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 |
---|---|---|---|---|---|
2022/12/29 | 680 | 681 | 677 | 680 | 1,700 |
2022/12/28 | 683 | 684 | 680 | 680 | 700 |
2022/12/26 | 669 | 670 | 669 | 670 | 400 |
2022/12/23 | 680 | 680 | 678 | 678 | 600 |
2022/12/22 | 672 | 672 | 672 | 672 | 200 |
2022/12/20 | 682 | 682 | 682 | 682 | 700 |
2022/12/19 | 681 | 685 | 680 | 684 | 1,600 |
2022/12/16 | 681 | 681 | 675 | 675 | 200 |
2022/12/15 | 684 | 684 | 681 | 681 | 600 |
2022/12/14 | 685 | 685 | 681 | 684 | 400 |
2022/12/09 | 690 | 690 | 690 | 690 | 1,200 |
2022/12/08 | 680 | 690 | 680 | 689 | 1,600 |
2022/12/07 | 672 | 685 | 672 | 680 | 400 |
2022/12/06 | 675 | 675 | 673 | 673 | 600 |
2022/12/01 | 675 | 675 | 675 | 675 | 100 |
2022/11/30 | 674 | 674 | 674 | 674 | 100 |
2022/11/28 | 674 | 674 | 674 | 674 | 100 |
2022/11/25 | 678 | 678 | 664 | 664 | 400 |
2022/11/24 | 663 | 668 | 663 | 668 | 500 |
2022/11/22 | 660 | 660 | 657 | 658 | 2,500 |
2022/11/18 | 676 | 676 | 670 | 670 | 1,100 |
2022/11/17 | 698 | 698 | 678 | 680 | 1,800 |
2022/11/16 | 680 | 680 | 667 | 668 | 1,300 |
2022/11/15 | 685 | 685 | 676 | 676 | 600 |
2022/11/14 | 665 | 668 | 665 | 665 | 900 |
2022/11/11 | 668 | 668 | 658 | 658 | 400 |
2022/11/10 | 679 | 679 | 668 | 668 | 1,700 |
2022/11/09 | 664 | 676 | 664 | 672 | 500 |
2022/11/08 | 661 | 661 | 659 | 659 | 600 |
2022/11/07 | 660 | 660 | 660 | 660 | 100 |
2022/11/04 | 656 | 657 | 656 | 657 | 200 |
2022/11/02 | 651 | 657 | 651 | 657 | 1,200 |
2022/11/01 | 656 | 656 | 654 | 654 | 1,500 |
2022/10/31 | 666 | 666 | 666 | 666 | 1,000 |
2022/10/27 | 676 | 676 | 676 | 676 | 200 |
2022/10/25 | 665 | 672 | 665 | 672 | 600 |
2022/10/24 | 685 | 685 | 685 | 685 | 300 |
2022/10/21 | 675 | 675 | 675 | 675 | 200 |
2022/10/20 | 695 | 695 | 665 | 665 | 800 |
2022/10/19 | 671 | 685 | 671 | 685 | 200 |
2022/10/18 | 667 | 670 | 667 | 670 | 500 |
2022/10/17 | 677 | 677 | 667 | 667 | 700 |
2022/10/14 | 657 | 657 | 657 | 657 | 100 |
2022/10/12 | 661 | 661 | 657 | 657 | 800 |
2022/10/11 | 662 | 662 | 662 | 662 | 100 |
2022/10/07 | 684 | 684 | 667 | 667 | 1,300 |
2022/10/06 | 665 | 674 | 665 | 674 | 800 |
2022/10/05 | 665 | 665 | 665 | 665 | 100 |
2022/10/04 | 652 | 663 | 652 | 663 | 300 |
2022/10/03 | 650 | 652 | 650 | 652 | 800 |
2022/09/30 | 656 | 656 | 656 | 656 | 200 |
2022/09/29 | 656 | 656 | 656 | 656 | 100 |
