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
2025-02-171,4091,4921,4081,468513,6001,468
2025-02-141,4451,4501,4021,403961,0001,403
2025-02-131,7121,7451,4601,500929,3001,500
2025-02-121,7081,7181,6911,712181,9001,712
2025-02-101,6621,7031,6621,701168,3001,701
2025-02-071,6791,6791,6611,667133,6001,667
2025-02-061,6861,6981,6731,679135,9001,679
2025-02-051,6851,6901,6691,686139,6001,686
2025-02-041,6801,6941,6631,673201,1001,673
2025-02-031,6581,6691,6471,668162,7001,668
2025-01-311,6651,6771,6521,660107,4001,660
2025-01-301,6441,6601,6391,658126,8001,658
2025-01-291,6491,6541,6381,644120,9001,644
2025-01-281,6551,6551,6341,646139,6001,646
2025-01-271,6591,6591,6451,647112,5001,647
2025-01-241,6531,6581,6401,645115,9001,645
2025-01-231,6501,6511,6361,64596,2001,645
2025-01-221,6671,6671,6421,651156,4001,651
2025-01-211,6481,6711,6321,664114,9001,664
2025-01-201,6881,6881,6471,647199,0001,647
2025-01-171,6771,6831,6591,682144,5001,682
2025-01-161,6951,7041,6831,683121,6001,683
2025-01-151,6991,7081,6761,694155,7001,694
2025-01-141,7041,7041,6671,697149,0001,697
2025-01-101,6931,7111,6851,704171,6001,704
2025-01-091,7401,7521,6701,694374,6001,694
2025-01-081,7291,7461,7231,731233,1001,731
2025-01-071,7401,7451,7081,723242,2001,723
2025-01-061,7151,7151,6971,704204,6001,704

分割・併合履歴 : [1990-05-28]1株→1.186株