東海汽船
9173スタンダード/海運業/Tokai Kisen 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,070.0 | 3,070.0 | 3,050.0 | 3,050.0 | -30.0 | -0.97% | 1,200 |
| 2026-03-12 | 3,060.0 | 3,085.0 | 3,060.0 | 3,080.0 | +20.0 | +0.65% | 600 |
| 2026-03-11 | 3,080.0 | 3,085.0 | 3,060.0 | 3,060.0 | -40.0 | -1.29% | 600 |
| 2026-03-10 | 3,090.0 | 3,100.0 | 3,050.0 | 3,100.0 | +65.0 | +2.14% | 1,500 |
| 2026-03-09 | 3,035.0 | 3,035.0 | 3,035.0 | 3,035.0 | 0.0 | 0.00% | 100 |
| 2026-03-06 | 3,060.0 | 3,060.0 | 3,035.0 | 3,035.0 | -30.0 | -0.98% | 400 |
| 2026-03-05 | 3,055.0 | 3,155.0 | 3,055.0 | 3,065.0 | +50.0 | +1.66% | 2,400 |
| 2026-03-04 | 3,060.0 | 3,085.0 | 3,010.0 | 3,015.0 | -70.0 | -2.27% | 1,600 |
| 2026-03-03 | 3,140.0 | 3,140.0 | 3,085.0 | 3,085.0 | -45.0 | -1.44% | 1,800 |
| 2026-03-02 | 3,135.0 | 3,145.0 | 3,120.0 | 3,130.0 | +15.0 | +0.48% | 2,300 |
| 2026-02-27 | 3,090.0 | 3,150.0 | 3,090.0 | 3,115.0 | +30.0 | +0.97% | 2,700 |
| 2026-02-26 | 3,070.0 | 3,085.0 | 3,070.0 | 3,085.0 | +30.0 | +0.98% | 1,300 |
| 2026-02-25 | 3,050.0 | 3,060.0 | 3,045.0 | 3,055.0 | +10.0 | +0.33% | 1,700 |
| 2026-02-24 | 3,040.0 | 3,050.0 | 3,030.0 | 3,045.0 | +10.0 | +0.33% | 1,400 |
| 2026-02-20 | 3,010.0 | 3,035.0 | 3,005.0 | 3,035.0 | +25.0 | +0.83% | 900 |
| 2026-02-19 | 3,015.0 | 3,015.0 | 2,983.0 | 3,010.0 | -5.0 | -0.17% | 2,200 |
| 2026-02-18 | 3,005.0 | 3,020.0 | 3,000.0 | 3,015.0 | +29.0 | +0.97% | 1,100 |
| 2026-02-17 | 3,050.0 | 3,050.0 | 2,905.0 | 2,986.0 | -64.0 | -2.10% | 7,600 |
| 2026-02-16 | 3,070.0 | 3,070.0 | 3,035.0 | 3,050.0 | -40.0 | -1.29% | 1,400 |
| 2026-02-13 | 3,100.0 | 3,115.0 | 3,090.0 | 3,090.0 | -25.0 | -0.80% | 2,300 |
| 2026-02-12 | 3,115.0 | 3,160.0 | 3,105.0 | 3,115.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-10 | 3,125.0 | 3,125.0 | 3,105.0 | 3,115.0 | -25.0 | -0.80% | 2,000 |
| 2026-02-09 | 3,145.0 | 3,180.0 | 3,125.0 | 3,140.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-06 | 3,150.0 | 3,150.0 | 3,125.0 | 3,140.0 | -20.0 | -0.63% | 1,400 |
| 2026-02-05 | 3,150.0 | 3,165.0 | 3,130.0 | 3,160.0 | +5.0 | +0.16% | 1,300 |
| 2026-02-04 | 3,165.0 | 3,165.0 | 3,155.0 | 3,155.0 | -10.0 | -0.32% | 1,400 |
| 2026-02-03 | 3,165.0 | 3,180.0 | 3,160.0 | 3,165.0 | -15.0 | -0.47% | 700 |
| 2026-02-02 | 3,170.0 | 3,185.0 | 3,170.0 | 3,180.0 | +10.0 | +0.32% | 500 |
| 2026-01-30 | 3,190.0 | 3,190.0 | 3,170.0 | 3,170.0 | -10.0 | -0.31% | 500 |