2022/09/28 | 655 | 665 | 655 | 665 | 300 |
2022/09/27 | 665 | 665 | 665 | 665 | 200 |
2022/09/26 | 665 | 665 | 665 | 665 | 1,000 |
2022/09/22 | 678 | 678 | 667 | 667 | 700 |
2022/09/21 | 670 | 670 | 670 | 670 | 300 |
2022/09/20 | 675 | 675 | 675 | 675 | 1,400 |
2022/09/16 | 676 | 676 | 674 | 675 | 600 |
2022/09/15 | 682 | 682 | 662 | 680 | 1,600 |
2022/09/14 | 676 | 682 | 676 | 682 | 300 |
2022/09/12 | 676 | 676 | 676 | 676 | 1,100 |
2022/09/09 | 686 | 686 | 686 | 686 | 1,100 |
2022/09/08 | 681 | 686 | 681 | 686 | 400 |
2022/09/07 | 682 | 682 | 674 | 680 | 600 |
2022/09/06 | 678 | 682 | 678 | 682 | 400 |
2022/09/05 | 674 | 674 | 674 | 674 | 200 |
2022/09/02 | 675 | 675 | 675 | 675 | 200 |
2022/09/01 | 675 | 675 | 675 | 675 | 900 |
2022/08/31 | 678 | 678 | 678 | 678 | 100 |
2022/08/30 | 678 | 678 | 678 | 678 | 200 |
2022/08/29 | 680 | 680 | 677 | 677 | 800 |
2022/08/26 | 681 | 681 | 681 | 681 | 100 |
2022/08/25 | 680 | 688 | 680 | 688 | 2,200 |
2022/08/24 | 695 | 695 | 695 | 695 | 300 |
2022/08/23 | 685 | 685 | 685 | 685 | 500 |
2022/08/22 | 687 | 687 | 685 | 685 | 300 |
2022/08/19 | 676 | 696 | 676 | 696 | 1,500 |
2022/08/18 | 686 | 686 | 686 | 686 | 500 |
2022/08/17 | 684 | 690 | 684 | 690 | 300 |
2022/08/16 | 694 | 694 | 685 | 685 | 1,000 |
2022/08/15 | 695 | 695 | 694 | 694 | 500 |
2022/08/12 | 687 | 687 | 685 | 685 | 200 |
2022/08/10 | 725 | 725 | 685 | 687 | 1,600 |
2022/08/09 | 690 | 715 | 690 | 715 | 3,700 |
2022/08/08 | 680 | 685 | 680 | 685 | 400 |
2022/08/05 | 681 | 681 | 681 | 681 | 300 |
2022/08/04 | 670 | 670 | 670 | 670 | 200 |
2022/08/03 | 680 | 680 | 677 | 677 | 400 |
2022/08/01 | 672 | 678 | 662 | 678 | 1,200 |
2022/07/29 | 672 | 682 | 672 | 682 | 200 |
2022/07/28 | 666 | 672 | 666 | 672 | 1,300 |
2022/07/25 | 686 | 686 | 676 | 676 | 200 |
2022/07/22 | 684 | 684 | 666 | 666 | 700 |
2022/07/21 | 675 | 676 | 674 | 674 | 500 |
2022/07/20 | 681 | 684 | 679 | 682 | 4,700 |
2022/07/19 | 706 | 706 | 695 | 700 | 900 |
2022/07/15 | 750 | 750 | 690 | 699 | 9,400 |
2022/07/14 | 704 | 709 | 704 | 709 | 900 |
2022/07/13 | 698 | 709 | 698 | 709 | 4,300 |
2022/07/11 | 691 | 691 | 691 | 691 | 200 |
2022/07/08 | 697 | 697 | 697 | 697 | 8,200 |
2022/07/07 | 687 | 692 | 686 | 692 | 2,000 |
2022/07/06 | 685 | 695 | 683 | 683 | 2,000 |
2022/07/05 | 670 | 678 | 670 | 678 | 2,000 |
