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 |
---|---|---|---|---|---|
2020/12/30 | 620 | 650 | 602 | 604 | 3,100 |
2020/12/29 | 627 | 627 | 620 | 620 | 1,300 |
2020/12/28 | 600 | 630 | 600 | 620 | 1,600 |
2020/12/25 | 603 | 605 | 603 | 603 | 1,200 |
2020/12/24 | 613 | 613 | 613 | 613 | 100 |
2020/12/23 | 607 | 609 | 607 | 609 | 600 |
2020/12/22 | 608 | 609 | 604 | 609 | 500 |
2020/12/21 | 655 | 655 | 606 | 615 | 8,300 |
2020/12/18 | 666 | 666 | 659 | 659 | 2,900 |
2020/12/17 | 641 | 650 | 641 | 650 | 800 |
2020/12/16 | 647 | 649 | 647 | 649 | 200 |
2020/12/15 | 640 | 646 | 640 | 640 | 700 |
2020/12/14 | 615 | 630 | 615 | 630 | 1,100 |
2020/12/11 | 625 | 625 | 615 | 615 | 600 |
2020/12/10 | 611 | 620 | 611 | 620 | 1,600 |
2020/12/09 | 616 | 618 | 616 | 618 | 400 |
2020/12/08 | 610 | 613 | 610 | 610 | 300 |
2020/12/07 | 614 | 614 | 614 | 614 | 100 |
2020/12/04 | 610 | 613 | 601 | 613 | 1,200 |
2020/12/02 | 615 | 615 | 615 | 615 | 200 |
2020/12/01 | 620 | 621 | 620 | 621 | 300 |
2020/11/30 | 610 | 610 | 610 | 610 | 200 |
2020/11/27 | 635 | 636 | 609 | 609 | 700 |
2020/11/26 | 597 | 614 | 597 | 605 | 2,100 |
2020/11/25 | 600 | 600 | 598 | 600 | 2,100 |
2020/11/24 | 608 | 612 | 608 | 609 | 400 |
2020/11/20 | 608 | 608 | 608 | 608 | 1,800 |
2020/11/19 | 600 | 600 | 594 | 594 | 200 |
2020/11/18 | 617 | 617 | 588 | 597 | 2,100 |
2020/11/17 | 620 | 620 | 620 | 620 | 300 |
2020/11/16 | 615 | 620 | 615 | 620 | 1,300 |
2020/11/13 | 627 | 630 | 627 | 630 | 300 |
2020/11/11 | 630 | 630 | 630 | 630 | 200 |
2020/11/10 | 639 | 640 | 629 | 640 | 3,200 |
2020/11/09 | 635 | 638 | 635 | 638 | 400 |
2020/11/06 | 643 | 643 | 640 | 640 | 300 |
2020/11/05 | 643 | 643 | 643 | 643 | 200 |
2020/10/30 | 643 | 643 | 643 | 643 | 200 |
2020/10/26 | 648 | 649 | 635 | 643 | 1,200 |
2020/10/23 | 627 | 633 | 627 | 633 | 300 |
2020/10/22 | 632 | 634 | 632 | 634 | 200 |
2020/10/20 | 645 | 648 | 645 | 648 | 1,800 |
2020/10/19 | 640 | 645 | 637 | 645 | 700 |
2020/10/15 | 634 | 635 | 625 | 633 | 1,700 |
2020/10/14 | 660 | 660 | 634 | 654 | 1,200 |
2020/10/12 | 649 | 656 | 649 | 656 | 300 |
2020/10/09 | 650 | 658 | 650 | 658 | 1,700 |
2020/10/08 | 653 | 653 | 649 | 650 | 1,200 |
2020/10/07 | 660 | 660 | 647 | 647 | 600 |
2020/10/06 | 647 | 647 | 647 | 647 | 100 |
