9173 東海汽船(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,876 | 2,880 | 2,850 | 2,873 | 3,300 | 2,873 |
| 2025-04-03 | 2,886 | 2,886 | 2,869 | 2,873 | 2,300 | 2,873 |
| 2025-04-02 | 2,906 | 2,906 | 2,893 | 2,893 | 900 | 2,893 |
| 2025-04-01 | 2,914 | 2,919 | 2,912 | 2,912 | 1,300 | 2,912 |
| 2025-03-31 | 2,895 | 2,916 | 2,895 | 2,914 | 3,200 | 2,914 |
| 2025-03-28 | 2,886 | 2,895 | 2,886 | 2,895 | 1,000 | 2,895 |
| 2025-03-27 | 2,888 | 2,888 | 2,881 | 2,885 | 800 | 2,885 |
| 2025-03-26 | 2,895 | 2,895 | 2,880 | 2,885 | 1,800 | 2,885 |
| 2025-03-25 | 2,872 | 2,878 | 2,871 | 2,871 | 700 | 2,871 |
| 2025-03-24 | 2,893 | 2,893 | 2,868 | 2,879 | 1,800 | 2,879 |
| 2025-03-21 | 2,864 | 2,869 | 2,864 | 2,866 | 1,500 | 2,866 |
| 2025-03-19 | 2,860 | 2,862 | 2,857 | 2,862 | 500 | 2,862 |
| 2025-03-18 | 2,858 | 2,863 | 2,858 | 2,860 | 500 | 2,860 |
| 2025-03-17 | 2,857 | 2,859 | 2,853 | 2,858 | 1,300 | 2,858 |
| 2025-03-14 | 2,862 | 2,862 | 2,858 | 2,858 | 700 | 2,858 |
| 2025-03-13 | 2,854 | 2,858 | 2,854 | 2,857 | 700 | 2,857 |
| 2025-03-12 | 2,859 | 2,861 | 2,854 | 2,854 | 800 | 2,854 |
| 2025-03-11 | 2,860 | 2,860 | 2,851 | 2,858 | 900 | 2,858 |
| 2025-03-10 | 2,858 | 2,862 | 2,858 | 2,861 | 500 | 2,861 |
| 2025-03-07 | 2,859 | 2,861 | 2,856 | 2,856 | 500 | 2,856 |
| 2025-03-06 | 2,868 | 2,868 | 2,852 | 2,852 | 1,400 | 2,852 |
| 2025-03-05 | 2,840 | 2,845 | 2,840 | 2,844 | 400 | 2,844 |
| 2025-03-04 | 2,829 | 2,842 | 2,829 | 2,830 | 1,500 | 2,830 |
| 2025-03-03 | 2,816 | 2,830 | 2,816 | 2,828 | 1,300 | 2,828 |
| 2025-02-28 | 2,813 | 2,824 | 2,813 | 2,813 | 1,700 | 2,813 |
| 2025-02-27 | 2,803 | 2,812 | 2,803 | 2,812 | 1,100 | 2,812 |
| 2025-02-26 | 2,812 | 2,812 | 2,803 | 2,803 | 600 | 2,803 |
| 2025-02-25 | 2,816 | 2,816 | 2,804 | 2,806 | 1,400 | 2,806 |
| 2025-02-21 | 2,809 | 2,811 | 2,800 | 2,804 | 1,400 | 2,804 |
| 2025-02-20 | 2,810 | 2,811 | 2,802 | 2,803 | 400 | 2,803 |
| 2025-02-19 | 2,815 | 2,815 | 2,800 | 2,814 | 1,800 | 2,814 |
| 2025-02-18 | 2,814 | 2,814 | 2,802 | 2,810 | 900 | 2,810 |
| 2025-02-17 | 2,826 | 2,826 | 2,813 | 2,820 | 1,400 | 2,820 |
| 2025-02-14 | 2,803 | 2,828 | 2,803 | 2,826 | 1,400 | 2,826 |
| 2025-02-13 | 2,797 | 2,836 | 2,797 | 2,828 | 2,100 | 2,828 |
| 2025-02-12 | 2,790 | 2,794 | 2,787 | 2,790 | 1,600 | 2,790 |
| 2025-02-10 | 2,775 | 2,790 | 2,775 | 2,790 | 300 | 2,790 |
| 2025-02-07 | 2,790 | 2,790 | 2,775 | 2,775 | 600 | 2,775 |
| 2025-02-06 | 2,789 | 2,789 | 2,789 | 2,789 | 300 | 2,789 |
| 2025-02-05 | 2,791 | 2,791 | 2,787 | 2,790 | 500 | 2,790 |
| 2025-02-04 | 2,788 | 2,797 | 2,787 | 2,787 | 800 | 2,787 |
| 2025-02-03 | 2,797 | 2,797 | 2,786 | 2,786 | 800 | 2,786 |
| 2025-01-31 | 2,795 | 2,795 | 2,781 | 2,794 | 700 | 2,794 |
| 2025-01-30 | 2,773 | 2,795 | 2,773 | 2,773 | 1,800 | 2,773 |
| 2025-01-29 | 2,768 | 2,780 | 2,768 | 2,773 | 700 | 2,773 |
| 2025-01-28 | 2,759 | 2,764 | 2,759 | 2,764 | 800 | 2,764 |
| 2025-01-27 | 2,751 | 2,772 | 2,751 | 2,759 | 1,100 | 2,759 |
| 2025-01-24 | 2,748 | 2,748 | 2,743 | 2,748 | 300 | 2,748 |
| 2025-01-23 | 2,743 | 2,743 | 2,726 | 2,742 | 500 | 2,742 |
| 2025-01-22 | 2,745 | 2,749 | 2,743 | 2,743 | 800 | 2,743 |
| 2025-01-21 | 2,749 | 2,749 | 2,721 | 2,745 | 700 | 2,745 |
| 2025-01-20 | 2,751 | 2,751 | 2,749 | 2,749 | 400 | 2,749 |
| 2025-01-17 | 2,727 | 2,744 | 2,710 | 2,729 | 1,600 | 2,729 |
| 2025-01-16 | 2,756 | 2,756 | 2,728 | 2,730 | 1,300 | 2,730 |
| 2025-01-15 | 2,775 | 2,777 | 2,763 | 2,763 | 1,000 | 2,763 |
| 2025-01-14 | 2,798 | 2,798 | 2,778 | 2,778 | 1,200 | 2,778 |
| 2025-01-10 | 2,801 | 2,805 | 2,793 | 2,799 | 800 | 2,799 |
| 2025-01-09 | 2,820 | 2,820 | 2,810 | 2,810 | 500 | 2,810 |
| 2025-01-08 | 2,837 | 2,837 | 2,820 | 2,820 | 1,100 | 2,820 |
| 2025-01-07 | 2,805 | 2,837 | 2,805 | 2,837 | 2,500 | 2,837 |
| 2025-01-06 | 2,805 | 2,822 | 2,795 | 2,795 | 2,300 | 2,795 |
分割・併合履歴 ： [2017-06-28]1株→0.1株