2022/07/04 | 651 | 660 | 651 | 660 | 1,100 |
2022/07/01 | 646 | 646 | 646 | 646 | 100 |
2022/06/30 | 654 | 654 | 654 | 654 | 100 |
2022/06/29 | 637 | 655 | 637 | 655 | 400 |
2022/06/28 | 632 | 632 | 632 | 632 | 300 |
2022/06/27 | 640 | 640 | 626 | 627 | 2,600 |
2022/06/22 | 648 | 648 | 648 | 648 | 300 |
2022/06/21 | 648 | 648 | 648 | 648 | 100 |
2022/06/20 | 673 | 673 | 648 | 648 | 2,000 |
2022/06/17 | 667 | 667 | 657 | 663 | 1,600 |
2022/06/16 | 671 | 677 | 671 | 677 | 300 |
2022/06/15 | 697 | 697 | 677 | 677 | 1,300 |
2022/06/13 | 661 | 661 | 661 | 661 | 100 |
2022/06/10 | 698 | 698 | 681 | 681 | 2,000 |
2022/06/09 | 649 | 685 | 649 | 685 | 2,400 |
2022/06/08 | 647 | 651 | 640 | 645 | 1,600 |
2022/06/07 | 645 | 645 | 645 | 645 | 200 |
2022/06/06 | 644 | 644 | 636 | 636 | 300 |
2022/06/03 | 644 | 644 | 644 | 644 | 200 |
2022/06/02 | 644 | 644 | 644 | 644 | 100 |
2022/06/01 | 640 | 640 | 640 | 640 | 100 |
2022/05/31 | 637 | 640 | 637 | 640 | 400 |
2022/05/30 | 630 | 637 | 630 | 637 | 4,200 |
2022/05/27 | 635 | 635 | 635 | 635 | 100 |
2022/05/26 | 635 | 635 | 635 | 635 | 400 |
2022/05/25 | 636 | 636 | 635 | 635 | 400 |
2022/05/24 | 641 | 641 | 641 | 641 | 100 |
2022/05/23 | 637 | 647 | 637 | 647 | 200 |
2022/05/20 | 653 | 653 | 636 | 636 | 2,300 |
2022/05/19 | 642 | 642 | 636 | 636 | 500 |
2022/05/18 | 650 | 650 | 641 | 641 | 200 |
2022/05/17 | 646 | 650 | 640 | 640 | 600 |
2022/05/16 | 689 | 689 | 647 | 647 | 900 |
2022/05/12 | 630 | 630 | 630 | 630 | 600 |
2022/05/11 | 625 | 631 | 625 | 631 | 300 |
2022/05/10 | 635 | 635 | 625 | 625 | 1,400 |
2022/05/09 | 648 | 662 | 645 | 645 | 900 |
2022/05/06 | 623 | 633 | 623 | 630 | 1,600 |
2022/05/02 | 629 | 629 | 625 | 625 | 800 |
2022/04/28 | 633 | 633 | 620 | 629 | 2,000 |
2022/04/26 | 638 | 639 | 629 | 634 | 1,600 |
2022/04/25 | 670 | 670 | 639 | 639 | 1,400 |
2022/04/21 | 690 | 690 | 690 | 690 | 100 |
2022/04/20 | 698 | 698 | 690 | 690 | 1,900 |
2022/04/19 | 690 | 699 | 689 | 698 | 900 |
2022/04/18 | 700 | 700 | 690 | 694 | 900 |
2022/04/15 | 691 | 691 | 671 | 671 | 900 |
2022/04/14 | 667 | 684 | 667 | 684 | 800 |
2022/04/12 | 669 | 677 | 667 | 667 | 500 |
2022/04/11 | 691 | 691 | 681 | 681 | 600 |
2022/04/08 | 693 | 693 | 683 | 692 | 1,500 |
2022/04/07 | 670 | 673 | 668 | 673 | 600 |
2022/04/06 | 690 | 690 | 680 | 680 | 300 |
2022/04/05 | 701 | 701 | 696 | 696 | 700 |
