9173 東海汽船(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
2024-12-062,9452,9482,9072,9079002,907
2024-12-052,9022,9312,9022,9216002,921
2024-12-042,9052,9052,8952,8989002,898
2024-12-032,9472,9502,9202,9241,3002,924
2024-12-022,8982,9302,8852,9302,8002,930
2024-11-292,8772,8902,8772,8901,3002,890
2024-11-282,8702,8782,8702,8776002,877
2024-11-272,8562,8892,8462,8462,4002,846
2024-11-262,8452,8602,8412,8601,0002,860
2024-11-252,8452,8622,8212,8231,2002,823
2024-11-222,8312,8482,8312,8483002,848
2024-11-212,8002,8482,7822,8201,2002,820
2024-11-202,7472,7982,7472,7772,5002,777
2024-11-192,7412,7472,7412,7476002,747
2024-11-182,7572,7572,7382,7451,6002,745
2024-11-152,7602,7602,7402,7457002,745
2024-11-142,7002,8972,7002,7405,4002,740
2024-11-132,6972,6972,6912,6971,6002,697
2024-11-122,6902,6952,6832,6858002,685
2024-11-112,6882,6902,6812,6861,5002,686
2024-11-082,6742,6802,6702,6802,0002,680
2024-11-072,6652,6742,6652,6747002,674
2024-11-062,6582,6592,6552,6597002,659
2024-11-052,6682,6742,6622,6628002,662
2024-11-012,6572,6682,6572,6685002,668
2024-10-312,6602,6612,6602,6607002,660
2024-10-302,6702,6712,6562,6716002,671
2024-10-292,6602,6662,6592,6598002,659
2024-10-282,6402,6622,6402,6601,7002,660
2024-10-252,6772,6772,6502,6501,0002,650
2024-10-242,6722,6752,6702,6758002,675
2024-10-232,6722,6722,6702,6724002,672
2024-10-222,6712,6752,6712,6724002,672
2024-10-212,6712,6712,6712,6712002,671
2024-10-182,6702,6702,6702,6703002,670
2024-10-172,6702,6702,6702,6703002,670
2024-10-162,6772,6772,6702,6745002,674
2024-10-152,6792,6802,6742,6741,1002,674
2024-10-112,6662,6662,6662,6661002,666
2024-10-102,6772,6772,6772,6772002,677
2024-10-092,6782,6782,6632,6689002,668
2024-10-082,6622,6782,6622,6789002,678
2024-10-072,6762,6762,6542,6541,4002,654
2024-10-042,6632,6742,6632,6746002,674
2024-10-032,6782,6782,6532,6609002,660
2024-10-022,6882,6882,6712,6777002,677
2024-10-012,6742,6742,6502,6601,2002,660
2024-09-302,6222,6672,6222,6677002,667
2024-09-272,6562,6562,6302,6352,3002,635
2024-09-262,6652,6652,6562,6567002,656
2024-09-252,6732,6732,6622,6681,8002,668
2024-09-242,6802,6802,6732,6741,0002,674
2024-09-202,6792,6792,6702,6729002,672
2024-09-192,6422,6622,6422,6621,2002,662
2024-09-182,6422,6422,6382,6396002,639
2024-09-172,6292,6422,6292,6421,1002,642
2024-09-132,6202,6362,6202,6292,0002,629
2024-09-122,6392,6392,6202,6202,4002,620
2024-09-112,6102,6392,6102,6391,5002,639
2024-09-102,6182,6182,6072,6071,0002,607
2024-09-092,6072,6102,6072,6108002,610
2024-09-062,6192,6202,6012,6011,4002,601
2024-09-052,5742,6062,5712,6062,4002,606
2024-09-042,5932,5932,5632,5851,9002,585
2024-09-032,5942,6022,5942,5991,0002,599
2024-09-022,5982,5982,5932,5985002,598
2024-08-302,5832,5862,5802,5865002,586
2024-08-292,5772,5962,5772,5821,9002,582
2024-08-282,5772,5772,5772,5772002,577
2024-08-272,5752,5782,5752,5777002,577
2024-08-262,5722,5722,5722,5722002,572
2024-08-232,5792,5802,5702,5705002,570
2024-08-222,5692,5732,5692,5724002,572
2024-08-212,5802,5802,5672,5703002,570
2024-08-202,5622,5652,5612,5626002,562
2024-08-192,5802,5882,5592,5631,4002,563
