KabuInsight

東京汽船

9193
スタンダード/倉庫･運輸関連業/Tokyo 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
2026-03-131,200.01,227.01,187.01,201.0-4.0-0.33%10,600
2026-03-121,231.01,231.01,203.01,205.0-29.0-2.35%11,800
2026-03-111,242.01,243.01,231.01,234.0+6.0+0.49%6,100
2026-03-101,220.01,242.01,211.01,228.0+28.0+2.33%10,100
2026-03-091,200.01,204.01,159.01,200.0-29.0-2.36%46,800
2026-03-061,237.01,237.01,210.01,229.0-14.0-1.13%6,200
2026-03-051,248.01,256.01,230.01,243.0+36.0+2.98%11,000
2026-03-041,252.01,262.01,183.01,207.0-86.0-6.65%59,900
2026-03-031,325.01,327.01,285.01,293.0-22.0-1.67%26,200
2026-03-021,306.01,330.01,280.01,315.0+20.0+1.54%29,300
2026-02-271,258.01,314.01,258.01,295.0+37.0+2.94%28,000
2026-02-261,284.01,285.01,250.01,258.0-18.0-1.41%20,200
2026-02-251,255.01,282.01,251.01,276.0+25.0+2.00%31,800
2026-02-241,260.01,260.01,228.01,251.0-9.0-0.71%32,900
2026-02-201,273.01,274.01,256.01,260.0-10.0-0.79%10,900
2026-02-191,275.01,280.01,267.01,270.0-5.0-0.39%7,200
2026-02-181,270.01,275.01,256.01,275.0+24.0+1.92%12,000
2026-02-171,275.01,275.01,235.01,251.0-24.0-1.88%31,700
2026-02-161,306.01,306.01,261.01,275.0-48.0-3.63%37,500
2026-02-131,350.01,350.01,296.01,323.0-27.0-2.00%36,700
2026-02-121,312.01,359.01,312.01,350.0+43.0+3.29%26,200
2026-02-101,285.01,327.01,276.01,307.0+22.0+1.71%25,100
2026-02-091,268.01,297.01,254.01,285.0+44.0+3.55%34,000
2026-02-061,246.01,255.01,230.01,241.0-5.0-0.40%10,800
2026-02-051,243.01,259.01,240.01,246.0+1.0+0.08%15,300
2026-02-041,234.01,260.01,234.01,245.0+15.0+1.22%28,200
2026-02-031,214.01,238.01,204.01,230.0+15.0+1.23%14,200
2026-02-021,235.01,245.01,210.01,215.0-14.0-1.14%16,400
2026-01-301,220.01,233.01,206.01,229.0+4.0+0.33%17,600
2026-01-291,240.01,240.01,205.01,225.0-15.0-1.21%15,300
2026-01-281,248.01,248.01,215.01,240.0-8.0-0.64%20,100
2026-01-271,209.01,248.01,195.01,248.0+44.0+3.65%25,200
2026-01-261,218.01,218.01,176.01,204.0-14.0-1.15%24,000
2026-01-231,224.01,225.01,200.01,218.0-2.0-0.16%29,400
2026-01-221,167.01,228.01,167.01,220.0+57.0+4.90%41,700
2026-01-211,158.01,164.01,143.01,163.0+2.0+0.17%14,700
2026-01-201,160.01,173.01,156.01,161.0+9.0+0.78%13,000
2026-01-191,157.01,157.01,138.01,152.0+12.0+1.05%14,500
2026-01-161,148.01,153.01,137.01,140.0-2.0-0.18%20,800
2026-01-151,155.01,155.01,140.01,142.0-13.0-1.13%27,300
2026-01-141,140.01,169.01,140.01,155.0+15.0+1.32%26,200
2026-01-131,151.01,153.01,130.01,140.0+1.0+0.09%34,900
2026-01-091,094.01,143.01,090.01,139.0+53.0+4.88%37,200
2026-01-081,079.01,095.01,072.01,086.0+16.0+1.50%25,300
2026-01-071,070.01,079.01,060.01,070.0+8.0+0.75%22,400
2026-01-061,038.01,066.01,038.01,062.0+25.0+2.41%24,000
2026-01-051,032.01,041.01,028.01,037.0+12.0+1.17%29,200
2025-12-301,041.01,041.01,005.01,025.0-15.0-1.44%17,400
2025-12-291,023.01,040.01,014.01,040.0+32.0+3.17%28,700
2025-12-261,010.01,014.01,007.01,008.0-2.0-0.20%14,700
2025-12-251,007.01,010.01,003.01,010.0+7.0+0.70%7,100
2025-12-241,008.01,008.01,000.01,003.00.00.00%12,400
2025-12-231,001.01,009.01,000.01,003.0+2.0+0.20%13,000
2025-12-221,000.01,005.0999.01,001.0+1.0+0.10%11,500
