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
2020/04/06 752.0 760.0 725.0 760.0 9,700
2020/04/03 782.0 783.0 760.0 760.0 3,600
2020/04/02 782.0 802.0 782.0 782.0 9,400
2020/04/01 812.0 823.0 807.0 807.0 9,200
2020/03/31 822.0 850.0 822.0 836.0 11,600
2020/03/30 834.0 840.0 807.0 807.0 33,600
2020/03/27 920.0 929.0 901.0 929.0 29,700
2020/03/26 913.0 919.0 876.0 919.0 17,100
2020/03/25 917.0 917.0 883.0 909.0 14,500
2020/03/24 908.0 946.0 860.0 882.0 25,500
2020/03/23 840.0 889.0 840.0 881.0 26,600
2020/03/19 800.0 836.0 800.0 811.0 22,500
2020/03/18 791.0 820.0 781.0 815.0 48,900
2020/03/17 717.0 780.0 700.0 766.0 23,800
2020/03/16 719.0 751.0 705.0 717.0 26,100
2020/03/13 700.0 718.0 672.0 686.0 33,400
2020/03/12 753.0 779.0 733.0 738.0 15,500
2020/03/11 787.0 815.0 783.0 783.0 24,500
2020/03/10 726.0 780.0 711.0 768.0 43,000
2020/03/09 841.0 845.0 800.0 801.0 26,000
2020/03/06 861.0 876.0 856.0 856.0 9,500
2020/03/05 875.0 884.0 855.0 881.0 19,600
2020/03/04 857.0 866.0 851.0 852.0 10,600
2020/03/03 914.0 914.0 861.0 861.0 11,600
2020/03/02 846.0 895.0 846.0 877.0 20,300
2020/02/28 877.0 883.0 855.0 860.0 35,400
2020/02/27 914.0 920.0 894.0 896.0 15,500
2020/02/26 891.0 921.0 891.0 920.0 16,900
2020/02/25 900.0 915.0 888.0 911.0 26,300
2020/02/21 926.0 926.0 914.0 918.0 18,400
2020/02/20 945.0 945.0 922.0 922.0 10,900
2020/02/19 941.0 948.0 941.0 945.0 6,100
2020/02/18 945.0 946.0 941.0 946.0 6,800
2020/02/17 940.0 945.0 936.0 944.0 9,100
2020/02/14 941.0 945.0 940.0 941.0 7,700
2020/02/13 945.0 945.0 942.0 942.0 5,600
2020/02/12 940.0 949.0 938.0 940.0 6,100
2020/02/10 935.0 948.0 932.0 939.0 6,200
2020/02/07 940.0 940.0 930.0 935.0 10,200
2020/02/06 956.0 968.0 925.0 942.0 29,300
2020/02/05 962.0 987.0 962.0 970.0 13,100
2020/02/04 920.0 964.0 920.0 959.0 14,000
2020/02/03 910.0 927.0 906.0 921.0 18,500
2020/01/31 923.0 943.0 923.0 939.0 18,000
2020/01/30 953.0 954.0 920.0 923.0 26,100
2020/01/29 963.0 970.0 952.0 953.0 14,800
2020/01/28 971.0 974.0 960.0 961.0 14,900
2020/01/27 982.0 997.0 978.0 980.0 22,700
2020/01/24 997.0 1,000.0 993.0 1,000.0 11,300
2020/01/23 989.0 999.0 988.0 993.0 11,700