大東港運(9367)の株価時系列情報
大東港運(9367)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/27 | 592 | 595 | 592 | 595 | 300 |
2019/12/25 | 588 | 592 | 588 | 592 | 400 |
2019/12/24 | 592 | 593 | 592 | 593 | 700 |
2019/12/23 | 585 | 587 | 584 | 584 | 1,100 |
2019/12/20 | 585 | 591 | 582 | 582 | 5,900 |
2019/12/19 | 585 | 585 | 581 | 585 | 800 |
2019/12/18 | 585 | 585 | 585 | 585 | 1,300 |
2019/12/17 | 584 | 584 | 584 | 584 | 100 |
2019/12/16 | 593 | 594 | 585 | 585 | 1,900 |
2019/12/13 | 586 | 588 | 586 | 588 | 1,200 |
2019/12/12 | 586 | 590 | 586 | 586 | 2,900 |
2019/12/10 | 613 | 613 | 598 | 598 | 2,200 |
2019/12/09 | 590 | 612 | 590 | 612 | 2,000 |
2019/12/03 | 590 | 596 | 590 | 596 | 800 |
2019/12/02 | 599 | 599 | 599 | 599 | 100 |
2019/11/29 | 590 | 600 | 590 | 600 | 4,700 |
2019/11/28 | 588 | 588 | 587 | 587 | 400 |
2019/11/27 | 588 | 588 | 588 | 588 | 100 |
2019/11/26 | 590 | 593 | 588 | 593 | 400 |
2019/11/25 | 590 | 590 | 590 | 590 | 100 |
2019/11/22 | 597 | 597 | 594 | 594 | 300 |
2019/11/21 | 596 | 596 | 596 | 596 | 300 |
2019/11/20 | 599 | 599 | 589 | 590 | 2,000 |
2019/11/19 | 590 | 595 | 587 | 594 | 1,600 |
2019/11/18 | 586 | 586 | 586 | 586 | 300 |
2019/11/15 | 588 | 590 | 586 | 586 | 3,200 |
2019/11/14 | 587 | 587 | 587 | 587 | 100 |
2019/11/13 | 578 | 583 | 578 | 583 | 1,300 |
2019/11/12 | 584 | 584 | 580 | 580 | 2,500 |
2019/11/11 | 589 | 589 | 580 | 580 | 4,400 |
2019/11/08 | 584 | 596 | 580 | 580 | 5,100 |
2019/11/07 | 591 | 591 | 580 | 584 | 4,100 |
2019/11/06 | 598 | 599 | 580 | 580 | 2,500 |
2019/11/05 | 575 | 580 | 574 | 580 | 1,800 |
2019/11/01 | 570 | 579 | 567 | 573 | 2,100 |
2019/10/31 | 580 | 580 | 580 | 580 | 100 |
2019/10/29 | 580 | 580 | 579 | 580 | 900 |
2019/10/28 | 576 | 585 | 571 | 580 | 1,900 |
2019/10/25 | 580 | 580 | 580 | 580 | 100 |
2019/10/24 | 580 | 580 | 580 | 580 | 200 |
2019/10/23 | 576 | 580 | 576 | 580 | 2,000 |
2019/10/21 | 580 | 581 | 580 | 580 | 1,900 |
2019/10/18 | 584 | 584 | 584 | 584 | 1,700 |
2019/10/17 | 582 | 584 | 578 | 584 | 2,600 |
2019/10/16 | 581 | 582 | 581 | 582 | 1,600 |
2019/10/15 | 581 | 581 | 580 | 580 | 1,300 |
2019/10/11 | 580 | 580 | 580 | 580 | 1,300 |
2019/10/10 | 581 | 581 | 580 | 580 | 2,300 |
2019/10/09 | 581 | 581 | 580 | 581 | 600 |
2019/10/08 | 579 | 580 | 573 | 580 | 2,200 |
2019/10/07 | 579 | 579 | 579 | 579 | 100 |
2019/10/03 | 570 | 578 | 570 | 575 | 900 |
2019/10/02 | 572 | 580 | 572 | 580 | 500 |
2019/09/27 | 571 | 577 | 571 | 576 | 1,300 |
2019/09/26 | 569 | 580 | 569 | 575 | 500 |
