KabuInsight

共栄タンカー

9130
スタンダード/海運業/KYOEI TANKER CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,349.02,599.02,256.02,599.0+500.0+23.82%3,891,800
2026-03-121,979.02,099.01,833.02,099.0+400.0+23.54%5,056,100
2026-03-111,655.01,749.01,595.01,699.0+84.0+5.20%604,600
2026-03-101,542.01,706.01,480.01,615.0-127.0-7.29%1,371,700
2026-03-091,580.01,742.01,579.01,742.0+300.0+20.80%2,497,400
2026-03-061,555.01,678.01,421.01,442.0-67.0-4.44%566,500
2026-03-051,430.01,552.01,360.01,509.0+89.0+6.27%1,177,800
2026-03-041,610.01,800.01,420.01,420.0-270.0-15.98%2,774,100
2026-03-031,450.01,690.01,387.01,690.0+300.0+21.58%2,647,500
2026-03-021,484.01,488.01,361.01,390.0-14.0-1.00%351,900
2026-02-271,340.01,418.01,311.01,404.0+65.0+4.85%101,000
2026-02-261,270.01,375.01,270.01,339.0+69.0+5.43%97,100
2026-02-251,286.01,299.01,238.01,270.0-5.0-0.39%42,000
2026-02-241,261.01,304.01,259.01,275.0+14.0+1.11%55,400
2026-02-201,272.01,279.01,224.01,261.0-5.0-0.39%93,500
2026-02-191,180.01,266.01,180.01,266.0+104.0+8.95%133,400
2026-02-181,160.01,176.01,140.01,162.0+4.0+0.35%33,500
2026-02-171,172.01,182.01,157.01,158.0-14.0-1.19%13,200
2026-02-161,155.01,172.01,147.01,172.0+27.0+2.36%15,900
2026-02-131,170.01,173.01,136.01,145.0-32.0-2.72%39,300
2026-02-121,170.01,184.01,164.01,177.0+19.0+1.64%12,700
2026-02-101,146.01,158.01,139.01,158.0+19.0+1.67%18,800
2026-02-091,140.01,146.01,111.01,139.0+13.0+1.15%85,600
2026-02-061,180.01,180.01,110.01,126.0-59.0-4.98%121,100
2026-02-051,192.01,213.01,185.01,185.0-26.0-2.15%27,700
2026-02-041,172.01,217.01,171.01,211.0+33.0+2.80%34,800
2026-02-031,172.01,197.01,170.01,178.0+19.0+1.64%32,000
2026-02-021,180.01,190.01,155.01,159.0-31.0-2.61%95,700
2026-01-301,157.01,205.01,157.01,190.0+36.0+3.12%33,000
2026-01-291,170.01,170.01,131.01,154.0-15.0-1.28%23,000
2026-01-281,150.01,176.01,140.01,169.0+31.0+2.72%31,600
2026-01-271,150.01,150.01,129.01,138.0-12.0-1.04%19,900
2026-01-261,146.01,150.01,139.01,150.0+4.0+0.35%19,900
2026-01-231,137.01,146.01,125.01,146.0+10.0+0.88%24,000
2026-01-221,125.01,136.01,125.01,136.0+12.0+1.07%6,600
2026-01-211,133.01,133.01,111.01,124.0-9.0-0.79%9,300
2026-01-201,126.01,134.01,120.01,133.0+7.0+0.62%32,100
2026-01-191,129.01,129.01,111.01,126.0-4.0-0.35%13,500
2026-01-161,130.01,130.01,097.01,130.0-6.0-0.53%30,500
2026-01-151,137.01,154.01,098.01,136.0-1.0-0.09%43,900
2026-01-141,118.01,164.01,112.01,137.0+19.0+1.70%57,100
2026-01-131,110.01,122.01,102.01,118.0+13.0+1.18%44,400
2026-01-091,087.01,105.01,087.01,105.0+19.0+1.75%23,400
2026-01-081,099.01,099.01,086.01,086.0+1.0+0.09%26,500
2026-01-071,083.01,090.01,075.01,085.0+8.0+0.74%16,100
2026-01-061,049.01,079.01,049.01,077.0+30.0+2.87%29,200
2026-01-051,051.01,062.01,030.01,047.0-7.0-0.66%87,500
2025-12-301,047.01,060.01,047.01,054.0+9.0+0.86%16,400
2025-12-291,037.01,049.01,036.01,045.0+8.0+0.77%9,000
2025-12-261,040.01,042.01,036.01,037.0+2.0+0.19%11,300
2025-12-251,047.01,047.01,020.01,035.0-5.0-0.48%50,300
2025-12-241,040.01,047.01,039.01,040.00.00.00%12,900
2025-12-231,048.01,049.01,038.01,040.0-8.0-0.76%16,500
2025-12-221,050.01,050.01,043.01,048.0+3.0+0.29%6,200
2025-12-191,050.01,050.01,041.01,045.0+3.0+0.29%7,500
2025-12-181,048.01,049.01,040.01,042.0-6.0-0.57%6,200
2025-12-171,047.01,048.01,039.01,048.0-2.0-0.19%10,600
2025-12-161,054.01,058.01,050.01,050.0-8.0-0.76%9,300
2025-12-151,076.01,076.01,058.01,058.0-17.0-1.58%13,500
