 | 1,042 | 1,047 | 1,037 | 1,041 | 96,800 |
| 2024/02/08 | 1,066 | 1,067 | 1,050 | 1,052 | 82,800 |
| 2024/02/07 | 1,070 | 1,081 | 1,064 | 1,074 | 83,800 |
| 2024/02/06 | 1,093 | 1,093 | 1,073 | 1,073 | 94,900 |
| 2024/02/05 | 1,090 | 1,104 | 1,081 | 1,099 | 132,600 |
| 2024/02/02 | 1,100 | 1,100 | 1,087 | 1,087 | 88,500 |
| 2024/02/01 | 1,111 | 1,120 | 1,099 | 1,100 | 99,400 |
| 2024/01/31 | 1,110 | 1,119 | 1,103 | 1,118 | 109,300 |
| 2024/01/30 | 1,124 | 1,125 | 1,110 | 1,110 | 71,000 |
| 2024/01/29 | 1,111 | 1,126 | 1,111 | 1,120 | 54,500 |
| 2024/01/26 | 1,127 | 1,127 | 1,107 | 1,110 | 83,500 |
| 2024/01/25 | 1,114 | 1,128 | 1,112 | 1,127 | 71,300 |
| 2024/01/24 | 1,114 | 1,129 | 1,110 | 1,114 | 71,000 |
| 2024/01/23 | 1,139 | 1,143 | 1,119 | 1,119 | 141,900 |
| 2024/01/22 | 1,115 | 1,137 | 1,111 | 1,135 | 66,800 |
| 2024/01/19 | 1,130 | 1,130 | 1,113 | 1,114 | 99,100 |
| 2024/01/18 | 1,125 | 1,138 | 1,118 | 1,129 | 77,900 |
| 2024/01/17 | 1,154 | 1,158 | 1,120 | 1,120 | 146,100 |
| 2024/01/16 | 1,158 | 1,173 | 1,146 | 1,152 | 124,600 |
| 2024/01/15 | 1,138 | 1,162 | 1,137 | 1,155 | 124,500 |
| 2024/01/12 | 1,132 | 1,147 | 1,121 | 1,137 | 115,200 |
| 2024/01/11 | 1,130 | 1,147 | 1,123 | 1,128 | 114,600 |
| 2024/01/10 | 1,130 | 1,135 | 1,120 | 1,128 | 84,100 |
| 2024/01/09 | 1,129 | 1,134 | 1,117 | 1,134 | 94,700 |
| 2024/01/05 | 1,126 | 1,132 | 1,107 | 1,129 | 127,700 |
| 2024/01/04 | 1,089 | 1,125 | 1,085 | 1,125 | 153,300 |