2019/09/25 | 570 | 570 | 567 | 569 | 1,200 |
2019/09/24 | 581 | 581 | 580 | 580 | 500 |
2019/09/20 | 581 | 581 | 580 | 581 | 2,400 |
2019/09/19 | 580 | 581 | 580 | 581 | 1,300 |
2019/09/18 | 571 | 580 | 571 | 580 | 1,300 |
2019/09/17 | 582 | 582 | 572 | 572 | 1,500 |
2019/09/13 | 576 | 576 | 576 | 576 | 100 |
2019/09/11 | 570 | 576 | 570 | 576 | 1,800 |
2019/09/10 | 580 | 580 | 580 | 580 | 2,100 |
2019/09/09 | 577 | 581 | 577 | 581 | 1,200 |
2019/09/06 | 579 | 579 | 579 | 579 | 100 |
2019/09/05 | 579 | 579 | 579 | 579 | 100 |
2019/09/04 | 575 | 575 | 575 | 575 | 100 |
2019/09/03 | 567 | 580 | 563 | 580 | 2,300 |
2019/09/02 | 554 | 562 | 554 | 560 | 1,700 |
2019/08/29 | 564 | 564 | 564 | 564 | 100 |
2019/08/28 | 565 | 569 | 550 | 559 | 1,600 |
2019/08/27 | 580 | 581 | 572 | 581 | 6,100 |
2019/08/26 | 576 | 581 | 576 | 581 | 600 |
2019/08/23 | 560 | 575 | 560 | 575 | 400 |
2019/08/22 | 558 | 580 | 558 | 579 | 3,400 |
2019/08/21 | 577 | 577 | 577 | 577 | 100 |
2019/08/20 | 581 | 581 | 580 | 580 | 3,600 |
2019/08/19 | 578 | 579 | 575 | 579 | 4,200 |
2019/08/16 | 576 | 578 | 576 | 577 | 800 |
2019/08/15 | 579 | 579 | 576 | 576 | 2,500 |
2019/08/13 | 554 | 563 | 554 | 563 | 900 |
2019/08/09 | 580 | 580 | 574 | 574 | 1,900 |
2019/08/08 | 565 | 569 | 565 | 569 | 1,700 |
2019/08/07 | 560 | 567 | 557 | 565 | 1,400 |
2019/08/06 | 568 | 568 | 565 | 568 | 1,200 |
2019/08/05 | 535 | 571 | 535 | 569 | 900 |
2019/08/02 | 562 | 562 | 562 | 562 | 200 |
2019/08/01 | 565 | 567 | 557 | 562 | 1,400 |
2019/07/31 | 566 | 566 | 566 | 566 | 100 |
2019/07/30 | 564 | 574 | 563 | 574 | 1,700 |
2019/07/29 | 576 | 580 | 568 | 574 | 1,700 |
2019/07/26 | 576 | 576 | 576 | 576 | 100 |
2019/07/25 | 576 | 576 | 576 | 576 | 100 |
2019/07/24 | 576 | 580 | 576 | 580 | 200 |
2019/07/23 | 573 | 579 | 573 | 577 | 500 |
2019/07/22 | 579 | 579 | 558 | 575 | 2,800 |
2019/07/19 | 585 | 585 | 581 | 582 | 1,800 |
2019/07/18 | 578 | 585 | 572 | 579 | 3,200 |
2019/07/17 | 589 | 589 | 579 | 583 | 800 |
2019/07/16 | 605 | 605 | 580 | 580 | 9,600 |
2019/07/12 | 580 | 582 | 572 | 582 | 15,100 |
2019/07/11 | 580 | 580 | 575 | 580 | 1,400 |
2019/07/10 | 580 | 580 | 570 | 570 | 13,100 |
2019/07/09 | 577 | 580 | 575 | 579 | 5,600 |
2019/07/08 | 581 | 581 | 573 | 574 | 4,900 |
2019/07/05 | 570 | 572 | 569 | 572 | 5,300 |
2019/07/04 | 561 | 580 | 561 | 577 | 7,300 |
2019/07/03 | 549 | 561 | 549 | 561 | 1,800 |
2019/07/02 | 542 | 546 | 542 | 546 | 700 |
2019/07/01 | 542 | 543 | 538 | 541 | 1,800 |
2019/06/28 | 541 | 543 | 539 | 542 | 4,000 |
