9308 乾汽船(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 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,444 | 1,457 | 1,433 | 1,440 | 111,300 | 1,440 |
| 2025-04-25 | 1,437 | 1,456 | 1,432 | 1,442 | 206,300 | 1,442 |
| 2025-04-24 | 1,435 | 1,455 | 1,430 | 1,432 | 152,700 | 1,432 |
| 2025-04-23 | 1,420 | 1,452 | 1,410 | 1,433 | 212,200 | 1,433 |
| 2025-04-22 | 1,400 | 1,423 | 1,386 | 1,419 | 133,500 | 1,419 |
| 2025-04-21 | 1,367 | 1,416 | 1,363 | 1,403 | 185,400 | 1,403 |
| 2025-04-18 | 1,343 | 1,387 | 1,342 | 1,371 | 153,400 | 1,371 |
| 2025-04-17 | 1,322 | 1,328 | 1,313 | 1,324 | 48,800 | 1,324 |
| 2025-04-16 | 1,330 | 1,335 | 1,314 | 1,322 | 69,800 | 1,322 |
| 2025-04-15 | 1,359 | 1,367 | 1,331 | 1,332 | 60,700 | 1,332 |
| 2025-04-14 | 1,322 | 1,360 | 1,321 | 1,344 | 118,700 | 1,344 |
| 2025-04-11 | 1,361 | 1,362 | 1,313 | 1,323 | 148,200 | 1,323 |
| 2025-04-10 | 1,398 | 1,398 | 1,344 | 1,377 | 300,900 | 1,377 |
| 2025-04-09 | 1,318 | 1,349 | 1,311 | 1,341 | 267,200 | 1,341 |
| 2025-04-08 | 1,225 | 1,339 | 1,225 | 1,329 | 264,700 | 1,329 |
| 2025-04-07 | 1,199 | 1,256 | 1,189 | 1,220 | 518,600 | 1,220 |
| 2025-04-04 | 1,235 | 1,279 | 1,226 | 1,272 | 434,000 | 1,272 |
| 2025-04-03 | 1,295 | 1,303 | 1,272 | 1,293 | 228,000 | 1,293 |
| 2025-04-02 | 1,318 | 1,357 | 1,311 | 1,336 | 226,900 | 1,336 |
| 2025-04-01 | 1,345 | 1,351 | 1,318 | 1,328 | 272,600 | 1,328 |
| 2025-03-31 | 1,390 | 1,408 | 1,348 | 1,348 | 272,300 | 1,348 |
| 2025-03-28 | 1,408 | 1,430 | 1,401 | 1,409 | 313,100 | 1,409 |
| 2025-03-27 | 1,465 | 1,479 | 1,458 | 1,479 | 232,000 | 1,479 |
| 2025-03-26 | 1,455 | 1,469 | 1,451 | 1,469 | 275,500 | 1,469 |
| 2025-03-25 | 1,460 | 1,460 | 1,437 | 1,445 | 114,900 | 1,445 |
| 2025-03-24 | 1,440 | 1,444 | 1,436 | 1,436 | 106,600 | 1,436 |
| 2025-03-21 | 1,445 | 1,448 | 1,440 | 1,440 | 140,900 | 1,440 |
| 2025-03-19 | 1,449 | 1,455 | 1,446 | 1,448 | 162,000 | 1,448 |
| 2025-03-18 | 1,450 | 1,457 | 1,447 | 1,450 | 159,900 | 1,450 |
| 2025-03-17 | 1,464 | 1,469 | 1,452 | 1,452 | 153,400 | 1,452 |
| 2025-03-14 | 1,463 | 1,468 | 1,452 | 1,458 | 122,000 | 1,458 |
| 2025-03-13 | 1,462 | 1,473 | 1,454 | 1,459 | 161,800 | 1,459 |
| 2025-03-12 | 1,463 | 1,465 | 1,454 | 1,455 | 95,600 | 1,455 |
| 2025-03-11 | 1,450 | 1,463 | 1,430 | 1,463 | 150,900 | 1,463 |
| 2025-03-10 | 1,465 | 1,473 | 1,457 | 1,460 | 143,400 | 1,460 |
| 2025-03-07 | 1,465 | 1,480 | 1,460 | 1,468 | 121,100 | 1,468 |
| 2025-03-06 | 1,468 | 1,476 | 1,465 | 1,476 | 137,000 | 1,476 |
| 2025-03-05 | 1,461 | 1,498 | 1,461 | 1,474 | 181,400 | 1,474 |
