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 |
|---|---|---|---|---|---|
| 2024/04/30 | 756 | 768 | 756 | 768 | 600 |
| 2024/04/26 | 756 | 756 | 756 | 756 | 200 |
| 2024/04/25 | 760 | 761 | 760 | 760 | 500 |
| 2024/04/24 | 759 | 773 | 759 | 773 | 1,500 |
| 2024/04/23 | 760 | 760 | 760 | 760 | 1,200 |
| 2024/04/22 | 745 | 777 | 743 | 758 | 4,100 |
| 2024/04/19 | 768 | 768 | 746 | 746 | 2,700 |
| 2024/04/18 | 770 | 772 | 770 | 771 | 600 |
| 2024/04/17 | 770 | 770 | 770 | 770 | 300 |
| 2024/04/16 | 768 | 776 | 767 | 776 | 400 |
| 2024/04/15 | 772 | 772 | 766 | 766 | 600 |
| 2024/04/12 | 767 | 767 | 767 | 767 | 500 |
| 2024/04/11 | 770 | 770 | 767 | 767 | 700 |
| 2024/04/10 | 777 | 777 | 769 | 770 | 1,500 |
| 2024/04/09 | 777 | 777 | 765 | 775 | 1,700 |
| 2024/04/08 | 780 | 780 | 770 | 773 | 1,200 |
| 2024/04/05 | 773 | 773 | 765 | 767 | 1,300 |
| 2024/04/04 | 769 | 785 | 762 | 777 | 1,200 |
| 2024/04/03 | 770 | 771 | 760 | 762 | 2,600 |
| 2024/04/02 | 784 | 784 | 770 | 770 | 1,100 |
| 2024/03/29 | 769 | 784 | 769 | 784 | 700 |
| 2024/03/28 | 786 | 786 | 770 | 770 | 1,800 |
| 2024/03/27 | 793 | 793 | 781 | 785 | 1,100 |
| 2024/03/26 | 788 | 793 | 785 | 793 | 1,100 |
| 2024/03/25 | 797 | 797 | 777 | 791 | 2,400 |
| 2024/03/22 | 791 | 791 | 765 | 773 | 3,900 |
| 2024/03/21 | 792 | 792 | 785 | 791 | 1,000 |
| 2024/03/19 | 782 | 782 | 777 | 777 | 2,800 |
| 2024/03/18 | 793 | 793 | 785 | 785 | 1,800 |
| 2024/03/15 | 785 | 786 | 774 | 774 | 1,500 |
| 2024/03/14 | 766 | 789 | 766 | 785 | 2,400 |
| 2024/03/13 | 787 | 787 | 765 | 765 | 1,400 |
| 2024/03/12 | 798 | 798 | 784 | 784 | 1,600 |
| 2024/03/11 | 795 | 802 | 786 | 800 | 2,800 |
| 2024/03/08 | 784 | 795 | 784 | 795 | 3,700 |
| 2024/03/07 | 789 | 789 | 772 | 784 | 1,400 |
| 2024/03/06 | 793 | 793 | 778 | 789 | 1,300 |
| 2024/03/05 | 796 | 801 | 790 | 792 | 1,400 |
| 2024/03/04 | 799 | 799 | 795 | 795 | 1,100 |
| 2024/03/01 | 773 | 789 | 770 | 789 | 3,800 |
| 2024/02/29 | 765 | 780 | 764 | 780 | 3,100 |
| 2024/02/28 | 750 | 765 | 750 | 765 | 3,000 |
| 2024/02/27 | 760 | 771 | 741 | 765 | 3,200 |
| 2024/02/26 | 744 | 760 | 743 | 760 | 3,100 |
| 2024/02/22 | 762 | 762 | 740 | 747 | 4,200 |
| 2024/02/21 | 754 | 761 | 754 | 761 | 500 |
| 2024/02/20 | 755 | 756 | 755 | 755 | 2,900 |
| 2024/02/19 | 760 | 760 | 755 | 760 | 1,900 |
| 2024/02/16 | 758 | 760 | 758 | 760 | 800 |
| 2024/02/15 | 774 | 774 | 758 | 758 | 2,000 |
| 2024/02/14 | 765 | 765 | 763 | 763 | 1,100 |
| 2024/02/13 | 775 | 775 | 763 | 766 | 1,300 |
| 2024/02/09 | 796 | 796 | 775 | 775 | 1,700 |
| 2024/02/08 | 779 | 796 | 773 | 796 | 1,100 |
| 2024/02/07 | 780 | 780 | 776 | 776 | 500 |
| 2024/02/06 | 773 | 776 | 773 | 776 | 200 |
| 2024/02/05 | 777 | 777 | 773 | 773 | 1,800 |
| 2024/02/02 | 778 | 778 | 767 | 777 | 1,500 |
| 2024/02/01 | 767 | 778 | 767 | 778 | 200 |
| 2024/01/31 | 782 | 782 | 782 | 782 | 500 |
| 2024/01/30 | 767 | 767 | 767 | 767 | 100 |
| 2024/01/29 | 758 | 767 | 758 | 767 | 800 |
| 2024/01/26 | 762 | 767 | 752 | 752 | 3,100 |
| 2024/01/25 | 771 | 771 | 770 | 770 | 700 |
| 2024/01/24 | 781 | 786 | 779 | 780 | 1,800 |
| 2024/01/23 | 773 | 789 | 772 | 789 | 1,300 |
| 2024/01/22 | 779 | 779 | 773 | 773 | 200 |
| 2024/01/19 | 780 | 780 | 778 | 780 | 2,800 |
| 2024/01/18 | 785 | 785 | 780 | 780 | 1,400 |
| 2024/01/17 | 798 | 798 | 785 | 785 | 1,100 |
| 2024/01/16 | 811 | 816 | 800 | 805 | 2,200 |
| 2024/01/15 | 792 | 800 | 791 | 800 | 2,300 |
| 2024/01/12 | 788 | 789 | 788 | 789 | 300 |
| 2024/01/11 | 788 | 788 | 778 | 788 | 300 |
| 2024/01/10 | 790 | 790 | 775 | 781 | 5,300 |
| 2024/01/09 | 780 | 790 | 768 | 790 | 2,400 |
| 2024/01/05 | 746 | 767 | 745 | 767 | 5,300 |
| 2024/01/04 | 740 | 747 | 740 | 745 | 700 |