2019/06/27 | 539 | 539 | 539 | 539 | 100 |
2019/06/26 | 541 | 541 | 531 | 531 | 800 |
2019/06/25 | 542 | 543 | 541 | 541 | 1,600 |
2019/06/24 | 553 | 553 | 541 | 545 | 2,100 |
2019/06/21 | 557 | 557 | 554 | 554 | 1,300 |
2019/06/20 | 573 | 573 | 559 | 559 | 4,800 |
2019/06/19 | 555 | 558 | 551 | 553 | 1,000 |
2019/06/18 | 547 | 550 | 547 | 550 | 2,200 |
2019/06/17 | 560 | 560 | 556 | 556 | 2,000 |
2019/06/14 | 547 | 549 | 547 | 549 | 200 |
2019/06/13 | 550 | 550 | 550 | 550 | 800 |
2019/06/12 | 547 | 556 | 547 | 556 | 2,000 |
2019/06/11 | 544 | 544 | 544 | 544 | 100 |
2019/06/10 | 550 | 550 | 550 | 550 | 1,900 |
2019/06/07 | 535 | 543 | 535 | 543 | 1,000 |
2019/06/06 | 539 | 539 | 535 | 535 | 1,000 |
2019/06/05 | 539 | 539 | 539 | 539 | 100 |
2019/06/04 | 532 | 536 | 532 | 536 | 300 |
2019/06/03 | 531 | 540 | 531 | 540 | 2,700 |
2019/05/31 | 533 | 533 | 533 | 533 | 600 |
2019/05/29 | 537 | 540 | 537 | 540 | 1,500 |
2019/05/28 | 536 | 537 | 527 | 537 | 500 |
2019/05/27 | 536 | 536 | 536 | 536 | 100 |
2019/05/24 | 535 | 536 | 535 | 536 | 300 |
2019/05/23 | 522 | 530 | 521 | 530 | 3,100 |
2019/05/22 | 527 | 540 | 508 | 540 | 1,500 |
2019/05/21 | 539 | 539 | 513 | 527 | 1,400 |
2019/05/20 | 548 | 548 | 532 | 540 | 2,300 |
2019/05/17 | 539 | 545 | 534 | 542 | 1,000 |
2019/05/16 | 531 | 533 | 531 | 533 | 300 |
2019/05/15 | 546 | 546 | 520 | 530 | 2,900 |
2019/05/14 | 501 | 517 | 501 | 517 | 2,700 |
2019/05/13 | 538 | 538 | 520 | 520 | 2,700 |
2019/05/10 | 529 | 529 | 520 | 522 | 2,400 |
2019/05/09 | 530 | 531 | 511 | 529 | 2,400 |
2019/05/08 | 530 | 531 | 530 | 531 | 400 |
2019/05/07 | 535 | 536 | 525 | 525 | 2,400 |
2019/04/26 | 531 | 531 | 529 | 530 | 600 |
2019/04/25 | 538 | 540 | 525 | 531 | 4,300 |
2019/04/24 | 540 | 540 | 540 | 540 | 600 |
2019/04/23 | 541 | 541 | 539 | 541 | 3,400 |
2019/04/22 | 540 | 541 | 528 | 541 | 1,800 |
2019/04/19 | 545 | 545 | 540 | 540 | 2,900 |
2019/04/18 | 544 | 544 | 541 | 544 | 1,800 |
2019/04/17 | 542 | 547 | 530 | 540 | 2,400 |
2019/04/16 | 541 | 541 | 539 | 539 | 1,600 |
2019/04/15 | 544 | 544 | 534 | 543 | 2,800 |
2019/04/12 | 540 | 544 | 540 | 544 | 1,600 |
2019/04/11 | 540 | 540 | 538 | 540 | 5,700 |
2019/04/10 | 546 | 546 | 546 | 546 | 1,400 |
2019/04/09 | 543 | 546 | 542 | 545 | 800 |
2019/04/08 | 547 | 547 | 545 | 545 | 400 |
2019/04/05 | 540 | 542 | 540 | 542 | 200 |
2019/04/04 | 540 | 541 | 540 | 540 | 300 |
2019/04/03 | 542 | 546 | 542 | 546 | 300 |
2019/04/02 | 541 | 543 | 539 | 540 | 7,800 |
2019/04/01 | 547 | 547 | 547 | 547 | 400 |