2020/10/05 | 627 | 627 | 627 | 627 | 100 |
2020/09/29 | 627 | 627 | 627 | 627 | 100 |
2020/09/23 | 638 | 638 | 636 | 636 | 200 |
2020/09/18 | 639 | 639 | 628 | 628 | 2,700 |
2020/09/17 | 638 | 640 | 638 | 639 | 600 |
2020/09/16 | 635 | 637 | 635 | 637 | 500 |
2020/09/15 | 640 | 640 | 635 | 635 | 800 |
2020/09/14 | 609 | 627 | 609 | 627 | 600 |
2020/09/10 | 626 | 626 | 619 | 619 | 1,400 |
2020/09/09 | 615 | 630 | 615 | 626 | 500 |
2020/09/08 | 598 | 615 | 598 | 615 | 600 |
2020/09/03 | 592 | 592 | 587 | 587 | 400 |
2020/09/01 | 601 | 601 | 594 | 594 | 700 |
2020/08/31 | 601 | 601 | 598 | 601 | 600 |
2020/08/27 | 601 | 602 | 601 | 602 | 600 |
2020/08/25 | 615 | 621 | 615 | 621 | 300 |
2020/08/20 | 623 | 623 | 623 | 623 | 1,900 |
2020/08/19 | 620 | 623 | 618 | 619 | 1,300 |
2020/08/18 | 611 | 622 | 611 | 622 | 1,100 |
2020/08/17 | 610 | 610 | 598 | 598 | 1,100 |
2020/08/14 | 587 | 590 | 580 | 590 | 700 |
2020/08/13 | 567 | 577 | 567 | 577 | 400 |
2020/08/11 | 568 | 583 | 568 | 572 | 400 |
2020/08/07 | 580 | 580 | 580 | 580 | 1,100 |
2020/08/06 | 575 | 576 | 570 | 570 | 400 |
2020/08/05 | 551 | 558 | 549 | 558 | 700 |
2020/08/04 | 555 | 555 | 555 | 555 | 500 |
2020/08/03 | 584 | 584 | 555 | 555 | 1,400 |
2020/07/31 | 575 | 575 | 575 | 575 | 100 |
2020/07/30 | 569 | 574 | 569 | 574 | 400 |
2020/07/29 | 569 | 579 | 569 | 579 | 300 |
2020/07/28 | 577 | 577 | 576 | 577 | 500 |
2020/07/27 | 582 | 599 | 565 | 569 | 2,900 |
2020/07/22 | 591 | 591 | 550 | 572 | 6,800 |
2020/07/20 | 634 | 634 | 631 | 631 | 2,000 |
2020/07/17 | 635 | 635 | 621 | 624 | 2,200 |
2020/07/16 | 661 | 700 | 620 | 641 | 1,500 |
2020/07/15 | 700 | 710 | 640 | 650 | 10,200 |
2020/07/14 | 648 | 670 | 648 | 670 | 6,800 |
2020/07/13 | 650 | 650 | 645 | 650 | 700 |
2020/07/10 | 645 | 645 | 620 | 630 | 8,000 |
2020/07/09 | 625 | 635 | 619 | 635 | 2,200 |
2020/07/08 | 614 | 635 | 614 | 630 | 5,600 |
2020/07/07 | 594 | 601 | 594 | 601 | 700 |
2020/07/06 | 575 | 575 | 575 | 575 | 1,000 |
2020/07/03 | 575 | 575 | 575 | 575 | 100 |
2020/07/01 | 590 | 590 | 570 | 570 | 200 |
2020/06/30 | 600 | 630 | 580 | 580 | 2,200 |
2020/06/25 | 559 | 561 | 559 | 561 | 300 |
2020/06/22 | 570 | 570 | 568 | 568 | 200 |
2020/06/19 | 580 | 580 | 580 | 580 | 2,300 |
2020/06/18 | 569 | 579 | 569 | 579 | 900 |
