9308 乾汽船(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 | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 | 1,089 |
| 2024-04-22 | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | 1,086 |
| 2024-04-19 | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 | 1,053 |
| 2024-04-18 | 1,054 | 1,067 | 1,049 | 1,062 | 49,400 | 1,062 |
| 2024-04-17 | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 | 1,042 |
| 2024-04-16 | 1,077 | 1,080 | 1,054 | 1,054 | 98,800 | 1,054 |
| 2024-04-15 | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 | 1,080 |
| 2024-04-12 | 1,058 | 1,092 | 1,058 | 1,089 | 145,700 | 1,089 |
| 2024-04-11 | 1,048 | 1,067 | 1,039 | 1,057 | 66,000 | 1,057 |
| 2024-04-10 | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 | 1,055 |
| 2024-04-09 | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 | 1,095 |
| 2024-04-08 | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 | 1,088 |
| 2024-04-05 | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 | 1,074 |
| 2024-04-04 | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 | 1,050 |
| 2024-04-03 | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 | 1,053 |
| 2024-04-02 | 1,023 | 1,027 | 1,005 | 1,010 | 143,300 | 1,010 |
| 2024-04-01 | 1,037 | 1,043 | 1,020 | 1,027 | 130,200 | 1,027 |
| 2024-03-29 | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 | 1,037 |
| 2024-03-28 | 1,060 | 1,071 | 1,057 | 1,064 | 101,300 | 1,064 |
| 2024-03-27 | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 | 1,071 |
| 2024-03-26 | 1,072 | 1,074 | 1,060 | 1,062 | 129,500 | 1,062 |
| 2024-03-25 | 1,088 | 1,096 | 1,075 | 1,075 | 83,700 | 1,075 |
| 2024-03-22 | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 | 1,094 |
| 2024-03-21 | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 | 1,097 |
| 2024-03-19 | 1,075 | 1,103 | 1,070 | 1,103 | 124,700 | 1,103 |
| 2024-03-18 | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 | 1,083 |
| 2024-03-15 | 1,050 | 1,054 | 1,032 | 1,048 | 114,700 | 1,048 |
| 2024-03-14 | 1,046 | 1,065 | 1,041 | 1,054 | 119,800 | 1,054 |
| 2024-03-13 | 1,037 | 1,057 | 1,036 | 1,047 | 70,300 | 1,047 |
| 2024-03-12 | 1,025 | 1,048 | 1,018 | 1,035 | 133,900 | 1,035 |
| 2024-03-11 | 1,036 | 1,066 | 1,020 | 1,024 | 117,900 | 1,024 |
| 2024-03-08 | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 | 1,049 |
| 2024-03-07 | 1,010 | 1,010 | 991 | 1,000 | 156,900 | 1,000 |
| 2024-03-06 | 999 | 1,020 | 998 | 1,006 | 176,400 | 1,006 |
| 2024-03-05 | 990 | 1,006 | 986 | 1,002 | 181,800 | 1,002 |
| 2024-03-04 | 1,003 | 1,010 | 992 | 992 | 246,900 | 992 |
| 2024-03-01 | 1,010 | 1,014 | 1,002 | 1,010 | 129,300 | 1,010 |
| 2024-02-29 | 1,011 | 1,017 | 998 | 1,014 | 188,600 | 1,014 |
| 2024-02-28 | 1,022 | 1,024 | 1,011 | 1,011 | 170,300 | 1,011 |
| 2024-02-27 | 1,048 | 1,048 | 1,017 | 1,022 | 262,500 | 1,022 |
| 2024-02-26 | 1,053 | 1,055 | 1,039 | 1,048 | 141,500 | 1,048 |
| 2024-02-22 | 1,031 | 1,055 | 1,031 | 1,053 | 152,300 | 1,053 |
| 2024-02-21 | 1,050 | 1,052 | 1,030 | 1,031 | 145,200 | 1,031 |
| 2024-02-20 | 1,050 | 1,056 | 1,045 | 1,052 | 88,800 | 1,052 |
| 2024-02-19 | 1,050 | 1,050 | 1,038 | 1,049 | 86,000 | 1,049 |
| 2024-02-16 | 1,050 | 1,057 | 1,033 | 1,049 | 149,300 | 1,049 |
| 2024-02-15 | 1,081 | 1,101 | 1,043 | 1,043 | 196,400 | 1,043 |
| 2024-02-14 | 1,058 | 1,083 | 1,042 | 1,078 | 182,700 | 1,078 |
| 2024-02-13 | 1,045 | 1,049 | 1,037 | 1,041 | 114,000 | 1,041 |
| 2024-02-09 | 1,042 | 1,047 | 1,037 | 1,041 | 96,800 | 1,041 |
| 2024-02-08 | 1,066 | 1,067 | 1,050 | 1,052 | 82,800 | 1,052 |
| 2024-02-07 | 1,070 | 1,081 | 1,064 | 1,074 | 83,800 | 1,074 |
| 2024-02-06 | 1,093 | 1,093 | 1,073 | 1,073 | 94,900 | 1,073 |
| 2024-02-05 | 1,090 | 1,104 | 1,081 | 1,099 | 132,600 | 1,099 |
| 2024-02-02 | 1,100 | 1,100 | 1,087 | 1,087 | 88,500 | 1,087 |
| 2024-02-01 | 1,111 | 1,120 | 1,099 | 1,100 | 99,400 | 1,100 |
| 2024-01-31 | 1,110 | 1,119 | 1,103 | 1,118 | 109,300 | 1,118 |
| 2024-01-30 | 1,124 | 1,125 | 1,110 | 1,110 | 71,000 | 1,110 |
| 2024-01-29 | 1,111 | 1,126 | 1,111 | 1,120 | 54,500 | 1,120 |
| 2024-01-26 | 1,127 | 1,127 | 1,107 | 1,110 | 83,500 | 1,110 |
| 2024-01-25 | 1,114 | 1,128 | 1,112 | 1,127 | 71,300 | 1,127 |
| 2024-01-24 | 1,114 | 1,129 | 1,110 | 1,114 | 71,000 | 1,114 |
| 2024-01-23 | 1,139 | 1,143 | 1,119 | 1,119 | 141,900 | 1,119 |
| 2024-01-22 | 1,115 | 1,137 | 1,111 | 1,135 | 66,800 | 1,135 |
| 2024-01-19 | 1,130 | 1,130 | 1,113 | 1,114 | 99,100 | 1,114 |
| 2024-01-18 | 1,125 | 1,138 | 1,118 | 1,129 | 77,900 | 1,129 |
| 2024-01-17 | 1,154 | 1,158 | 1,120 | 1,120 | 146,100 | 1,120 |
| 2024-01-16 | 1,158 | 1,173 | 1,146 | 1,152 | 124,600 | 1,152 |
| 2024-01-15 | 1,138 | 1,162 | 1,137 | 1,155 | 124,500 | 1,155 |
| 2024-01-12 | 1,132 | 1,147 | 1,121 | 1,137 | 115,200 | 1,137 |
| 2024-01-11 | 1,130 | 1,147 | 1,123 | 1,128 | 114,600 | 1,128 |
| 2024-01-10 | 1,130 | 1,135 | 1,120 | 1,128 | 84,100 | 1,128 |
| 2024-01-09 | 1,129 | 1,134 | 1,117 | 1,134 | 94,700 | 1,134 |
| 2024-01-05 | 1,126 | 1,132 | 1,107 | 1,129 | 127,700 | 1,129 |
| 2024-01-04 | 1,089 | 1,125 | 1,085 | 1,125 | 153,300 | 1,125 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