2019/03/28 | 545 | 548 | 542 | 548 | 1,500 |
2019/03/27 | 545 | 555 | 542 | 551 | 4,100 |
2019/03/26 | 550 | 567 | 548 | 567 | 4,300 |
2019/03/25 | 553 | 562 | 548 | 548 | 4,000 |
2019/03/22 | 556 | 556 | 552 | 553 | 300 |
2019/03/20 | 557 | 559 | 549 | 549 | 4,300 |
2019/03/19 | 555 | 561 | 553 | 557 | 1,400 |
2019/03/18 | 552 | 554 | 550 | 554 | 800 |
2019/03/15 | 555 | 555 | 550 | 553 | 1,700 |
2019/03/14 | 551 | 554 | 551 | 554 | 800 |
2019/03/13 | 545 | 554 | 540 | 542 | 6,900 |
2019/03/12 | 554 | 554 | 544 | 544 | 3,200 |
2019/03/11 | 545 | 554 | 539 | 554 | 8,900 |
2019/03/08 | 567 | 567 | 548 | 548 | 3,900 |
2019/03/07 | 562 | 567 | 562 | 565 | 4,400 |
2019/03/06 | 574 | 574 | 557 | 567 | 4,000 |
2019/03/05 | 577 | 577 | 566 | 570 | 8,600 |
2019/03/04 | 580 | 582 | 576 | 577 | 15,700 |
2019/03/01 | 595 | 595 | 581 | 592 | 6,000 |
2019/02/28 | 600 | 608 | 600 | 600 | 4,800 |
2019/02/27 | 600 | 612 | 596 | 606 | 12,800 |
2019/02/26 | 645 | 646 | 600 | 608 | 24,300 |
2019/02/25 | 643 | 658 | 636 | 649 | 28,200 |
2019/02/22 | 629 | 660 | 629 | 643 | 41,200 |
2019/02/21 | 627 | 633 | 615 | 632 | 22,300 |
2019/02/20 | 609 | 638 | 607 | 617 | 20,200 |
2019/02/19 | 608 | 609 | 580 | 607 | 23,200 |
2019/02/18 | 575 | 610 | 575 | 609 | 9,700 |
2019/02/15 | 595 | 595 | 575 | 575 | 1,700 |
2019/02/14 | 578 | 580 | 578 | 580 | 400 |
2019/02/13 | 584 | 586 | 575 | 585 | 4,400 |
2019/02/12 | 581 | 585 | 581 | 585 | 1,800 |
2019/02/08 | 580 | 580 | 579 | 580 | 1,600 |
2019/02/07 | 574 | 580 | 574 | 580 | 900 |
2019/02/06 | 559 | 575 | 559 | 574 | 2,000 |
2019/02/05 | 566 | 569 | 561 | 569 | 1,000 |
2019/02/04 | 570 | 580 | 568 | 568 | 2,100 |
2019/02/01 | 569 | 570 | 569 | 570 | 500 |
2019/01/31 | 569 | 569 | 551 | 568 | 1,300 |
2019/01/30 | 549 | 562 | 542 | 560 | 7,800 |
2019/01/29 | 553 | 565 | 551 | 556 | 3,600 |
2019/01/28 | 570 | 570 | 547 | 551 | 5,000 |
2019/01/25 | 580 | 580 | 568 | 569 | 2,000 |
2019/01/24 | 575 | 585 | 550 | 578 | 8,400 |
2019/01/23 | 587 | 587 | 576 | 585 | 1,400 |
2019/01/21 | 584 | 593 | 584 | 593 | 2,500 |
2019/01/18 | 588 | 594 | 586 | 594 | 2,400 |
2019/01/17 | 595 | 598 | 595 | 598 | 800 |
2019/01/16 | 598 | 598 | 594 | 594 | 300 |
2019/01/15 | 586 | 599 | 586 | 598 | 1,900 |
2019/01/11 | 584 | 598 | 570 | 595 | 3,700 |
2019/01/10 | 595 | 595 | 570 | 594 | 7,800 |
2019/01/09 | 585 | 594 | 580 | 594 | 2,300 |
2019/01/08 | 571 | 587 | 565 | 587 | 2,700 |
2019/01/07 | 568 | 581 | 568 | 578 | 1,400 |
2019/01/04 | 586 | 586 | 562 | 562 | 2,500 |