2020/06/17 | 572 | 572 | 572 | 572 | 200 |
2020/06/16 | 566 | 566 | 560 | 565 | 400 |
2020/06/15 | 562 | 562 | 562 | 562 | 900 |
2020/06/12 | 553 | 562 | 553 | 559 | 400 |
2020/06/11 | 554 | 562 | 554 | 562 | 300 |
2020/06/10 | 563 | 563 | 557 | 563 | 2,300 |
2020/06/09 | 561 | 563 | 560 | 563 | 1,000 |
2020/06/08 | 562 | 563 | 560 | 560 | 1,000 |
2020/06/05 | 561 | 561 | 561 | 561 | 100 |
2020/06/04 | 560 | 560 | 560 | 560 | 900 |
2020/06/03 | 560 | 560 | 560 | 560 | 200 |
2020/06/02 | 559 | 559 | 558 | 558 | 200 |
2020/05/29 | 555 | 555 | 555 | 555 | 100 |
2020/05/28 | 555 | 560 | 542 | 552 | 2,600 |
2020/05/27 | 559 | 559 | 555 | 555 | 200 |
2020/05/25 | 555 | 559 | 555 | 559 | 300 |
2020/05/22 | 551 | 559 | 550 | 559 | 400 |
2020/05/21 | 555 | 560 | 555 | 560 | 300 |
2020/05/20 | 560 | 560 | 560 | 560 | 1,800 |
2020/05/19 | 550 | 555 | 546 | 555 | 1,300 |
2020/05/18 | 550 | 550 | 541 | 546 | 500 |
2020/05/15 | 550 | 550 | 550 | 550 | 900 |
2020/05/14 | 550 | 550 | 540 | 550 | 900 |
2020/05/13 | 533 | 550 | 533 | 550 | 400 |
2020/05/12 | 534 | 541 | 520 | 541 | 5,000 |
2020/05/11 | 559 | 559 | 554 | 554 | 1,300 |
2020/05/08 | 552 | 552 | 533 | 544 | 2,800 |
2020/05/07 | 552 | 552 | 549 | 552 | 900 |
2020/05/01 | 545 | 550 | 544 | 550 | 500 |
2020/04/30 | 557 | 557 | 557 | 557 | 200 |
2020/04/28 | 555 | 556 | 545 | 555 | 1,500 |
2020/04/27 | 545 | 555 | 535 | 555 | 700 |
2020/04/24 | 550 | 550 | 540 | 545 | 400 |
2020/04/23 | 545 | 545 | 530 | 541 | 1,400 |
2020/04/22 | 526 | 546 | 525 | 545 | 3,900 |
2020/04/21 | 529 | 534 | 528 | 528 | 600 |
2020/04/20 | 528 | 528 | 526 | 526 | 2,300 |
2020/04/17 | 517 | 539 | 515 | 538 | 1,900 |
2020/04/16 | 514 | 514 | 514 | 514 | 500 |
2020/04/15 | 514 | 514 | 514 | 514 | 900 |
2020/04/14 | 498 | 512 | 495 | 512 | 3,900 |
2020/04/13 | 503 | 503 | 498 | 498 | 1,800 |
2020/04/10 | 511 | 511 | 511 | 511 | 1,400 |
2020/04/09 | 511 | 511 | 509 | 511 | 700 |
2020/04/08 | 505 | 514 | 505 | 514 | 500 |
2020/04/07 | 505 | 509 | 503 | 503 | 3,500 |
2020/04/06 | 492 | 500 | 492 | 500 | 3,000 |
2020/04/03 | 491 | 500 | 491 | 500 | 600 |
2020/04/02 | 498 | 500 | 491 | 491 | 2,000 |
2020/04/01 | 508 | 508 | 505 | 506 | 800 |
2020/03/31 | 513 | 513 | 500 | 500 | 600 |
2020/03/30 | 503 | 513 | 503 | 513 | 1,300 |
