9193 東京汽船(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 781 | 790 | 780 | 782 | 11,900 | 782 |
| 2025-04-22 | 777 | 782 | 773 | 774 | 8,800 | 774 |
| 2025-04-21 | 782 | 791 | 777 | 778 | 10,600 | 778 |
| 2025-04-18 | 778 | 784 | 773 | 782 | 9,800 | 782 |
| 2025-04-17 | 775 | 778 | 768 | 778 | 8,800 | 778 |
| 2025-04-16 | 780 | 785 | 770 | 779 | 14,800 | 779 |
| 2025-04-15 | 774 | 779 | 770 | 779 | 12,700 | 779 |
| 2025-04-14 | 775 | 776 | 754 | 769 | 33,500 | 769 |
| 2025-04-11 | 769 | 777 | 750 | 777 | 48,600 | 777 |
| 2025-04-10 | 778 | 778 | 746 | 754 | 24,100 | 754 |
| 2025-04-09 | 732 | 732 | 702 | 730 | 20,800 | 730 |
| 2025-04-08 | 691 | 741 | 691 | 733 | 51,600 | 733 |
| 2025-04-07 | 625 | 670 | 624 | 651 | 73,600 | 651 |
| 2025-04-04 | 714 | 715 | 666 | 693 | 60,500 | 693 |
| 2025-04-03 | 729 | 740 | 722 | 729 | 35,700 | 729 |
| 2025-04-02 | 755 | 759 | 747 | 747 | 27,000 | 747 |
| 2025-04-01 | 763 | 787 | 753 | 760 | 48,600 | 760 |
| 2025-03-31 | 778 | 778 | 760 | 761 | 35,200 | 761 |
| 2025-03-28 | 793 | 799 | 767 | 781 | 155,900 | 781 |
| 2025-03-27 | 880 | 885 | 868 | 880 | 54,000 | 880 |
| 2025-03-26 | 873 | 896 | 865 | 875 | 59,600 | 875 |
| 2025-03-25 | 889 | 902 | 875 | 879 | 60,900 | 879 |
| 2025-03-24 | 900 | 920 | 886 | 894 | 62,700 | 894 |
| 2025-03-21 | 901 | 905 | 894 | 900 | 35,600 | 900 |
| 2025-03-19 | 883 | 910 | 883 | 903 | 46,900 | 903 |
| 2025-03-18 | 882 | 893 | 882 | 890 | 22,700 | 890 |
| 2025-03-17 | 889 | 890 | 877 | 884 | 39,500 | 884 |
| 2025-03-14 | 868 | 885 | 868 | 875 | 39,200 | 875 |
| 2025-03-13 | 868 | 876 | 866 | 868 | 10,300 | 868 |
| 2025-03-12 | 864 | 870 | 860 | 864 | 11,400 | 864 |
| 2025-03-11 | 865 | 866 | 850 | 861 | 20,200 | 861 |
| 2025-03-10 | 860 | 867 | 860 | 866 | 17,400 | 866 |
| 2025-03-07 | 860 | 869 | 850 | 864 | 16,500 | 864 |
| 2025-03-06 | 865 | 870 | 853 | 858 | 20,100 | 858 |
| 2025-03-05 | 857 | 867 | 848 | 863 | 40,500 | 863 |
| 2025-03-04 | 856 | 870 | 850 | 863 | 29,900 | 863 |
| 2025-03-03 | 856 | 866 | 846 | 857 | 26,100 | 857 |
| 2025-02-28 | 856 | 859 | 835 | 855 | 33,300 | 855 |
| 2025-02-27 | 851 | 870 | 851 | 856 | 15,700 | 856 |
| 2025-02-26 | 866 | 866 | 839 | 857 | 20,900 | 857 |
| 2025-02-25 | 850 | 869 | 846 | 861 | 19,900 | 861 |
| 2025-02-21 | 842 | 846 | 840 | 844 | 8,400 | 844 |
| 2025-02-20 | 849 | 849 | 836 | 843 | 19,800 | 843 |
| 2025-02-19 | 844 | 853 | 840 | 849 | 15,300 | 849 |
| 2025-02-18 | 838 | 850 | 827 | 844 | 25,100 | 844 |
| 2025-02-17 | 845 | 853 | 838 | 841 | 19,100 | 841 |
| 2025-02-14 | 857 | 862 | 830 | 845 | 54,500 | 845 |
| 2025-02-13 | 874 | 883 | 868 | 872 | 32,600 | 872 |
| 2025-02-12 | 882 | 882 | 869 | 877 | 49,900 | 877 |
| 2025-02-10 | 878 | 891 | 874 | 880 | 59,300 | 880 |
| 2025-02-07 | 908 | 909 | 882 | 908 | 28,600 | 908 |
| 2025-02-06 | 915 | 915 | 901 | 911 | 20,300 | 911 |
| 2025-02-05 | 894 | 914 | 886 | 910 | 37,000 | 910 |
| 2025-02-04 | 889 | 890 | 875 | 889 | 12,700 | 889 |
| 2025-02-03 | 890 | 890 | 875 | 884 | 28,200 | 884 |
| 2025-01-31 | 876 | 890 | 869 | 881 | 26,500 | 881 |
| 2025-01-30 | 865 | 879 | 865 | 865 | 15,200 | 865 |
| 2025-01-29 | 866 | 890 | 856 | 860 | 33,200 | 860 |
| 2025-01-28 | 869 | 878 | 860 | 866 | 10,700 | 866 |
| 2025-01-27 | 852 | 876 | 852 | 856 | 29,900 | 856 |
| 2025-01-24 | 854 | 880 | 852 | 856 | 37,400 | 856 |
| 2025-01-23 | 838 | 856 | 824 | 854 | 25,700 | 854 |
| 2025-01-22 | 839 | 839 | 827 | 839 | 12,400 | 839 |
| 2025-01-21 | 833 | 850 | 807 | 839 | 34,400 | 839 |
| 2025-01-20 | 822 | 833 | 811 | 818 | 14,900 | 818 |
| 2025-01-17 | 812 | 813 | 799 | 813 | 20,100 | 813 |
| 2025-01-16 | 833 | 833 | 795 | 812 | 44,100 | 812 |
| 2025-01-15 | 857 | 857 | 823 | 825 | 77,900 | 825 |
| 2025-01-14 | 855 | 864 | 835 | 853 | 26,300 | 853 |
| 2025-01-10 | 845 | 858 | 836 | 855 | 28,500 | 855 |
| 2025-01-09 | 840 | 845 | 825 | 837 | 34,300 | 837 |
| 2025-01-08 | 839 | 850 | 832 | 837 | 36,400 | 837 |
| 2025-01-07 | 834 | 844 | 825 | 839 | 33,900 | 839 |
| 2025-01-06 | 808 | 832 | 790 | 827 | 74,200 | 827 |
分割・併合履歴 ： なし