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 |
---|---|---|---|---|---|---|
2025-02-17 | 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