2025-12-121,049.01,081.01,048.01,075.0+26.0+2.48%42,100
2025-12-111,051.01,052.01,048.01,049.0-1.0-0.10%6,000
2025-12-101,051.01,056.01,050.01,050.0-1.0-0.10%7,500
2025-12-091,054.01,057.01,050.01,051.0-3.0-0.28%7,300
2025-12-081,063.01,063.01,052.01,054.0+2.0+0.19%3,100
2025-12-051,056.01,057.01,050.01,052.00.00.00%5,500
2025-12-041,050.01,058.01,050.01,052.0+2.0+0.19%3,300
2025-12-031,062.01,062.01,050.01,050.0-17.0-1.59%9,500
2025-12-021,065.01,079.01,058.01,067.0-2.0-0.19%12,300
2025-12-011,098.01,098.01,056.01,069.0-9.0-0.83%17,100
2025-11-281,060.01,083.01,060.01,078.0+18.0+1.70%16,500
2025-11-271,047.01,060.01,038.01,060.0+13.0+1.24%14,000
2025-11-261,041.01,047.01,028.01,047.0+18.0+1.75%15,900
2025-11-251,040.01,040.01,029.01,029.00.00.00%8,000
2025-11-211,026.01,035.01,021.01,029.0+3.0+0.29%17,000
2025-11-201,032.01,043.01,026.01,026.0-2.0-0.19%16,400
2025-11-191,023.01,031.01,020.01,028.0-2.0-0.19%9,300
2025-11-181,041.01,044.01,030.01,030.0-11.0-1.06%14,900
2025-11-171,044.01,046.01,040.01,041.0-3.0-0.29%8,400
2025-11-141,052.01,056.01,043.01,044.0-6.0-0.57%19,600
2025-11-131,053.01,058.01,049.01,050.0-3.0-0.28%14,800
2025-11-121,055.01,063.01,050.01,053.0+2.0+0.19%12,600
2025-11-111,065.01,065.01,051.01,051.0-17.0-1.59%13,400
2025-11-101,050.01,088.01,050.01,068.0-42.0-3.78%19,800
2025-11-071,105.01,110.01,091.01,110.0+5.0+0.45%10,900
2025-11-061,110.01,118.01,100.01,105.0+17.0+1.56%15,300
2025-11-051,101.01,107.01,083.01,088.0-12.0-1.09%13,000
2025-11-041,108.01,120.01,100.01,100.00.00.00%11,800
2025-10-311,115.01,115.01,097.01,100.0-9.0-0.81%13,700
2025-10-301,082.01,126.01,072.01,109.0+4.0+0.36%26,800
2025-10-291,136.01,140.01,044.01,105.0-31.0-2.73%40,700
2025-10-281,157.01,168.01,130.01,136.0-3.0-0.26%77,200
2025-10-271,073.01,147.01,061.01,139.0+86.0+8.17%77,600
2025-10-241,066.01,068.01,041.01,053.0-7.0-0.66%11,400
2025-10-231,040.01,064.01,040.01,060.0+20.0+1.92%12,000
2025-10-221,035.01,047.01,035.01,040.0+5.0+0.48%5,500
2025-10-211,048.01,053.01,035.01,035.0-13.0-1.24%6,500
2025-10-201,033.01,048.01,033.01,048.0+15.0+1.45%6,100
2025-10-171,046.01,046.01,032.01,033.0-14.0-1.34%11,600
2025-10-161,040.01,048.01,037.01,047.0+7.0+0.67%4,600
2025-10-151,025.01,046.01,022.01,040.0+18.0+1.76%12,900
2025-10-141,001.01,034.01,001.01,022.0-17.0-1.64%11,500
2025-10-101,060.01,060.01,033.01,039.0-19.0-1.80%6,800
2025-10-091,058.01,067.01,052.01,058.00.00.00%12,500
2025-10-081,055.01,059.01,051.01,058.0+13.0+1.24%5,500
2025-10-071,036.01,057.01,033.01,045.0-1.0-0.10%8,000
2025-10-061,033.01,057.01,029.01,046.0+25.0+2.45%7,900
2025-10-031,016.01,031.01,016.01,021.0+5.0+0.49%12,700
2025-10-021,031.01,038.01,016.01,016.0-15.0-1.45%14,000
2025-10-011,066.01,066.01,021.01,031.0-35.0-3.28%27,900
2025-09-301,077.01,077.01,050.01,066.0-11.0-1.02%13,100
2025-09-291,072.01,088.01,065.01,077.0-15.0-1.37%13,400
2025-09-261,086.01,093.01,073.01,092.0+15.0+1.39%19,000
2025-09-251,078.01,082.01,070.01,077.00.00.00%10,600
2025-09-241,080.01,085.01,075.01,077.0-2.0-0.19%13,100
2025-09-221,091.01,095.01,072.01,079.0+11.0+1.03%13,300
2025-09-191,070.01,079.01,061.01,068.0-2.0-0.19%14,600
2025-09-181,081.01,081.01,070.01,070.0-18.0-1.65%17,200
2025-09-171,060.01,088.01,050.01,088.0+20.0+1.87%84,500
2025-09-161,074.01,074.01,060.01,068.00.00.00%12,300
2025-09-121,075.01,075.01,065.01,068.0——7,500

直近120営業日分を表示