| 2026-01-29 | 3,185.0 | 3,190.0 | 3,165.0 | 3,180.0 | 0.0 | 0.00% | 700 |
| 2026-01-28 | 3,170.0 | 3,190.0 | 3,170.0 | 3,180.0 | +10.0 | +0.32% | 1,300 |
| 2026-01-27 | 3,170.0 | 3,185.0 | 3,170.0 | 3,170.0 | -10.0 | -0.31% | 1,000 |
| 2026-01-26 | 3,210.0 | 3,210.0 | 3,180.0 | 3,180.0 | -40.0 | -1.24% | 900 |
| 2026-01-23 | 3,210.0 | 3,220.0 | 3,210.0 | 3,220.0 | +5.0 | +0.16% | 500 |
| 2026-01-22 | 3,215.0 | 3,215.0 | 3,215.0 | 3,215.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,220.0 | 3,250.0 | 3,215.0 | 3,215.0 | -40.0 | -1.23% | 800 |
| 2026-01-20 | 3,190.0 | 3,255.0 | 3,185.0 | 3,255.0 | +60.0 | +1.88% | 700 |
| 2026-01-19 | 3,200.0 | 3,220.0 | 3,190.0 | 3,195.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-16 | 3,205.0 | 3,205.0 | 3,190.0 | 3,195.0 | -30.0 | -0.93% | 1,100 |
| 2026-01-15 | 3,200.0 | 3,230.0 | 3,190.0 | 3,225.0 | +20.0 | +0.62% | 1,800 |
| 2026-01-14 | 3,195.0 | 3,205.0 | 3,195.0 | 3,205.0 | +20.0 | +0.63% | 1,300 |
| 2026-01-13 | 3,215.0 | 3,215.0 | 3,140.0 | 3,185.0 | -5.0 | -0.16% | 3,400 |
| 2026-01-09 | 3,130.0 | 3,190.0 | 3,130.0 | 3,190.0 | +60.0 | +1.92% | 1,800 |
| 2026-01-08 | 3,185.0 | 3,185.0 | 3,125.0 | 3,130.0 | -65.0 | -2.03% | 1,500 |
| 2026-01-07 | 3,210.0 | 3,225.0 | 3,195.0 | 3,195.0 | -20.0 | -0.62% | 1,500 |
| 2026-01-06 | 3,225.0 | 3,225.0 | 3,215.0 | 3,215.0 | -10.0 | -0.31% | 800 |
| 2026-01-05 | 3,265.0 | 3,265.0 | 3,225.0 | 3,225.0 | -5.0 | -0.15% | 1,700 |
| 2025-12-30 | 3,235.0 | 3,255.0 | 3,230.0 | 3,230.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-29 | 3,280.0 | 3,280.0 | 3,210.0 | 3,230.0 | -115.0 | -3.44% | 2,100 |
| 2025-12-26 | 3,330.0 | 3,350.0 | 3,295.0 | 3,345.0 | +15.0 | +0.45% | 6,000 |
| 2025-12-25 | 3,335.0 | 3,335.0 | 3,310.0 | 3,330.0 | 0.0 | 0.00% | 3,000 |
| 2025-12-24 | 3,305.0 | 3,340.0 | 3,300.0 | 3,330.0 | +40.0 | +1.22% | 2,000 |
| 2025-12-23 | 3,280.0 | 3,310.0 | 3,280.0 | 3,290.0 | +5.0 | +0.15% | 1,700 |
| 2025-12-22 | 3,270.0 | 3,285.0 | 3,270.0 | 3,285.0 | +10.0 | +0.31% | 2,700 |
| 2025-12-19 | 3,275.0 | 3,280.0 | 3,275.0 | 3,275.0 | -5.0 | -0.15% | 1,300 |
| 2025-12-18 | 3,280.0 | 3,280.0 | 3,275.0 | 3,280.0 | +5.0 | +0.15% | 1,300 |
| 2025-12-17 | 3,280.0 | 3,290.0 | 3,275.0 | 3,275.0 | -15.0 | -0.46% | 900 |
| 2025-12-16 | 3,295.0 | 3,295.0 | 3,280.0 | 3,290.0 | +10.0 | +0.30% | 1,400 |
| 2025-12-15 | 3,280.0 | 3,290.0 | 3,280.0 | 3,280.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-12 | 3,270.0 | 3,280.0 | 3,270.0 | 3,280.0 | +5.0 | +0.15% | 1,200 |
