KabuInsight

乾汽船

9308
スタンダード/海運業/Inui Global Logistics 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
2026-03-131,604.01,634.01,602.01,606.0+1.0+0.06%82,300
2026-03-121,621.01,654.01,605.01,605.0-31.0-1.89%82,100
2026-03-111,625.01,654.01,625.01,636.0+17.0+1.05%33,600
2026-03-101,640.01,668.01,588.01,619.0+8.0+0.50%91,800
2026-03-091,570.01,620.01,570.01,611.0-28.0-1.71%90,700
2026-03-061,707.01,707.01,633.01,639.0-14.0-0.85%174,100
2026-03-051,621.01,670.01,621.01,653.0+72.0+4.55%82,700
2026-03-041,633.01,701.01,564.01,581.0-64.0-3.89%176,600
2026-03-031,648.01,691.01,640.01,645.0-30.0-1.79%91,100
2026-03-021,622.01,686.01,622.01,675.0+27.0+1.64%111,000
2026-02-271,640.01,656.01,623.01,648.0+21.0+1.29%78,500
2026-02-261,670.01,672.01,627.01,627.0-30.0-1.81%70,300
2026-02-251,626.01,686.01,625.01,657.0+41.0+2.54%198,800
2026-02-241,616.01,633.01,599.01,616.0+70.0+4.53%156,800
2026-02-201,530.01,557.01,530.01,546.0-4.0-0.26%58,300
2026-02-191,550.01,559.01,521.01,550.00.00.00%96,300
2026-02-181,532.01,568.01,513.01,550.0+31.0+2.04%60,100
2026-02-171,518.01,553.01,518.01,519.0+1.0+0.07%58,100
2026-02-161,515.01,532.01,511.01,518.0+11.0+0.73%75,500
2026-02-131,475.01,524.01,463.01,507.0+33.0+2.24%181,900
2026-02-121,390.01,486.01,367.01,474.0+119.0+8.78%203,900
2026-02-101,334.01,362.01,325.01,355.0+21.0+1.57%64,300
2026-02-091,323.01,336.01,307.01,334.0+41.0+3.17%75,900
2026-02-061,312.01,314.01,284.01,293.0-17.0-1.30%87,200
2026-02-051,313.01,330.01,306.01,310.0+19.0+1.47%89,300
2026-02-041,290.01,307.01,286.01,291.0-12.0-0.92%67,100
2026-02-031,275.01,306.01,273.01,303.0+32.0+2.52%57,800
2026-02-021,308.01,313.01,271.01,271.0-24.0-1.85%69,900
2026-01-301,281.01,295.01,276.01,295.0+11.0+0.86%72,200
2026-01-291,296.01,300.01,274.01,284.0-16.0-1.23%94,000
2026-01-281,306.01,309.01,294.01,300.0-5.0-0.38%93,200
2026-01-271,306.01,323.01,296.01,305.0-5.0-0.38%86,900
2026-01-261,337.01,339.01,310.01,310.0-25.0-1.87%71,500
2026-01-231,350.01,356.01,326.01,335.0-15.0-1.11%106,800
2026-01-221,332.01,363.01,332.01,350.0+20.0+1.50%78,800
2026-01-211,328.01,337.01,310.01,330.00.00.00%80,200
2026-01-201,370.01,370.01,322.01,330.0-42.0-3.06%83,200
2026-01-191,380.01,386.01,365.01,372.00.00.00%66,100
2026-01-161,370.01,385.01,370.01,372.0-4.0-0.29%61,800
2026-01-151,346.01,379.01,346.01,376.0+29.0+2.15%80,800
2026-01-141,360.01,369.01,342.01,347.0-18.0-1.32%73,200
2026-01-131,386.01,386.01,355.01,365.0-22.0-1.59%96,100
2026-01-091,388.01,399.01,380.01,387.0-2.0-0.14%47,400
2026-01-081,394.01,404.01,385.01,389.0-15.0-1.07%75,200
2026-01-071,399.01,404.01,390.01,404.0+5.0+0.36%56,000
2026-01-061,406.01,421.01,398.01,399.0-7.0-0.50%92,600
2026-01-051,368.01,413.01,365.01,406.0+34.0+2.48%104,400
2025-12-301,370.01,388.01,370.01,372.0+2.0+0.15%59,100
2025-12-291,367.01,370.01,350.01,370.0+2.0+0.15%83,000
2025-12-261,372.01,377.01,360.01,368.0+2.0+0.15%72,100
2025-12-251,351.01,374.01,351.01,366.0+15.0+1.11%62,500
2025-12-241,356.01,365.01,349.01,351.0-4.0-0.30%49,200
2025-12-231,350.01,364.01,350.01,355.0-1.0-0.07%39,900
2025-12-221,350.01,362.01,338.01,356.0+9.0+0.67%69,800
2025-12-191,356.01,356.01,340.01,347.0+1.0+0.07%59,100
2025-12-181,357.01,357.01,337.01,346.0+3.0+0.22%45,500
2025-12-171,322.01,351.01,321.01,343.0+22.0+1.67%94,700
2025-12-161,386.01,386.01,321.01,321.0-71.0-5.10%108,500
2025-12-151,360.01,397.01,358.01,392.0+29.0+2.13%105,300