2024-08-162,5562,5712,5562,5564002,556
2024-08-152,5502,5552,5452,5507002,550
2024-08-142,5522,5522,5502,5506002,550
2024-08-132,5642,5652,5402,5521,1002,552
2024-08-092,5702,5702,5322,5361,7002,536
2024-08-082,5752,5752,5612,5612002,561
2024-08-072,5352,5692,5352,5416002,541
2024-08-062,5052,5392,5052,5351,7002,535
2024-08-052,5472,5552,5002,5167,2002,516
2024-08-022,5682,5682,5602,5601,4002,560
2024-08-012,5842,5842,5652,5683,0002,568
2024-07-312,5832,5852,5812,5814002,581
2024-07-302,5792,5832,5792,5835002,583
2024-07-292,5842,5842,5782,5841,3002,584
2024-07-262,5792,5842,5722,5781,1002,578
2024-07-252,5732,5792,5622,5791,4002,579
2024-07-242,5872,5872,5612,5744,9002,574
2024-07-232,5802,5872,5802,5875002,587
2024-07-222,5802,5802,5742,5743002,574
2024-07-192,5792,5792,5732,5731,2002,573
2024-07-182,5832,5842,5782,5841,3002,584
2024-07-172,5862,5862,5822,5845002,584
2024-07-162,5742,5812,5742,5811,0002,581
2024-07-122,5732,5772,5732,5773002,577
2024-07-112,5782,5782,5732,5735002,573
2024-07-102,5692,5802,5692,5787002,578
2024-07-092,5672,5782,5672,5691,7002,569
2024-07-082,5862,5862,5792,5811,4002,581
2024-07-052,5702,5792,5612,5791,1002,579
2024-07-042,5722,5842,5712,5741,9002,574
2024-07-032,5792,5832,5762,5791,2002,579
2024-07-022,5872,5872,5662,5761,4002,576
2024-07-012,5652,5732,5652,5731,5002,573
2024-06-282,5732,5752,5542,5742,7002,574
2024-06-272,5602,5752,5502,5734,3002,573
2024-06-262,6432,6432,6172,6174,4002,617
2024-06-252,6032,6432,6022,6432,2002,643
2024-06-242,6032,6202,6012,6202,1002,620
2024-06-212,5942,6032,5932,6032,3002,603
2024-06-202,5922,5982,5902,5961,6002,596
2024-06-192,5962,5982,5912,5981,4002,598
2024-06-182,5832,5982,5832,5981,9002,598
2024-06-172,5862,5862,5842,5849002,584
2024-06-142,5832,5902,5702,5901,6002,590
2024-06-132,5882,5902,5732,5832,1002,583
2024-06-122,5882,5882,5732,5737002,573
2024-06-112,5652,5892,5652,5721,9002,572
2024-06-102,5632,5652,5582,5659002,565
2024-06-072,5462,5652,5442,5541,9002,554
2024-06-062,5502,5562,5412,5451,5002,545
2024-06-052,5582,5662,5502,5502,1002,550
2024-06-042,5562,5692,5562,5681,0002,568
2024-06-032,5692,5742,5692,5701,2002,570
2024-05-312,5872,5872,5722,5751,0002,575
2024-05-302,5832,5872,5832,5873002,587
2024-05-292,5942,5942,5902,5911,9002,591
2024-05-282,6002,6002,5972,6001,3002,600
2024-05-272,6002,6042,5912,5971,7002,597
2024-05-242,6002,6042,5932,6001,0002,600
2024-05-232,5992,6002,5992,6001,0002,600
2024-05-222,5862,5992,5862,5999002,599
2024-05-212,5962,5962,5852,5851,5002,585
2024-05-202,5902,5922,5822,5901,3002,590
2024-05-172,5742,5922,5692,5903,1002,590
2024-05-162,5682,5702,5662,5705002,570
2024-05-152,5632,5702,5632,5671,1002,567
2024-05-142,5652,5662,5632,5636002,563
2024-05-132,5692,5702,5622,5651,2002,565
2024-05-102,5592,5632,5542,5611,0002,561
2024-05-092,5532,5602,5532,5601,4002,560
2024-05-082,5612,5612,5512,5511,5002,551
2024-05-072,5472,5642,5412,5521,9002,552
2024-05-022,5312,5392,5312,5396002,539
2024-05-012,5302,5302,5302,5304002,530
2024-04-302,5262,5302,5262,5306002,530
2024-04-262,5222,5252,5172,5251,3002,525
2024-04-252,5252,5252,5202,5221,2002,522