2025-12-191,000.01,001.0999.01,000.0+2.0+0.20%8,900
2025-12-181,002.01,004.0998.0998.0-2.0-0.20%12,100
2025-12-171,001.01,001.0990.01,000.0+1.0+0.10%8,300
2025-12-161,000.01,000.0993.0999.0-1.0-0.10%8,000
2025-12-151,010.01,010.0993.01,000.0-2.0-0.20%16,800
2025-12-121,010.01,010.0999.01,002.0-8.0-0.79%20,900
2025-12-11991.01,014.0991.01,010.0+20.0+2.02%47,800
2025-12-10990.0994.0983.0990.0+1.0+0.10%9,400
2025-12-09991.0991.0982.0989.0-1.0-0.10%6,900
2025-12-08982.0990.0978.0990.0+8.0+0.81%14,800
2025-12-05984.0985.0981.0982.0+1.0+0.10%13,600
2025-12-04982.0982.0977.0981.0+6.0+0.62%6,000
2025-12-03979.0981.0968.0975.0+3.0+0.31%9,900
2025-12-02978.0978.0964.0972.0-3.0-0.31%7,900
2025-12-01994.0995.0975.0975.0-10.0-1.02%13,900
2025-11-28974.0993.0973.0985.0+11.0+1.13%22,800
2025-11-27960.0974.0960.0974.0+14.0+1.46%12,400
2025-11-26959.0965.0959.0960.0-1.0-0.10%18,500
2025-11-25955.0965.0955.0961.0+2.0+0.21%8,400
2025-11-21950.0959.0946.0959.0+9.0+0.95%14,000
2025-11-20949.0953.0949.0950.0-3.0-0.31%10,100
2025-11-19952.0960.0949.0953.0+1.0+0.11%15,700
2025-11-18960.0961.0950.0952.0-11.0-1.14%18,400
2025-11-17963.0966.0955.0963.0+4.0+0.42%9,600
2025-11-14960.0965.0958.0959.0-5.0-0.52%23,600
2025-11-13975.0975.0962.0964.0-2.0-0.21%35,300
2025-11-12969.0982.0965.0966.0+3.0+0.31%50,900
2025-11-11968.0970.0963.0963.0-1.0-0.10%5,000
2025-11-10961.0966.0957.0964.0+1.0+0.10%9,000
2025-11-07958.0969.0950.0963.0+5.0+0.52%19,000
2025-11-06966.0966.0958.0958.0-5.0-0.52%47,400
2025-11-05968.0968.0950.0963.0-7.0-0.72%11,900
2025-11-04971.0972.0964.0970.0+6.0+0.62%9,900
2025-10-31978.0978.0963.0964.0-4.0-0.41%6,500
2025-10-30977.0982.0968.0968.0-23.0-2.32%14,700
2025-10-29992.0994.0972.0991.0+10.0+1.02%14,800
2025-10-28965.0992.0965.0981.0+12.0+1.24%23,700
2025-10-27969.0976.0940.0969.0+8.0+0.83%52,900
2025-10-24952.0961.0952.0961.0+9.0+0.95%19,300
2025-10-23956.0956.0949.0952.0-1.0-0.10%9,900
2025-10-22955.0955.0946.0953.0+7.0+0.74%8,100
2025-10-21946.0950.0945.0946.0+2.0+0.21%12,200
2025-10-20944.0950.0935.0944.0+5.0+0.53%16,300
2025-10-17935.0939.0932.0939.0-1.0-0.11%13,500
2025-10-16945.0945.0938.0940.0-2.0-0.21%9,200
2025-10-15943.0950.0939.0942.00.00.00%11,800
2025-10-14940.0946.0936.0942.0-7.0-0.74%21,800
2025-10-10960.0960.0944.0949.0-14.0-1.45%24,200
2025-10-09973.0973.0961.0963.0-10.0-1.03%14,000
2025-10-08971.0977.0971.0973.0+2.0+0.21%16,300
2025-10-07978.0979.0968.0971.00.00.00%12,800
2025-10-06960.0972.0957.0971.0+13.0+1.36%20,400
2025-10-03960.0961.0956.0958.0-2.0-0.21%19,700
2025-10-02976.0976.0959.0960.0-16.0-1.64%14,600
2025-10-01982.0989.0961.0976.0-8.0-0.81%31,600
2025-09-30989.0989.0980.0984.0-5.0-0.51%14,200
2025-09-29992.0993.0980.0989.0-4.0-0.40%21,300
2025-09-26996.0998.0983.0993.0+2.0+0.20%26,600
2025-09-25980.0995.0980.0991.0+15.0+1.54%23,000
2025-09-24973.0976.0970.0976.0+3.0+0.31%12,200
2025-09-22979.0986.0973.0973.0-4.0-0.41%24,100
2025-09-19980.0985.0968.0977.0-3.0-0.31%34,400
2025-09-18986.0986.0975.0980.0-5.0-0.51%30,700
2025-09-17990.0990.0984.0985.0-6.0-0.61%17,100
2025-09-16999.0999.0989.0991.0-5.0-0.50%28,300
2025-09-121,000.01,000.0990.0996.0——26,900

直近120営業日分を表示