9193 東京汽船(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
2024-06-215885885805809,000580
2024-06-205855875815827,000582
2024-06-195855855775826,300582
2024-06-185815875805822,300582
2024-06-175875875775805,700580
2024-06-145855875805873,800587
2024-06-135925925805805,700580
2024-06-1258159357959218,100592
2024-06-115775835775806,700580
2024-06-1058358457157526,500575
2024-06-0757457757457515,300575
2024-06-065805845765808,400580
2024-06-055845845815826,600582
2024-06-0458658658058016,100580
2024-06-0357958557058120,500581
2024-05-315695775685753,000575
2024-05-3057057356656810,200568
2024-05-2958058057057014,500570
2024-05-2859059356757841,600578
2024-05-275945985905947,400594
2024-05-245945945915934,100593
2024-05-235935955915947,800594
2024-05-2259559758959014,500590
2024-05-2160060459359717,500597
2024-05-2058760258759613,400596
2024-05-1758459258058828,800588
2024-05-1659960758559452,400594
2024-05-15668672590599124,400599
2024-05-1466567066166914,300669
2024-05-136656706646655,800665
2024-05-1066467166366910,300669
2024-05-096636706636705,100670
2024-05-086656706626688,100668
2024-05-0766466665866111,700661
2024-05-0265966665866411,900664
2024-05-0166566565766219,000662
2024-04-3066566865766817,400668
2024-04-266556606546575,500657
2024-04-256556606546556,300655
2024-04-2465466565466012,000660
2024-04-2366766764265338,600653
2024-04-2265266465266012,600660
2024-04-1966266364365039,700650
2024-04-186636706616693,700669
2024-04-1767167165866910,000669
2024-04-166756756666707,900670
2024-04-156786806716759,200675
2024-04-126706786706769,100676
2024-04-1167767966967013,200670
2024-04-1066467466467422,200674
2024-04-096596646556646,600664
2024-04-086606656576599,000659
2024-04-056616696596604,100660
2024-04-046706706596687,300668
2024-04-0366567165866510,900665
2024-04-0266967366666614,000666
2024-04-0166767165867122,600671
2024-03-2967967967067015,100670
2024-03-2866468166467329,900673
2024-03-2768069067768132,300681
2024-03-2667768067567815,600678
2024-03-2567968067367726,800677
2024-03-2267667667267513,100675
2024-03-2167268167167455,000674
2024-03-1967067166467017,400670
2024-03-1867367666867026,200670
2024-03-1567267366967122,600671
2024-03-146686706676688,600668
2024-03-1367167466766813,800668
2024-03-1266667266066825,000668
2024-03-1167267465966735,200667
2024-03-086706706656699,300669
2024-03-0766667466066717,100667
2024-03-0666066665866616,500666
2024-03-0566266265266014,100660
2024-03-0465966265766222,300662
2024-03-016596596546569,000656
2024-02-2965865865465711,900657
2024-02-2865565965265920,900659
2024-02-2765865964965522,800655
2024-02-2666266265265722,500657
2024-02-2265765765165512,300655
2024-02-2165866265065145,200651
2024-02-20646652646652192,500652
2024-02-1964564964164638,000646
2024-02-1664064863664226,300642
2024-02-1564867563564397,500643
2024-02-1465165163964631,800646
2024-02-13675675645651160,000651
2024-02-0963864763263589,300635
2024-02-0863363662863625,300636
2024-02-0762562862362622,500626
2024-02-0662462761962512,300625
2024-02-0562762961362063,800620
2024-02-0263563862462741,900627
2024-02-0163864063063118,300631
2024-01-3163564263363619,600636
2024-01-3064564563463711,000637
2024-01-2964364864064523,600645
2024-01-2664064863863811,200638
2024-01-2563564363564023,300640
2024-01-2463363763163422,000634
2024-01-2362763262663015,700630
2024-01-2262462862262610,400626
2024-01-196236286226248,000624
2024-01-1861962661862319,800623
2024-01-1762362761561822,600618
2024-01-1662762761862212,000622
2024-01-1562262562062317,300623
2024-01-126216226186208,900620
2024-01-1162063062062426,900624
2024-01-1061562061461812,300618
2024-01-0961462061261713,200617
2024-01-0560461160361011,800610
2024-01-0460360959860411,800604

分割・併合履歴 : なし