| 2025-12-11 | 3,275.0 | 3,275.0 | 3,270.0 | 3,275.0 | +5.0 | +0.15% | 900 |
| 2025-12-10 | 3,270.0 | 3,275.0 | 3,270.0 | 3,270.0 | 0.0 | 0.00% | 800 |
| 2025-12-09 | 3,265.0 | 3,270.0 | 3,265.0 | 3,270.0 | +5.0 | +0.15% | 600 |
| 2025-12-08 | 3,270.0 | 3,270.0 | 3,260.0 | 3,265.0 | +10.0 | +0.31% | 1,700 |
| 2025-12-05 | 3,260.0 | 3,260.0 | 3,250.0 | 3,255.0 | 0.0 | 0.00% | 900 |
| 2025-12-04 | 3,240.0 | 3,255.0 | 3,240.0 | 3,255.0 | +5.0 | +0.15% | 1,200 |
| 2025-12-03 | 3,245.0 | 3,250.0 | 3,230.0 | 3,250.0 | +20.0 | +0.62% | 600 |
| 2025-12-02 | 3,235.0 | 3,250.0 | 3,230.0 | 3,230.0 | +10.0 | +0.31% | 700 |
| 2025-12-01 | 3,210.0 | 3,220.0 | 3,210.0 | 3,220.0 | +15.0 | +0.47% | 800 |
| 2025-11-28 | 3,225.0 | 3,230.0 | 3,200.0 | 3,205.0 | -25.0 | -0.77% | 2,300 |
| 2025-11-27 | 3,260.0 | 3,260.0 | 3,220.0 | 3,230.0 | -25.0 | -0.77% | 1,000 |
| 2025-11-26 | 3,260.0 | 3,265.0 | 3,255.0 | 3,255.0 | -5.0 | -0.15% | 1,300 |
| 2025-11-25 | 3,260.0 | 3,265.0 | 3,260.0 | 3,260.0 | +10.0 | +0.31% | 800 |
| 2025-11-21 | 3,265.0 | 3,265.0 | 3,250.0 | 3,250.0 | -10.0 | -0.31% | 600 |
| 2025-11-20 | 3,270.0 | 3,275.0 | 3,260.0 | 3,260.0 | -10.0 | -0.31% | 800 |
| 2025-11-19 | 3,265.0 | 3,270.0 | 3,260.0 | 3,270.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-18 | 3,270.0 | 3,275.0 | 3,265.0 | 3,270.0 | -5.0 | -0.15% | 900 |
| 2025-11-17 | 3,280.0 | 3,280.0 | 3,270.0 | 3,275.0 | 0.0 | 0.00% | 600 |
| 2025-11-14 | 3,270.0 | 3,295.0 | 3,265.0 | 3,275.0 | -20.0 | -0.61% | 1,100 |
| 2025-11-13 | 3,285.0 | 3,295.0 | 3,275.0 | 3,295.0 | +5.0 | +0.15% | 1,300 |
| 2025-11-12 | 3,290.0 | 3,290.0 | 3,290.0 | 3,290.0 | 0.0 | 0.00% | 900 |
| 2025-11-11 | 3,285.0 | 3,290.0 | 3,285.0 | 3,290.0 | +5.0 | +0.15% | 500 |
| 2025-11-10 | 3,290.0 | 3,290.0 | 3,285.0 | 3,285.0 | +5.0 | +0.15% | 300 |
| 2025-11-07 | 3,275.0 | 3,280.0 | 3,270.0 | 3,280.0 | +5.0 | +0.15% | 400 |
| 2025-11-06 | 3,280.0 | 3,290.0 | 3,270.0 | 3,275.0 | -5.0 | -0.15% | 500 |
| 2025-11-05 | 3,265.0 | 3,280.0 | 3,265.0 | 3,280.0 | +10.0 | +0.31% | 1,000 |
| 2025-11-04 | 3,270.0 | 3,290.0 | 3,270.0 | 3,270.0 | +5.0 | +0.15% | 500 |
| 2025-10-31 | 3,265.0 | 3,265.0 | 3,250.0 | 3,265.0 | +20.0 | +0.62% | 1,300 |
| 2025-10-30 | 3,285.0 | 3,310.0 | 3,200.0 | 3,245.0 | -40.0 | -1.22% | 4,300 |
| 2025-10-29 | 3,285.0 | 3,285.0 | 3,260.0 | 3,285.0 | 0.0 | 0.00% | 900 |
