9130 共栄タンカー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 970 | 970 | 946 | 952 | 39,100 | 952 |
| 2024-04-25 | 980 | 982 | 955 | 955 | 42,700 | 955 |
| 2024-04-24 | 998 | 998 | 988 | 988 | 6,400 | 988 |
| 2024-04-23 | 991 | 993 | 984 | 986 | 4,200 | 986 |
| 2024-04-22 | 986 | 1,005 | 982 | 987 | 14,000 | 987 |
| 2024-04-19 | 994 | 994 | 969 | 982 | 33,200 | 982 |
| 2024-04-18 | 971 | 1,003 | 971 | 992 | 9,200 | 992 |
| 2024-04-17 | 1,005 | 1,012 | 980 | 980 | 26,500 | 980 |
| 2024-04-16 | 1,052 | 1,052 | 1,007 | 1,007 | 30,000 | 1,007 |
| 2024-04-15 | 1,043 | 1,138 | 1,036 | 1,064 | 75,900 | 1,064 |
| 2024-04-12 | 1,037 | 1,040 | 1,015 | 1,030 | 20,100 | 1,030 |
| 2024-04-11 | 1,034 | 1,056 | 1,034 | 1,037 | 12,000 | 1,037 |
| 2024-04-10 | 1,041 | 1,068 | 1,041 | 1,052 | 12,800 | 1,052 |
| 2024-04-09 | 1,042 | 1,054 | 1,038 | 1,038 | 9,200 | 1,038 |
| 2024-04-08 | 1,036 | 1,050 | 1,031 | 1,049 | 9,900 | 1,049 |
| 2024-04-05 | 1,044 | 1,051 | 1,029 | 1,033 | 9,800 | 1,033 |
| 2024-04-04 | 1,070 | 1,070 | 1,045 | 1,046 | 10,300 | 1,046 |
| 2024-04-03 | 1,051 | 1,081 | 1,038 | 1,062 | 17,000 | 1,062 |
| 2024-04-02 | 1,064 | 1,064 | 1,026 | 1,028 | 73,500 | 1,028 |
| 2024-04-01 | 1,092 | 1,092 | 1,071 | 1,073 | 23,700 | 1,073 |
| 2024-03-29 | 1,096 | 1,109 | 1,081 | 1,101 | 33,500 | 1,101 |
| 2024-03-28 | 1,093 | 1,110 | 1,060 | 1,087 | 61,200 | 1,087 |
| 2024-03-27 | 1,088 | 1,124 | 1,088 | 1,118 | 49,100 | 1,118 |
| 2024-03-26 | 1,100 | 1,108 | 1,088 | 1,088 | 16,000 | 1,088 |
| 2024-03-25 | 1,102 | 1,107 | 1,090 | 1,101 | 16,500 | 1,101 |
| 2024-03-22 | 1,109 | 1,116 | 1,094 | 1,103 | 13,300 | 1,103 |
| 2024-03-21 | 1,099 | 1,119 | 1,076 | 1,113 | 24,900 | 1,113 |
| 2024-03-19 | 1,069 | 1,088 | 1,069 | 1,085 | 11,600 | 1,085 |
| 2024-03-18 | 1,074 | 1,083 | 1,072 | 1,078 | 13,600 | 1,078 |
| 2024-03-15 | 1,069 | 1,083 | 1,069 | 1,073 | 10,300 | 1,073 |
| 2024-03-14 | 1,064 | 1,098 | 1,060 | 1,082 | 57,500 | 1,082 |
| 2024-03-13 | 1,099 | 1,109 | 1,072 | 1,074 | 14,300 | 1,074 |
| 2024-03-12 | 1,081 | 1,112 | 1,070 | 1,104 | 21,300 | 1,104 |
| 2024-03-11 | 1,108 | 1,135 | 1,082 | 1,095 | 57,900 | 1,095 |
| 2024-03-08 | 1,110 | 1,138 | 1,109 | 1,125 | 18,900 | 1,125 |
| 2024-03-07 | 1,132 | 1,132 | 1,108 | 1,113 | 34,500 | 1,113 |
| 2024-03-06 | 1,133 | 1,141 | 1,129 | 1,132 | 17,100 | 1,132 |
| 2024-03-05 | 1,121 | 1,150 | 1,110 | 1,146 | 29,600 | 1,146 |