2020/03/27 | 540 | 546 | 540 | 546 | 500 |
2020/03/26 | 560 | 560 | 550 | 550 | 400 |
2020/03/24 | 534 | 535 | 534 | 535 | 1,200 |
2020/03/23 | 526 | 529 | 526 | 528 | 1,700 |
2020/03/19 | 560 | 560 | 556 | 556 | 1,900 |
2020/03/18 | 530 | 535 | 530 | 535 | 500 |
2020/03/17 | 534 | 545 | 519 | 520 | 3,300 |
2020/03/16 | 551 | 551 | 544 | 544 | 1,000 |
2020/03/13 | 501 | 502 | 499 | 499 | 1,700 |
2020/03/12 | 551 | 563 | 550 | 551 | 5,400 |
2020/03/11 | 558 | 564 | 557 | 564 | 900 |
2020/03/10 | 569 | 571 | 559 | 563 | 3,600 |
2020/03/09 | 580 | 580 | 551 | 571 | 4,500 |
2020/03/04 | 571 | 601 | 571 | 601 | 1,300 |
2020/03/03 | 570 | 581 | 570 | 581 | 1,600 |
2020/03/02 | 541 | 570 | 541 | 570 | 4,200 |
2020/02/28 | 573 | 580 | 571 | 571 | 1,300 |
2020/02/27 | 580 | 581 | 580 | 580 | 3,800 |
2020/02/26 | 586 | 586 | 581 | 581 | 1,000 |
2020/02/25 | 585 | 592 | 585 | 592 | 2,200 |
2020/02/20 | 604 | 604 | 598 | 598 | 1,900 |
2020/02/19 | 591 | 599 | 591 | 596 | 1,200 |
2020/02/18 | 594 | 598 | 594 | 598 | 300 |
2020/02/17 | 591 | 600 | 591 | 598 | 2,100 |
2020/02/14 | 600 | 604 | 600 | 601 | 700 |
2020/02/13 | 607 | 607 | 598 | 599 | 1,100 |
2020/02/12 | 601 | 617 | 601 | 617 | 200 |
2020/02/10 | 592 | 604 | 592 | 600 | 4,500 |
2020/02/07 | 595 | 610 | 595 | 601 | 3,300 |
2020/02/06 | 593 | 601 | 592 | 600 | 2,100 |
2020/02/05 | 591 | 599 | 586 | 590 | 7,300 |
2020/02/04 | 610 | 619 | 610 | 619 | 400 |
2020/02/03 | 600 | 610 | 596 | 605 | 800 |
2020/01/30 | 622 | 623 | 622 | 623 | 200 |
2020/01/29 | 616 | 620 | 616 | 620 | 200 |
2020/01/28 | 600 | 614 | 600 | 614 | 800 |
2020/01/27 | 613 | 615 | 613 | 615 | 700 |
2020/01/24 | 631 | 633 | 631 | 633 | 400 |
2020/01/23 | 632 | 635 | 632 | 635 | 400 |
2020/01/22 | 633 | 633 | 633 | 633 | 400 |
2020/01/21 | 640 | 640 | 630 | 630 | 300 |
2020/01/20 | 638 | 638 | 635 | 637 | 2,400 |
2020/01/17 | 628 | 628 | 625 | 626 | 400 |
2020/01/16 | 623 | 639 | 621 | 628 | 1,700 |
2020/01/15 | 636 | 636 | 619 | 620 | 1,700 |
2020/01/14 | 622 | 628 | 622 | 625 | 2,600 |
2020/01/10 | 625 | 625 | 613 | 613 | 4,900 |
2020/01/09 | 606 | 620 | 606 | 619 | 2,400 |
2020/01/08 | 593 | 606 | 593 | 606 | 3,900 |
2020/01/07 | 591 | 599 | 591 | 594 | 1,600 |
2020/01/06 | 595 | 595 | 583 | 583 | 2,500 |