9176 佐渡汽船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-02	36	46	34	44	2,759,100	44
2022-04-28	58	59	50	50	1,832,700	50
2022-04-27	67	68	60	61	772,600	61
2022-04-26	68	76	66	67	946,400	67
2022-04-25	70	73	66	67	1,029,500	67
2022-04-22	78	79	73	73	948,200	73
2022-04-21	77	91	76	81	2,191,200	81
2022-04-20	78	80	77	78	390,300	78
2022-04-19	83	83	79	81	792,300	81
2022-04-18	86	89	82	85	601,400	85
2022-04-15	95	106	84	88	2,565,700	88
2022-04-14	92	94	80	90	1,992,300	90
2022-04-13	102	102	91	91	1,129,100	91
2022-04-12	114	115	98	102	1,570,300	102
2022-04-11	96	124	96	102	3,377,500	102
2022-04-08	137	155	95	102	7,513,200	102
2022-04-07	95	112	94	112	4,441,100	112
2022-04-06	70	87	70	82	4,549,700	82
2022-04-05	67	72	65	67	821,900	67
2022-04-04	73	73	67	68	1,123,600	68
2022-04-01	88	88	77	78	1,390,500	78
2022-03-31	89	107	89	91	1,488,100	91
2022-03-30	93	93	88	91	546,200	91
2022-03-29	96	97	93	94	399,300	94
2022-03-28	99	106	96	97	893,700	97
2022-03-25	111	113	108	108	295,800	108
2022-03-24	112	114	110	111	226,100	111
2022-03-23	113	114	111	112	411,300	112
2022-03-22	119	121	113	114	510,100	114
2022-03-18	113	130	112	115	1,573,400	115
2022-03-17	113	116	109	111	695,300	111
2022-03-16	116	117	108	112	902,300	112
2022-03-15	122	131	116	119	1,585,900	119
2022-03-14	117	125	115	116	634,600	116
2022-03-11	134	134	118	122	1,063,500	122
2022-03-10	145	146	128	132	1,284,500	132
2022-03-09	136	148	132	141	3,180,100	141
2022-03-08	99	149	94	121	5,607,900	121
2022-03-07	117	119	101	103	1,731,100	103
2022-03-04	137	143	120	121	1,493,800	121
2022-03-03	160	162	141	141	993,800	141
2022-03-02	152	173	149	153	2,582,200	153
2022-03-01	157	167	135	147	3,604,700	147
2022-02-28	210	216	172	172	2,314,600	172
2022-02-25	215	230	161	194	5,954,000	194
2022-02-24	150	185	142	185	8,492,600	185
2022-02-22	121	154	121	135	4,322,600	135
2022-02-21	115	146	99	121	9,460,000	121
2022-02-18	89	111	89	111	6,061,900	111
2022-02-17	70	86	68	81	4,177,900	81
2022-02-16	71	77	63	66	1,635,400	66
2022-02-15	74	78	71	71	746,300	71
2022-02-14	81	88	75	75	2,305,600	75
2022-02-10	116	119	83	94	6,526,800	94
2022-02-09	47	94	45	91	8,083,300	91
2022-02-08	72	72	72	72	43,300	72
2022-02-07	201	206	122	122	567,300	122
2022-02-04	224	240	202	202	493,700	202
2022-02-03	213	213	200	203	133,300	203
2022-02-02	219	223	205	212	211,500	212
2022-02-01	242	252	214	219	435,700	219
2022-01-31	285	300	238	246	932,400	246
2022-01-28	218	281	208	253	1,538,500	253
2022-01-27	215	230	206	210	190,400	210
2022-01-26	210	228	199	200	120,000	200
2022-01-25	197	245	195	221	426,900	221
2022-01-24	193	196	190	195	44,800	195
2022-01-21	191	196	189	192	71,100	192
2022-01-20	189	203	176	193	443,000	193
2022-01-19	232	236	232	234	5,100	234
2022-01-18	232	233	231	232	5,900	232
2022-01-17	233	237	233	233	3,300	233
2022-01-14	231	234	230	233	3,200	233
2022-01-13	234	235	228	231	37,000	231
2022-01-12	238	238	233	234	7,400	234
2022-01-11	239	239	235	237	1,700	237
2022-01-07	237	237	233	234	9,000	234
2022-01-06	236	239	235	237	5,500	237
2022-01-05	238	243	235	239	17,400	239
2022-01-04	236	239	234	238	10,900	238

分割・併合履歴：なし

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日