2024-04-242,5162,5222,5142,5165002,516
2024-04-232,5212,5212,5152,5166002,516
2024-04-222,5152,5202,5152,5176002,517
2024-04-192,5152,5152,5152,5151002,515
2024-04-182,5252,5272,5162,5161,5002,516
2024-04-172,5282,5282,5282,5283002,528
2024-04-162,5262,5262,5262,5261002,526
2024-04-152,5212,5292,5202,5281,9002,528
2024-04-122,5262,5272,5212,5218002,521
2024-04-112,5282,5292,5242,5254002,525
2024-04-102,5122,5302,5122,5301,1002,530
2024-04-092,5222,5272,5172,5171,2002,517
2024-04-082,5152,5292,5142,5221,8002,522
2024-04-052,5162,5162,5092,5151,0002,515
2024-04-042,5112,5162,5062,5161,3002,516
2024-04-032,5072,5142,5042,5111,3002,511
2024-04-022,5032,5202,5032,5052,1002,505
2024-04-012,5002,5022,4962,5021,8002,502
2024-03-292,4912,4962,4912,4961,0002,496
2024-03-282,4892,4952,4892,4917002,491
2024-03-272,4942,4942,4872,4888002,488
2024-03-262,4892,4932,4872,4871,1002,487
2024-03-252,4902,4942,4842,4921,3002,492
2024-03-222,4902,4952,4852,4851,4002,485
2024-03-212,4882,4902,4822,4831,4002,483
2024-03-192,4812,4852,4812,4815002,481
2024-03-182,4752,4852,4712,4792,1002,479
2024-03-152,4752,4752,4712,4751,0002,475
2024-03-142,4752,4842,4732,4831,7002,483
2024-03-132,4832,4862,4802,4851,3002,485
2024-03-122,4902,4912,4852,4911,0002,491
2024-03-112,5042,5042,4852,4901,7002,490
2024-03-082,4962,5022,4962,4981,1002,498
2024-03-072,4952,5002,4902,4952,1002,495
2024-03-062,4832,4892,4802,4881,4002,488
2024-03-052,4742,4862,4742,4761,9002,476
2024-03-042,4702,4752,4702,4741,1002,474
2024-03-012,4742,4772,4692,4701,1002,470
2024-02-292,4752,4752,4642,4746002,474
2024-02-282,4702,4792,4672,4752,0002,475
2024-02-272,4672,4672,4602,4679002,467
2024-02-262,4672,4672,4612,4661,7002,466
2024-02-222,4712,4722,4602,4602,3002,460
2024-02-212,4662,4662,4602,4611,1002,461
2024-02-202,4872,4872,4562,4692,2002,469
2024-02-192,4642,4952,4562,4682,9002,468
2024-02-162,4762,4762,4522,4695,2002,469
2024-02-152,4962,4972,4732,4814,4002,481
2024-02-142,4882,4892,4702,4893,3002,489
2024-02-132,4812,4932,4812,4821,4002,482
2024-02-092,4832,4842,4782,4781,8002,478
2024-02-082,4962,4962,4812,4831,1002,483
2024-02-072,4942,4952,4912,4917002,491
2024-02-062,4952,4952,4902,4918002,491
2024-02-052,4872,4942,4872,4891,4002,489
2024-02-022,4932,4932,4852,4871,2002,487
2024-02-012,4832,4912,4832,4867002,486
2024-01-312,4892,4892,4822,4835002,483
2024-01-302,4922,4922,4882,4896002,489
2024-01-292,4872,4872,4862,4867002,486
2024-01-262,4912,4912,4812,4811,5002,481
2024-01-252,4852,4892,4852,4857002,485
2024-01-242,4822,4842,4762,4762,0002,476
2024-01-232,4822,4862,4812,4811,2002,481
2024-01-222,4832,4882,4832,4886002,488
2024-01-192,4842,4842,4802,4839002,483
2024-01-182,4852,4852,4832,4837002,483
2024-01-172,4842,4862,4842,4842,0002,484
2024-01-162,4892,4902,4842,4841,3002,484
2024-01-152,4952,4952,4872,4891,6002,489
2024-01-122,4962,5022,4862,4951,6002,495
2024-01-112,5002,5052,4962,4961,8002,496
2024-01-102,5052,5082,4992,5002,5002,500
2024-01-092,4982,5062,4982,5052,0002,505
2024-01-052,4852,4952,4812,4951,2002,495
2024-01-042,4732,4902,4612,4883,7002,488

分割・併合履歴 : [2017-06-28]1株→0.1株