| 2024-03-04 | 1,132 | 1,163 | 1,118 | 1,130 | 45,500 | 1,130 |
| 2024-03-01 | 1,150 | 1,150 | 1,124 | 1,132 | 28,100 | 1,132 |
| 2024-02-29 | 1,140 | 1,170 | 1,126 | 1,158 | 21,500 | 1,158 |
| 2024-02-28 | 1,126 | 1,167 | 1,126 | 1,151 | 22,600 | 1,151 |
| 2024-02-27 | 1,152 | 1,152 | 1,121 | 1,126 | 26,300 | 1,126 |
| 2024-02-26 | 1,119 | 1,170 | 1,110 | 1,151 | 47,100 | 1,151 |
| 2024-02-22 | 1,103 | 1,130 | 1,098 | 1,119 | 31,800 | 1,119 |
| 2024-02-21 | 1,110 | 1,110 | 1,088 | 1,095 | 30,300 | 1,095 |
| 2024-02-20 | 1,095 | 1,135 | 1,091 | 1,131 | 63,500 | 1,131 |
| 2024-02-19 | 1,056 | 1,109 | 1,056 | 1,106 | 46,200 | 1,106 |
| 2024-02-16 | 1,014 | 1,060 | 1,014 | 1,045 | 29,400 | 1,045 |
| 2024-02-15 | 1,033 | 1,046 | 1,013 | 1,018 | 26,000 | 1,018 |
| 2024-02-14 | 1,012 | 1,039 | 1,012 | 1,032 | 28,100 | 1,032 |
| 2024-02-13 | 1,002 | 1,034 | 1,002 | 1,019 | 31,400 | 1,019 |
| 2024-02-09 | 1,010 | 1,043 | 1,001 | 1,025 | 41,500 | 1,025 |
| 2024-02-08 | 1,020 | 1,020 | 993 | 1,010 | 46,400 | 1,010 |
| 2024-02-07 | 1,050 | 1,076 | 1,018 | 1,021 | 42,200 | 1,021 |
| 2024-02-06 | 1,087 | 1,117 | 1,021 | 1,021 | 153,400 | 1,021 |
| 2024-02-05 | 996 | 1,088 | 957 | 1,088 | 306,800 | 1,088 |
| 2024-02-02 | 910 | 942 | 906 | 938 | 28,900 | 938 |
| 2024-02-01 | 917 | 925 | 911 | 911 | 8,700 | 911 |
| 2024-01-31 | 924 | 937 | 904 | 926 | 18,500 | 926 |
| 2024-01-30 | 932 | 936 | 913 | 913 | 46,500 | 913 |
| 2024-01-29 | 917 | 944 | 915 | 936 | 32,900 | 936 |
| 2024-01-26 | 937 | 937 | 907 | 909 | 16,100 | 909 |
| 2024-01-25 | 907 | 951 | 898 | 937 | 59,000 | 937 |
| 2024-01-24 | 874 | 930 | 870 | 922 | 79,700 | 922 |
| 2024-01-23 | 874 | 882 | 867 | 873 | 12,900 | 873 |
| 2024-01-22 | 872 | 881 | 871 | 871 | 9,400 | 871 |
| 2024-01-19 | 874 | 883 | 870 | 870 | 20,900 | 870 |
| 2024-01-18 | 888 | 888 | 873 | 873 | 9,600 | 873 |
| 2024-01-17 | 878 | 888 | 873 | 879 | 10,300 | 879 |
| 2024-01-16 | 875 | 888 | 875 | 878 | 15,900 | 878 |
| 2024-01-15 | 866 | 891 | 860 | 880 | 26,700 | 880 |
| 2024-01-12 | 862 | 876 | 855 | 855 | 22,300 | 855 |
| 2024-01-11 | 863 | 872 | 863 | 865 | 9,000 | 865 |
| 2024-01-10 | 865 | 872 | 861 | 863 | 6,700 | 863 |
| 2024-01-09 | 873 | 873 | 862 | 864 | 9,500 | 864 |
| 2024-01-05 | 890 | 890 | 870 | 870 | 21,000 | 870 |
| 2024-01-04 | 854 | 887 | 854 | 879 | 25,800 | 879 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
