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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,525 | 2,525 | 2,520 | 2,522 | 1,200 | 2,522 |
| 2024-04-24 | 2,516 | 2,522 | 2,514 | 2,516 | 500 | 2,516 |
| 2024-04-23 | 2,521 | 2,521 | 2,515 | 2,516 | 600 | 2,516 |
| 2024-04-22 | 2,515 | 2,520 | 2,515 | 2,517 | 600 | 2,517 |
| 2024-04-19 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2024-04-18 | 2,525 | 2,527 | 2,516 | 2,516 | 1,500 | 2,516 |
| 2024-04-17 | 2,528 | 2,528 | 2,528 | 2,528 | 300 | 2,528 |
| 2024-04-16 | 2,526 | 2,526 | 2,526 | 2,526 | 100 | 2,526 |
| 2024-04-15 | 2,521 | 2,529 | 2,520 | 2,528 | 1,900 | 2,528 |
| 2024-04-12 | 2,526 | 2,527 | 2,521 | 2,521 | 800 | 2,521 |
| 2024-04-11 | 2,528 | 2,529 | 2,524 | 2,525 | 400 | 2,525 |
| 2024-04-10 | 2,512 | 2,530 | 2,512 | 2,530 | 1,100 | 2,530 |
| 2024-04-09 | 2,522 | 2,527 | 2,517 | 2,517 | 1,200 | 2,517 |
| 2024-04-08 | 2,515 | 2,529 | 2,514 | 2,522 | 1,800 | 2,522 |
| 2024-04-05 | 2,516 | 2,516 | 2,509 | 2,515 | 1,000 | 2,515 |
| 2024-04-04 | 2,511 | 2,516 | 2,506 | 2,516 | 1,300 | 2,516 |
| 2024-04-03 | 2,507 | 2,514 | 2,504 | 2,511 | 1,300 | 2,511 |
| 2024-04-02 | 2,503 | 2,520 | 2,503 | 2,505 | 2,100 | 2,505 |
| 2024-04-01 | 2,500 | 2,502 | 2,496 | 2,502 | 1,800 | 2,502 |
| 2024-03-29 | 2,491 | 2,496 | 2,491 | 2,496 | 1,000 | 2,496 |
| 2024-03-28 | 2,489 | 2,495 | 2,489 | 2,491 | 700 | 2,491 |
| 2024-03-27 | 2,494 | 2,494 | 2,487 | 2,488 | 800 | 2,488 |
| 2024-03-26 | 2,489 | 2,493 | 2,487 | 2,487 | 1,100 | 2,487 |
| 2024-03-25 | 2,490 | 2,494 | 2,484 | 2,492 | 1,300 | 2,492 |
| 2024-03-22 | 2,490 | 2,495 | 2,485 | 2,485 | 1,400 | 2,485 |
| 2024-03-21 | 2,488 | 2,490 | 2,482 | 2,483 | 1,400 | 2,483 |
| 2024-03-19 | 2,481 | 2,485 | 2,481 | 2,481 | 500 | 2,481 |
| 2024-03-18 | 2,475 | 2,485 | 2,471 | 2,479 | 2,100 | 2,479 |
| 2024-03-15 | 2,475 | 2,475 | 2,471 | 2,475 | 1,000 | 2,475 |
| 2024-03-14 | 2,475 | 2,484 | 2,473 | 2,483 | 1,700 | 2,483 |
| 2024-03-13 | 2,483 | 2,486 | 2,480 | 2,485 | 1,300 | 2,485 |
| 2024-03-12 | 2,490 | 2,491 | 2,485 | 2,491 | 1,000 | 2,491 |
| 2024-03-11 | 2,504 | 2,504 | 2,485 | 2,490 | 1,700 | 2,490 |
| 2024-03-08 | 2,496 | 2,502 | 2,496 | 2,498 | 1,100 | 2,498 |
| 2024-03-07 | 2,495 | 2,500 | 2,490 | 2,495 | 2,100 | 2,495 |
| 2024-03-06 | 2,483 | 2,489 | 2,480 | 2,488 | 1,400 | 2,488 |
| 2024-03-05 | 2,474 | 2,486 | 2,474 | 2,476 | 1,900 | 2,476 |
| 2024-03-04 | 2,470 | 2,475 | 2,470 | 2,474 | 1,100 | 2,474 |
