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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 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 |