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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 667 | 667 | 642 | 653 | 38,600 | 653 |
| 2024-04-22 | 652 | 664 | 652 | 660 | 12,600 | 660 |
| 2024-04-19 | 662 | 663 | 643 | 650 | 39,700 | 650 |
| 2024-04-18 | 663 | 670 | 661 | 669 | 3,700 | 669 |
| 2024-04-17 | 671 | 671 | 658 | 669 | 10,000 | 669 |
| 2024-04-16 | 675 | 675 | 666 | 670 | 7,900 | 670 |
| 2024-04-15 | 678 | 680 | 671 | 675 | 9,200 | 675 |
| 2024-04-12 | 670 | 678 | 670 | 676 | 9,100 | 676 |
| 2024-04-11 | 677 | 679 | 669 | 670 | 13,200 | 670 |
| 2024-04-10 | 664 | 674 | 664 | 674 | 22,200 | 674 |
| 2024-04-09 | 659 | 664 | 655 | 664 | 6,600 | 664 |
| 2024-04-08 | 660 | 665 | 657 | 659 | 9,000 | 659 |
| 2024-04-05 | 661 | 669 | 659 | 660 | 4,100 | 660 |
| 2024-04-04 | 670 | 670 | 659 | 668 | 7,300 | 668 |
| 2024-04-03 | 665 | 671 | 658 | 665 | 10,900 | 665 |
| 2024-04-02 | 669 | 673 | 666 | 666 | 14,000 | 666 |
| 2024-04-01 | 667 | 671 | 658 | 671 | 22,600 | 671 |
| 2024-03-29 | 679 | 679 | 670 | 670 | 15,100 | 670 |
| 2024-03-28 | 664 | 681 | 664 | 673 | 29,900 | 673 |
| 2024-03-27 | 680 | 690 | 677 | 681 | 32,300 | 681 |
| 2024-03-26 | 677 | 680 | 675 | 678 | 15,600 | 678 |
| 2024-03-25 | 679 | 680 | 673 | 677 | 26,800 | 677 |
| 2024-03-22 | 676 | 676 | 672 | 675 | 13,100 | 675 |
| 2024-03-21 | 672 | 681 | 671 | 674 | 55,000 | 674 |
| 2024-03-19 | 670 | 671 | 664 | 670 | 17,400 | 670 |
| 2024-03-18 | 673 | 676 | 668 | 670 | 26,200 | 670 |
| 2024-03-15 | 672 | 673 | 669 | 671 | 22,600 | 671 |
| 2024-03-14 | 668 | 670 | 667 | 668 | 8,600 | 668 |
| 2024-03-13 | 671 | 674 | 667 | 668 | 13,800 | 668 |
| 2024-03-12 | 666 | 672 | 660 | 668 | 25,000 | 668 |
| 2024-03-11 | 672 | 674 | 659 | 667 | 35,200 | 667 |
| 2024-03-08 | 670 | 670 | 665 | 669 | 9,300 | 669 |
| 2024-03-07 | 666 | 674 | 660 | 667 | 17,100 | 667 |
| 2024-03-06 | 660 | 666 | 658 | 666 | 16,500 | 666 |
| 2024-03-05 | 662 | 662 | 652 | 660 | 14,100 | 660 |
| 2024-03-04 | 659 | 662 | 657 | 662 | 22,300 | 662 |
| 2024-03-01 | 659 | 659 | 654 | 656 | 9,000 | 656 |
| 2024-02-29 | 658 | 658 | 654 | 657 | 11,900 | 657 |
| 2024-02-28 | 655 | 659 | 652 | 659 | 20,900 | 659 |
| 2024-02-27 | 658 | 659 | 649 | 655 | 22,800 | 655 |
| 2024-02-26 | 662 | 662 | 652 | 657 | 22,500 | 657 |
| 2024-02-22 | 657 | 657 | 651 | 655 | 12,300 | 655 |
| 2024-02-21 | 658 | 662 | 650 | 651 | 45,200 | 651 |
| 2024-02-20 | 646 | 652 | 646 | 652 | 192,500 | 652 |
| 2024-02-19 | 645 | 649 | 641 | 646 | 38,000 | 646 |
| 2024-02-16 | 640 | 648 | 636 | 642 | 26,300 | 642 |
| 2024-02-15 | 648 | 675 | 635 | 643 | 97,500 | 643 |
| 2024-02-14 | 651 | 651 | 639 | 646 | 31,800 | 646 |
| 2024-02-13 | 675 | 675 | 645 | 651 | 160,000 | 651 |
| 2024-02-09 | 638 | 647 | 632 | 635 | 89,300 | 635 |
| 2024-02-08 | 633 | 636 | 628 | 636 | 25,300 | 636 |
| 2024-02-07 | 625 | 628 | 623 | 626 | 22,500 | 626 |
| 2024-02-06 | 624 | 627 | 619 | 625 | 12,300 | 625 |
| 2024-02-05 | 627 | 629 | 613 | 620 | 63,800 | 620 |
| 2024-02-02 | 635 | 638 | 624 | 627 | 41,900 | 627 |
| 2024-02-01 | 638 | 640 | 630 | 631 | 18,300 | 631 |
| 2024-01-31 | 635 | 642 | 633 | 636 | 19,600 | 636 |
| 2024-01-30 | 645 | 645 | 634 | 637 | 11,000 | 637 |
| 2024-01-29 | 643 | 648 | 640 | 645 | 23,600 | 645 |
| 2024-01-26 | 640 | 648 | 638 | 638 | 11,200 | 638 |
| 2024-01-25 | 635 | 643 | 635 | 640 | 23,300 | 640 |
| 2024-01-24 | 633 | 637 | 631 | 634 | 22,000 | 634 |
| 2024-01-23 | 627 | 632 | 626 | 630 | 15,700 | 630 |
| 2024-01-22 | 624 | 628 | 622 | 626 | 10,400 | 626 |
| 2024-01-19 | 623 | 628 | 622 | 624 | 8,000 | 624 |
| 2024-01-18 | 619 | 626 | 618 | 623 | 19,800 | 623 |
| 2024-01-17 | 623 | 627 | 615 | 618 | 22,600 | 618 |
| 2024-01-16 | 627 | 627 | 618 | 622 | 12,000 | 622 |
| 2024-01-15 | 622 | 625 | 620 | 623 | 17,300 | 623 |
| 2024-01-12 | 621 | 622 | 618 | 620 | 8,900 | 620 |
| 2024-01-11 | 620 | 630 | 620 | 624 | 26,900 | 624 |
| 2024-01-10 | 615 | 620 | 614 | 618 | 12,300 | 618 |
| 2024-01-09 | 614 | 620 | 612 | 617 | 13,200 | 617 |
| 2024-01-05 | 604 | 611 | 603 | 610 | 11,800 | 610 |
| 2024-01-04 | 603 | 609 | 598 | 604 | 11,800 | 604 |
分割・併合履歴 ： なし