| 2025-10-28 | 3,285.0 | 3,285.0 | 3,285.0 | 3,285.0 | 0.0 | 0.00% | 400 |
| 2025-10-27 | 3,300.0 | 3,300.0 | 3,285.0 | 3,285.0 | -15.0 | -0.45% | 700 |
| 2025-10-24 | 3,280.0 | 3,300.0 | 3,280.0 | 3,300.0 | +20.0 | +0.61% | 1,100 |
| 2025-10-23 | 3,285.0 | 3,285.0 | 3,280.0 | 3,280.0 | +10.0 | +0.31% | 300 |
| 2025-10-22 | 3,275.0 | 3,275.0 | 3,270.0 | 3,270.0 | 0.0 | 0.00% | 200 |
| 2025-10-21 | 3,265.0 | 3,300.0 | 3,265.0 | 3,270.0 | -5.0 | -0.15% | 800 |
| 2025-10-20 | 3,275.0 | 3,285.0 | 3,265.0 | 3,275.0 | -5.0 | -0.15% | 1,400 |
| 2025-10-17 | 3,285.0 | 3,285.0 | 3,265.0 | 3,280.0 | -5.0 | -0.15% | 900 |
| 2025-10-16 | 3,290.0 | 3,295.0 | 3,275.0 | 3,285.0 | +20.0 | +0.61% | 1,400 |
| 2025-10-15 | 3,280.0 | 3,280.0 | 3,265.0 | 3,265.0 | +10.0 | +0.31% | 500 |
| 2025-10-14 | 3,270.0 | 3,290.0 | 3,235.0 | 3,255.0 | -15.0 | -0.46% | 700 |
| 2025-10-10 | 3,265.0 | 3,275.0 | 3,245.0 | 3,270.0 | +25.0 | +0.77% | 1,200 |
| 2025-10-09 | 3,240.0 | 3,300.0 | 3,240.0 | 3,245.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-08 | 3,235.0 | 3,250.0 | 3,235.0 | 3,245.0 | +10.0 | +0.31% | 1,200 |
| 2025-10-07 | 3,225.0 | 3,235.0 | 3,225.0 | 3,235.0 | -10.0 | -0.31% | 300 |
| 2025-10-06 | 3,235.0 | 3,245.0 | 3,210.0 | 3,245.0 | +5.0 | +0.15% | 1,600 |
| 2025-10-03 | 3,250.0 | 3,255.0 | 3,230.0 | 3,240.0 | +5.0 | +0.15% | 1,300 |
| 2025-10-02 | 3,255.0 | 3,265.0 | 3,235.0 | 3,235.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-01 | 3,200.0 | 3,235.0 | 3,200.0 | 3,235.0 | +50.0 | +1.57% | 1,100 |
| 2025-09-30 | 3,240.0 | 3,240.0 | 3,160.0 | 3,185.0 | -30.0 | -0.93% | 1,400 |
| 2025-09-29 | 3,215.0 | 3,220.0 | 3,215.0 | 3,215.0 | 0.0 | 0.00% | 1,700 |
| 2025-09-26 | 3,190.0 | 3,220.0 | 3,190.0 | 3,215.0 | +25.0 | +0.78% | 1,900 |
| 2025-09-25 | 3,150.0 | 3,200.0 | 3,150.0 | 3,190.0 | +45.0 | +1.43% | 2,000 |
| 2025-09-24 | 3,160.0 | 3,165.0 | 3,145.0 | 3,145.0 | -25.0 | -0.79% | 1,100 |
| 2025-09-22 | 3,150.0 | 3,180.0 | 3,140.0 | 3,170.0 | +45.0 | +1.44% | 1,400 |
| 2025-09-19 | 3,125.0 | 3,135.0 | 3,125.0 | 3,125.0 | -10.0 | -0.32% | 500 |
| 2025-09-18 | 3,125.0 | 3,160.0 | 3,125.0 | 3,135.0 | +10.0 | +0.32% | 600 |
| 2025-09-17 | 3,145.0 | 3,145.0 | 3,125.0 | 3,125.0 | -20.0 | -0.64% | 1,100 |
| 2025-09-16 | 3,120.0 | 3,155.0 | 3,110.0 | 3,145.0 | +45.0 | +1.45% | 1,900 |
| 2025-09-12 | 3,095.0 | 3,110.0 | 3,085.0 | 3,100.0 | — | — | 1,800 |
直近120営業日分を表示