| 2025-03-04 | 1,470 | 1,471 | 1,444 | 1,460 | 153,100 | 1,460 |
| 2025-03-03 | 1,485 | 1,495 | 1,476 | 1,482 | 149,500 | 1,482 |
| 2025-02-28 | 1,459 | 1,478 | 1,452 | 1,475 | 137,700 | 1,475 |
| 2025-02-27 | 1,450 | 1,465 | 1,443 | 1,465 | 131,900 | 1,465 |
| 2025-02-26 | 1,440 | 1,463 | 1,428 | 1,460 | 192,100 | 1,460 |
| 2025-02-25 | 1,452 | 1,470 | 1,441 | 1,441 | 161,300 | 1,441 |
| 2025-02-21 | 1,456 | 1,465 | 1,440 | 1,461 | 119,600 | 1,461 |
| 2025-02-20 | 1,466 | 1,473 | 1,446 | 1,457 | 177,200 | 1,457 |
| 2025-02-19 | 1,497 | 1,499 | 1,465 | 1,467 | 279,200 | 1,467 |
| 2025-02-18 | 1,460 | 1,495 | 1,439 | 1,482 | 285,300 | 1,482 |
| 2025-02-17 | 1,409 | 1,492 | 1,408 | 1,468 | 513,600 | 1,468 |
| 2025-02-14 | 1,445 | 1,450 | 1,402 | 1,403 | 961,000 | 1,403 |
| 2025-02-13 | 1,712 | 1,745 | 1,460 | 1,500 | 929,300 | 1,500 |
| 2025-02-12 | 1,708 | 1,718 | 1,691 | 1,712 | 181,900 | 1,712 |
| 2025-02-10 | 1,662 | 1,703 | 1,662 | 1,701 | 168,300 | 1,701 |
| 2025-02-07 | 1,679 | 1,679 | 1,661 | 1,667 | 133,600 | 1,667 |
| 2025-02-06 | 1,686 | 1,698 | 1,673 | 1,679 | 135,900 | 1,679 |
| 2025-02-05 | 1,685 | 1,690 | 1,669 | 1,686 | 139,600 | 1,686 |
| 2025-02-04 | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 | 1,673 |
| 2025-02-03 | 1,658 | 1,669 | 1,647 | 1,668 | 162,700 | 1,668 |
| 2025-01-31 | 1,665 | 1,677 | 1,652 | 1,660 | 107,400 | 1,660 |
| 2025-01-30 | 1,644 | 1,660 | 1,639 | 1,658 | 126,800 | 1,658 |
| 2025-01-29 | 1,649 | 1,654 | 1,638 | 1,644 | 120,900 | 1,644 |
| 2025-01-28 | 1,655 | 1,655 | 1,634 | 1,646 | 139,600 | 1,646 |
| 2025-01-27 | 1,659 | 1,659 | 1,645 | 1,647 | 112,500 | 1,647 |
| 2025-01-24 | 1,653 | 1,658 | 1,640 | 1,645 | 115,900 | 1,645 |
| 2025-01-23 | 1,650 | 1,651 | 1,636 | 1,645 | 96,200 | 1,645 |
| 2025-01-22 | 1,667 | 1,667 | 1,642 | 1,651 | 156,400 | 1,651 |
| 2025-01-21 | 1,648 | 1,671 | 1,632 | 1,664 | 114,900 | 1,664 |
| 2025-01-20 | 1,688 | 1,688 | 1,647 | 1,647 | 199,000 | 1,647 |
| 2025-01-17 | 1,677 | 1,683 | 1,659 | 1,682 | 144,500 | 1,682 |
| 2025-01-16 | 1,695 | 1,704 | 1,683 | 1,683 | 121,600 | 1,683 |
| 2025-01-15 | 1,699 | 1,708 | 1,676 | 1,694 | 155,700 | 1,694 |
| 2025-01-14 | 1,704 | 1,704 | 1,667 | 1,697 | 149,000 | 1,697 |
| 2025-01-10 | 1,693 | 1,711 | 1,685 | 1,704 | 171,600 | 1,704 |
| 2025-01-09 | 1,740 | 1,752 | 1,670 | 1,694 | 374,600 | 1,694 |
| 2025-01-08 | 1,729 | 1,746 | 1,723 | 1,731 | 233,100 | 1,731 |
| 2025-01-07 | 1,740 | 1,745 | 1,708 | 1,723 | 242,200 | 1,723 |
| 2025-01-06 | 1,715 | 1,715 | 1,697 | 1,704 | 204,600 | 1,704 |
分割・併合履歴 ： [1990-05-28]1株→1.186株