共栄タンカー(9130) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 1,000.0 1,008.0 993.0 993.0 9,300
2020/01/16 1,008.0 1,013.0 999.0 1,000.0 13,200
2020/01/15 996.0 1,022.0 994.0 1,008.0 26,400
2020/01/14 985.0 994.0 985.0 994.0 15,000
2020/01/10 992.0 994.0 985.0 985.0 13,900
2020/01/09 1,002.0 1,022.0 983.0 991.0 37,800
2020/01/08 1,004.0 1,008.0 985.0 998.0 29,000
2020/01/07 983.0 1,004.0 983.0 997.0 37,700
2020/01/06 1,035.0 1,069.0 983.0 991.0 119,400
2019/12/30 961.0 982.0 961.0 975.0 38,500
2019/12/27 928.0 992.0 916.0 950.0 74,200
2019/12/26 911.5 925.0 905.0 925.0 23,600
2019/12/25 920.0 920.0 911.5 916.5 20,200
2019/12/24 915.0 923.5 913.0 918.0 25,400
2019/12/23 905.0 913.5 905.0 908.5 22,400
2019/12/20 907.0 908.5 903.5 905.0 16,000
2019/12/19 905.5 907.5 902.5 905.0 24,400
2019/12/18 907.0 908.5 901.0 901.0 34,200
2019/12/17 907.0 910.0 907.0 909.5 12,400
2019/12/16 906.5 910.0 906.5 907.0 6,800
2019/12/13 903.0 916.0 898.5 906.5 35,800
2019/12/12 920.5 920.5 905.0 905.0 14,200
2019/12/11 925.0 926.5 904.5 911.0 33,400
2019/12/10 950.5 950.5 910.0 922.0 50,800
2019/12/09 902.5 970.0 900.0 950.5 67,000
2019/12/06 896.0 901.5 895.5 899.5 19,600
2019/12/05 907.5 907.5 896.5 898.5 16,600
2019/12/04 897.0 902.5 894.0 898.5 42,600
2019/12/03 889.0 899.5 884.5 898.0 65,800
2019/12/02 885.5 890.0 881.0 889.0 90,000
2019/11/29 900.5 909.0 867.5 886.0 718,800
2019/11/28 867.5 867.5 867.5 867.5 21,000
2019/11/27 709.5 717.5 708.0 717.5 7,400
2019/11/26 723.0 723.0 711.5 711.5 3,200
2019/11/25 702.0 712.5 702.0 709.5 6,200
2019/11/22 717.0 717.0 704.0 704.0 14,000
2019/11/21 701.0 712.5 701.0 706.0 6,800
2019/11/20 714.5 714.5 702.5 703.5 7,400
2019/11/19 733.0 733.0 722.0 723.0 2,000
2019/11/18 726.5 740.0 726.0 726.0 9,400
2019/11/15 725.5 735.5 725.5 735.5 12,800
2019/11/14 730.0 736.0 726.5 726.5 11,600
2019/11/13 731.5 741.0 730.0 732.0 6,000
2019/11/12 740.0 740.0 728.5 737.0 6,000
2019/11/11 754.5 754.5 740.5 740.5 14,200
2019/11/08 756.5 762.0 751.0 762.0 19,200
2019/11/07 747.0 758.5 744.0 748.0 11,000
2019/11/06 759.5 772.0 759.5 767.0 8,600
2019/11/05 750.0 767.5 750.0 760.0 12,600
2019/11/01 740.0 740.0 717.5 734.5 11,600