| 2024-03-01 | 2,474 | 2,477 | 2,469 | 2,470 | 1,100 | 2,470 |
| 2024-02-29 | 2,475 | 2,475 | 2,464 | 2,474 | 600 | 2,474 |
| 2024-02-28 | 2,470 | 2,479 | 2,467 | 2,475 | 2,000 | 2,475 |
| 2024-02-27 | 2,467 | 2,467 | 2,460 | 2,467 | 900 | 2,467 |
| 2024-02-26 | 2,467 | 2,467 | 2,461 | 2,466 | 1,700 | 2,466 |
| 2024-02-22 | 2,471 | 2,472 | 2,460 | 2,460 | 2,300 | 2,460 |
| 2024-02-21 | 2,466 | 2,466 | 2,460 | 2,461 | 1,100 | 2,461 |
| 2024-02-20 | 2,487 | 2,487 | 2,456 | 2,469 | 2,200 | 2,469 |
| 2024-02-19 | 2,464 | 2,495 | 2,456 | 2,468 | 2,900 | 2,468 |
| 2024-02-16 | 2,476 | 2,476 | 2,452 | 2,469 | 5,200 | 2,469 |
| 2024-02-15 | 2,496 | 2,497 | 2,473 | 2,481 | 4,400 | 2,481 |
| 2024-02-14 | 2,488 | 2,489 | 2,470 | 2,489 | 3,300 | 2,489 |
| 2024-02-13 | 2,481 | 2,493 | 2,481 | 2,482 | 1,400 | 2,482 |
| 2024-02-09 | 2,483 | 2,484 | 2,478 | 2,478 | 1,800 | 2,478 |
| 2024-02-08 | 2,496 | 2,496 | 2,481 | 2,483 | 1,100 | 2,483 |
| 2024-02-07 | 2,494 | 2,495 | 2,491 | 2,491 | 700 | 2,491 |
| 2024-02-06 | 2,495 | 2,495 | 2,490 | 2,491 | 800 | 2,491 |
| 2024-02-05 | 2,487 | 2,494 | 2,487 | 2,489 | 1,400 | 2,489 |
| 2024-02-02 | 2,493 | 2,493 | 2,485 | 2,487 | 1,200 | 2,487 |
| 2024-02-01 | 2,483 | 2,491 | 2,483 | 2,486 | 700 | 2,486 |
| 2024-01-31 | 2,489 | 2,489 | 2,482 | 2,483 | 500 | 2,483 |
| 2024-01-30 | 2,492 | 2,492 | 2,488 | 2,489 | 600 | 2,489 |
| 2024-01-29 | 2,487 | 2,487 | 2,486 | 2,486 | 700 | 2,486 |
| 2024-01-26 | 2,491 | 2,491 | 2,481 | 2,481 | 1,500 | 2,481 |
| 2024-01-25 | 2,485 | 2,489 | 2,485 | 2,485 | 700 | 2,485 |
| 2024-01-24 | 2,482 | 2,484 | 2,476 | 2,476 | 2,000 | 2,476 |
| 2024-01-23 | 2,482 | 2,486 | 2,481 | 2,481 | 1,200 | 2,481 |
| 2024-01-22 | 2,483 | 2,488 | 2,483 | 2,488 | 600 | 2,488 |
| 2024-01-19 | 2,484 | 2,484 | 2,480 | 2,483 | 900 | 2,483 |
| 2024-01-18 | 2,485 | 2,485 | 2,483 | 2,483 | 700 | 2,483 |
| 2024-01-17 | 2,484 | 2,486 | 2,484 | 2,484 | 2,000 | 2,484 |
| 2024-01-16 | 2,489 | 2,490 | 2,484 | 2,484 | 1,300 | 2,484 |
| 2024-01-15 | 2,495 | 2,495 | 2,487 | 2,489 | 1,600 | 2,489 |
| 2024-01-12 | 2,496 | 2,502 | 2,486 | 2,495 | 1,600 | 2,495 |
| 2024-01-11 | 2,500 | 2,505 | 2,496 | 2,496 | 1,800 | 2,496 |
| 2024-01-10 | 2,505 | 2,508 | 2,499 | 2,500 | 2,500 | 2,500 |
| 2024-01-09 | 2,498 | 2,506 | 2,498 | 2,505 | 2,000 | 2,505 |
| 2024-01-05 | 2,485 | 2,495 | 2,481 | 2,495 | 1,200 | 2,495 |
| 2024-01-04 | 2,473 | 2,490 | 2,461 | 2,488 | 3,700 | 2,488 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
