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
2026/03/27 1,573 1,580 1,470 1,509 262,300
2026/03/26 1,615 1,634 1,596 1,613 69,700
2026/03/25 1,594 1,661 1,594 1,642 87,300
2026/03/24 1,554 1,601 1,554 1,578 92,400
2026/03/23 1,559 1,579 1,506 1,514 112,000
2026/03/19 1,638 1,674 1,597 1,597 72,900
2026/03/18 1,615 1,675 1,615 1,675 89,100
2026/03/17 1,582 1,697 1,582 1,610 148,400
2026/03/16 1,620 1,627 1,580 1,586 79,600
2026/03/13 1,604 1,634 1,602 1,606 82,300
2026/03/12 1,621 1,654 1,605 1,605 82,100
2026/03/11 1,625 1,654 1,625 1,636 33,600
2026/03/10 1,640 1,668 1,588 1,619 91,800
2026/03/09 1,570 1,620 1,570 1,611 90,700
2026/03/06 1,707 1,707 1,633 1,639 174,100
2026/03/05 1,621 1,670 1,621 1,653 82,700
2026/03/04 1,633 1,703 1,564 1,581 176,600
2026/03/03 1,648 1,691 1,640 1,645 91,100
2026/03/02 1,622 1,686 1,622 1,675 111,000
2026/02/27 1,640 1,656 1,623 1,648 78,500
2026/02/26 1,670 1,672 1,627 1,627 70,300
2026/02/25 1,626 1,686 1,625 1,657 198,800
2026/02/24 1,616 1,633 1,599 1,616 156,800
2026/02/20 1,530 1,557 1,530 1,546 58,300
2026/02/19 1,550 1,559 1,521 1,550 96,300
2026/02/18 1,532 1,568 1,513 1,550 60,100
2026/02/17 1,518 1,553 1,518 1,519 58,100
2026/02/16 1,515 1,532 1,511 1,518 75,500
2026/02/13 1,475 1,524 1,463 1,507 181,900
2026/02/12 1,390 1,486 1,367 1,474 203,900
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

このページの先頭へ