株式
  1. HOME >
  2. 株価時系列 >
  3. 9176 >
  4. 2021年

9176 佐渡汽船(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3023923923623714,200237
2021-12-2924024323624142,600241
2021-12-28255287238244291,700244
2021-12-272482482452472,700247
2021-12-2425325324724820,500248
2021-12-2325125224725112,600251
2021-12-222542542472486,600248
2021-12-2125426323725445,400254
2021-12-202462522462467,800246
2021-12-1725825824025423,600254
2021-12-1626526524625153,300251
2021-12-1527027026226621,600266
2021-12-1426726825026753,100267
2021-12-1325026825026385,100263
2021-12-1024124924124925,600249
2021-12-092382412382386,100238
2021-12-082402402382383,200238
2021-12-0723624023623914,500239
2021-12-062372402322408,600240
2021-12-0323223623223512,400235
2021-12-0224024123523712,600237
2021-12-012442442392408,400240
2021-11-302452452412433,100243
2021-11-292442442402438,800243
2021-11-262452462442445,000244
2021-11-252472482462471,800247
2021-11-242492492452487,400248
2021-11-222472492472492,000249
2021-11-192432492432496,700249
2021-11-182422482412475,400247
2021-11-172472472462461,400246
2021-11-1625025024524712,700247
2021-11-152462482452483,300248
2021-11-122422462402469,500246
2021-11-112402432402432,600243
2021-11-102392432392393,000239
2021-11-0923824323623817,500238
2021-11-0825025023723717,500237
2021-11-0525225224624929,000249
2021-11-042492522482528,200252
2021-11-0224825024624910,100249
2021-11-0124724924524821,700248
2021-10-2924324724224711,600247
2021-10-282412432402433,100243
2021-10-272422432392438,300243
2021-10-2624424424024218,600242
2021-10-2523724523724523,100245
2021-10-2223724023623911,300239
2021-10-212352372352362,700236
2021-10-2023623723423417,200234
2021-10-1923523623123615,400236
2021-10-182342342332343,600234
2021-10-152332342322333,000233
2021-10-142322332312331,700233
2021-10-1323423422823224,000232
2021-10-122342352342352,500235
2021-10-112322352322358,300235
2021-10-0823223323023210,000232
2021-10-072312322312322,600232
2021-10-062322342302303,800230
2021-10-0523323323023314,800233
2021-10-0423523523123310,800233
2021-10-012332332312335,700233
2021-09-302342342312339,700233
2021-09-2923623623223413,900234
2021-09-2823223623223619,000236
2021-09-2723523523123412,200234
2021-09-242342342322327,700232
2021-09-222352352322346,600234
2021-09-212352362332359,600235
2021-09-172352362342369,500236
2021-09-1623823823323519,400235
2021-09-152382382352356,200235
2021-09-1423523923523616,100236
2021-09-132352372342359,500235
2021-09-102342352332348,600234
2021-09-092332352332355,100235
2021-09-082352352332356,100235
2021-09-0723223523123511,800235
2021-09-0623623723023418,000234
2021-09-032332352332356,700235
2021-09-022372372332336,800233
2021-09-0123123623123610,900236
2021-08-312392392332346,900234
2021-08-3023824023423615,900236
2021-08-2723424923423636,800236
2021-08-2623224223223510,000235
2021-08-252332352312347,300234
2021-08-242302322292316,200231
2021-08-2322723022622910,400229
2021-08-2023023122623038,900230
2021-08-1923423623023119,700231
2021-08-18248257230234150,700234
2021-08-1723324422924057,400240
2021-08-16240240223233128,300233
2021-08-1324224423723964,400239
2021-08-12243259239242189,500242
2021-08-11261264230236167,000236
2021-08-10265270249261101,800261
2021-08-06266283246259873,100259
2021-08-0524224323924215,800242
2021-08-0424224524224210,200242
2021-08-032462462422426,100242
2021-08-0224824824224534,000245
2021-07-3024624724324711,000247
2021-07-2925025024324510,800245
2021-07-282472502462495,200249
2021-07-272482492452498,200249
2021-07-262432472432448,600244
2021-07-212472482452467,400246
2021-07-202462472452453,600245
2021-07-192452482452466,700246
2021-07-162462492442487,400248
2021-07-152462492462486,400248
2021-07-142452472442476,700247
2021-07-132452492432465,800246
2021-07-122472472422425,600242
2021-07-0924524523724019,100240
2021-07-0825025024524510,100245
2021-07-072492502482502,800250
2021-07-0624625324524911,600249