2022/04/04 | 698 | 701 | 698 | 701 | 200 |
2022/03/31 | 698 | 706 | 698 | 703 | 500 |
2022/03/30 | 700 | 705 | 700 | 705 | 3,100 |
2022/03/29 | 699 | 707 | 696 | 704 | 3,000 |
2022/03/28 | 702 | 745 | 700 | 742 | 4,200 |
2022/03/25 | 677 | 687 | 676 | 685 | 1,200 |
2022/03/24 | 697 | 697 | 697 | 697 | 800 |
2022/03/23 | 699 | 700 | 699 | 700 | 2,100 |
2022/03/22 | 695 | 700 | 695 | 696 | 500 |
2022/03/18 | 680 | 685 | 680 | 685 | 3,800 |
2022/03/17 | 670 | 670 | 670 | 670 | 700 |
2022/03/16 | 673 | 673 | 665 | 670 | 900 |
2022/03/15 | 680 | 680 | 676 | 677 | 1,200 |
2022/03/14 | 663 | 677 | 663 | 677 | 1,200 |
2022/03/11 | 661 | 661 | 651 | 651 | 700 |
2022/03/10 | 661 | 661 | 660 | 661 | 1,300 |
2022/03/09 | 642 | 644 | 642 | 643 | 500 |
2022/03/08 | 654 | 654 | 634 | 634 | 1,200 |
2022/03/07 | 639 | 654 | 634 | 654 | 1,500 |
2022/03/04 | 637 | 637 | 635 | 635 | 500 |
2022/03/03 | 647 | 647 | 644 | 644 | 300 |
2022/03/02 | 629 | 647 | 627 | 647 | 2,800 |
2022/03/01 | 629 | 649 | 629 | 649 | 400 |
2022/02/28 | 630 | 635 | 630 | 630 | 900 |
2022/02/25 | 630 | 630 | 620 | 630 | 1,700 |
2022/02/24 | 637 | 640 | 637 | 638 | 1,100 |
2022/02/21 | 655 | 655 | 643 | 643 | 500 |
2022/02/18 | 647 | 654 | 645 | 654 | 4,000 |
2022/02/17 | 638 | 647 | 638 | 647 | 3,800 |
2022/02/16 | 652 | 652 | 648 | 648 | 500 |
2022/02/15 | 651 | 653 | 648 | 651 | 1,800 |
2022/02/14 | 648 | 648 | 648 | 648 | 600 |
2022/02/10 | 658 | 658 | 646 | 653 | 2,100 |
2022/02/09 | 640 | 648 | 640 | 648 | 500 |
2022/02/07 | 641 | 643 | 639 | 639 | 700 |
2022/02/04 | 645 | 645 | 640 | 640 | 3,100 |
2022/02/03 | 642 | 650 | 640 | 642 | 1,500 |
2022/02/02 | 630 | 632 | 630 | 632 | 600 |
2022/02/01 | 649 | 649 | 630 | 630 | 1,100 |
2022/01/31 | 640 | 641 | 640 | 641 | 800 |
2022/01/25 | 647 | 647 | 647 | 647 | 100 |
2022/01/21 | 637 | 639 | 637 | 639 | 200 |
2022/01/20 | 647 | 647 | 637 | 638 | 2,100 |
2022/01/19 | 663 | 665 | 635 | 647 | 2,200 |
2022/01/18 | 668 | 668 | 660 | 660 | 1,800 |
2022/01/17 | 671 | 671 | 663 | 666 | 1,200 |
2022/01/14 | 647 | 652 | 637 | 652 | 1,500 |
2022/01/12 | 652 | 656 | 648 | 648 | 2,800 |
2022/01/11 | 666 | 666 | 652 | 656 | 2,600 |
2022/01/07 | 669 | 669 | 669 | 669 | 4,300 |
2022/01/06 | 665 | 669 | 660 | 669 | 2,500 |
2022/01/05 | 663 | 663 | 658 | 660 | 1,900 |
2022/01/04 | 657 | 667 | 656 | 661 | 1,500 |