2025-12-121,357.01,370.01,347.01,363.0+10.0+0.74%104,700
2025-12-111,406.01,419.01,319.01,353.0-64.0-4.52%117,200
2025-12-101,421.01,426.01,408.01,417.0-2.0-0.14%53,600
2025-12-091,416.01,425.01,412.01,419.0+3.0+0.21%39,300
2025-12-081,459.01,470.01,408.01,416.0-43.0-2.95%82,600
2025-12-051,425.01,467.01,423.01,459.0+27.0+1.89%85,200
2025-12-041,437.01,450.01,429.01,432.00.00.00%90,500
2025-12-031,483.01,490.01,432.01,432.0-51.0-3.44%91,100
2025-12-021,428.01,490.01,428.01,483.0+56.0+3.92%109,600
2025-12-011,455.01,466.01,420.01,427.0-31.0-2.13%83,600
2025-11-281,454.01,470.01,451.01,458.0+4.0+0.28%64,800
2025-11-271,420.01,461.01,414.01,454.0+38.0+2.68%71,400
2025-11-261,418.01,428.01,411.01,416.0+9.0+0.64%72,600
2025-11-251,392.01,410.01,380.01,407.0+9.0+0.64%49,800
2025-11-211,395.01,414.01,392.01,398.0+3.0+0.22%61,600
2025-11-201,395.01,401.01,375.01,395.0+9.0+0.65%88,700
2025-11-191,405.01,415.01,386.01,386.0-22.0-1.56%55,600
2025-11-181,417.01,419.01,398.01,408.0-9.0-0.64%99,800
2025-11-171,422.01,424.01,404.01,417.0-5.0-0.35%75,600
2025-11-141,413.01,424.01,398.01,422.0+10.0+0.71%106,300
2025-11-131,444.01,460.01,398.01,412.0-28.0-1.94%125,200
2025-11-121,542.01,545.01,417.01,440.0-92.0-6.01%202,500
2025-11-111,578.01,595.01,500.01,532.0-39.0-2.48%151,900
2025-11-101,567.01,595.01,567.01,571.0+13.0+0.83%68,200
2025-11-071,563.01,566.01,543.01,558.0-5.0-0.32%47,100
2025-11-061,564.01,578.01,561.01,563.0-1.0-0.06%42,100
2025-11-051,575.01,575.01,540.01,564.0-2.0-0.13%48,600
2025-11-041,553.01,578.01,553.01,566.0-1.0-0.06%51,200
2025-10-311,574.01,585.01,547.01,567.0-8.0-0.51%63,300
2025-10-301,603.01,608.01,564.01,575.0-28.0-1.75%130,800
2025-10-291,604.01,608.01,590.01,603.0-5.0-0.31%59,700
2025-10-281,595.01,608.01,595.01,608.0+8.0+0.50%45,700
2025-10-271,607.01,610.01,600.01,600.0-7.0-0.44%32,600
2025-10-241,616.01,616.01,600.01,607.0-5.0-0.31%23,700
2025-10-231,592.01,612.01,589.01,612.0+16.0+1.00%62,500
2025-10-221,615.01,622.01,596.01,596.0-19.0-1.18%96,500
2025-10-211,594.01,615.01,594.01,615.0+21.0+1.32%50,900
2025-10-201,598.01,606.01,590.01,594.0+18.0+1.14%57,300
2025-10-171,596.01,597.01,566.01,576.0-20.0-1.25%55,800
2025-10-161,627.01,635.01,590.01,596.0-25.0-1.54%56,600
2025-10-151,600.01,640.01,595.01,621.0+26.0+1.63%61,800
2025-10-141,560.01,601.01,551.01,595.0-5.0-0.31%94,400
2025-10-101,600.01,610.01,596.01,600.0-16.0-0.99%42,100
2025-10-091,624.01,625.01,599.01,616.0+2.0+0.12%70,200
2025-10-081,624.01,633.01,597.01,614.0-24.0-1.47%78,100
2025-10-071,650.01,652.01,632.01,638.0-12.0-0.73%63,800
2025-10-061,650.01,663.01,641.01,650.0+17.0+1.04%80,900
2025-10-031,610.01,638.01,604.01,633.0+18.0+1.11%91,000
2025-10-021,627.01,644.01,605.01,615.0-7.0-0.43%90,400
2025-10-011,640.01,640.01,605.01,622.0-18.0-1.10%102,800
2025-09-301,670.01,671.01,632.01,640.0-30.0-1.80%63,100
2025-09-291,654.01,670.01,645.01,670.0-1.0-0.06%56,200
2025-09-261,670.01,674.01,658.01,671.0+7.0+0.42%74,600
2025-09-251,663.01,666.01,647.01,664.0+7.0+0.42%61,900
2025-09-241,648.01,664.01,637.01,657.0-4.0-0.24%63,300
2025-09-221,603.01,689.01,595.01,661.0+47.0+2.91%151,500
2025-09-191,664.01,675.01,603.01,614.0-44.0-2.65%123,200
2025-09-181,646.01,697.01,632.01,658.0+12.0+0.73%237,300
2025-09-171,600.01,655.01,593.01,646.0+41.0+2.55%200,200
2025-09-161,609.01,624.01,601.01,605.0-4.0-0.25%102,600
2025-09-121,586.01,609.01,582.01,609.0——135,300

直近120営業日分を表示