2021-07-0524724824524518,800245
2021-07-022512512492494,400249
2021-07-012512522482519,600251
2021-06-302522542512529,500252
2021-06-2924725324725311,200253
2021-06-2825125324224732,300247
2021-06-2525025224724911,300249
2021-06-2425025124524810,300248
2021-06-2324825024424722,800247
2021-06-22242265235241106,200241
2021-06-2124324323123484,400234
2021-06-182432452422437,500243
2021-06-1725725724724947,100249
2021-06-1626326525826032,500260
2021-06-1526627226226368,200263
2021-06-14260276257264118,900264
2021-06-1125025425025427,100254
2021-06-1024725224724933,000249
2021-06-0924124824124713,400247
2021-06-0824224523824319,000243
2021-06-07243260232238112,700238
2021-06-0423524023523718,800237
2021-06-032332342332337,400233
2021-06-0223423523023512,200235
2021-06-0123023522823225,300232
2021-05-3123023022722916,700229
2021-05-2822823022722720,500227
2021-05-2723423522822916,600229
2021-05-2623723723123526,500235
2021-05-2523524223524048,900240
2021-05-2422923422823233,300232
2021-05-2122523022422622,400226
2021-05-202242242232249,000224
2021-05-192242252232247,700224
2021-05-182242242222233,700223
2021-05-1722422422222211,800222
2021-05-1422022322022212,400222
2021-05-132242242212226,700222
2021-05-122222222202223,600222
2021-05-112242242202216,600221
2021-05-1022222422222310,500223
2021-05-072212222202223,600222
2021-05-062202242202212,900221
2021-04-302212222202208,800220
2021-04-282192202192202,600220
2021-04-272192192192191,700219
2021-04-262192212172207,700220
2021-04-232192202182203,700220
2021-04-222202202192209,500220
2021-04-212192202182198,300219
2021-04-202212212192204,700220
2021-04-1922222221922116,800221
2021-04-162192222192226,600222
2021-04-152202222202213,500221
2021-04-1422122322022014,500220
2021-04-132192222192207,300220
2021-04-122202202182208,400220
2021-04-092212232202205,900220
2021-04-0822222221922011,500220
2021-04-0722022721922119,900221
2021-04-062202212202206,100220
2021-04-052202202192208,700220
2021-04-0221822121822012,900220
2021-04-0121922121721715,200217
2021-03-3121922021822014,200220
2021-03-3022122121822013,600220
2021-03-2922222221822129,000221
2021-03-2622022222022212,000222
2021-03-2522122121822016,300220
2021-03-2422022221921914,600219
2021-03-2322522522022323,300223
2021-03-2222322521922561,800225
2021-03-1922422822122599,800225
2021-03-182443072242291,216,900229
2021-03-17227237223236114,400236
2021-03-1621923221822764,300227
2021-03-1521822121821918,900219
2021-03-1221622021621912,300219
2021-03-112172172162165,000216
2021-03-102162162152161,200216
2021-03-092162172152173,200217
2021-03-082162182152156,500215
2021-03-052152152152152,800215
2021-03-0421621621421415,700214
2021-03-032182182162168,600216
2021-03-02216217215217900217
2021-03-012162172152152,700215
2021-02-262162162142154,400215
2021-02-252162172152158,300215
2021-02-242152172152167,600216
2021-02-2221721721421510,600215
2021-02-1921521621321310,100213
2021-02-1821421521321316,300213
2021-02-1721421521321410,400214
2021-02-162152162142149,300214
2021-02-152172172162167,800216
2021-02-122172172152176,200217
2021-02-102162172152156,100215
2021-02-092162172152154,800215
2021-02-0821821821421617,600216
2021-02-052142152142154,600215
2021-02-042142142132142,700214
2021-02-0321321421321311,100213
2021-02-022142142122123,900212
2021-02-012142142112144,700214
2021-01-292142142132133,800213
2021-01-282122132122134,400213
2021-01-272122142122125,500212
2021-01-262132132112125,200212
2021-01-252142142132146,200214
2021-01-222142152132152,200215
2021-01-212142142122146,200214
2021-01-202152152122144,900214
2021-01-192132152132133,700213
2021-01-18214214214214200214
2021-01-152132142122135,300213
2021-01-142142152132136,700213
2021-01-132152152132145,900214
2021-01-122152152152151,400215
2021-01-082152162132134,300213
2021-01-072142162142161,800216
2021-01-062132162132143,200214
2021-01-052152162142162,100216
2021-01-0421421621221514,000215

分割・併合履歴 ： なし