東海運(9380)の株価時系列情報
東海運(9380)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 289 | 289 | 286 | 287 | 17,900 |
| 2024/04/24 | 288 | 289 | 286 | 288 | 24,000 |
| 2024/04/23 | 288 | 290 | 287 | 288 | 15,300 |
| 2024/04/22 | 285 | 287 | 285 | 286 | 10,800 |
| 2024/04/19 | 287 | 287 | 281 | 282 | 62,200 |
| 2024/04/18 | 286 | 289 | 286 | 287 | 18,300 |
| 2024/04/17 | 289 | 289 | 286 | 286 | 30,900 |
| 2024/04/16 | 294 | 294 | 289 | 289 | 51,300 |
| 2024/04/15 | 294 | 294 | 292 | 293 | 17,500 |
| 2024/04/12 | 294 | 295 | 293 | 294 | 21,100 |
| 2024/04/11 | 293 | 294 | 292 | 293 | 15,900 |
| 2024/04/10 | 294 | 294 | 293 | 293 | 10,400 |
| 2024/04/09 | 294 | 295 | 293 | 293 | 7,800 |
| 2024/04/08 | 293 | 294 | 292 | 294 | 15,200 |
| 2024/04/05 | 292 | 294 | 292 | 292 | 25,300 |
| 2024/04/04 | 295 | 296 | 292 | 295 | 25,700 |
| 2024/04/03 | 293 | 294 | 290 | 294 | 29,100 |
| 2024/04/02 | 294 | 295 | 293 | 293 | 38,800 |
| 2024/04/01 | 300 | 300 | 292 | 292 | 75,800 |
| 2024/03/29 | 302 | 302 | 297 | 299 | 44,100 |
| 2024/03/28 | 297 | 302 | 297 | 300 | 205,100 |
| 2024/03/27 | 312 | 314 | 308 | 309 | 464,100 |
| 2024/03/26 | 311 | 314 | 310 | 311 | 96,300 |
| 2024/03/25 | 314 | 314 | 311 | 311 | 80,700 |
| 2024/03/22 | 310 | 313 | 308 | 311 | 75,800 |
| 2024/03/21 | 308 | 309 | 307 | 309 | 61,000 |
| 2024/03/19 | 306 | 307 | 306 | 307 | 26,700 |
| 2024/03/18 | 305 | 306 | 304 | 306 | 33,700 |
| 2024/03/15 | 305 | 305 | 303 | 305 | 34,200 |
| 2024/03/14 | 305 | 306 | 303 | 304 | 23,700 |
| 2024/03/13 | 307 | 307 | 304 | 305 | 52,900 |
| 2024/03/12 | 304 | 306 | 301 | 306 | 32,000 |
| 2024/03/11 | 305 | 305 | 300 | 302 | 57,900 |
| 2024/03/08 | 304 | 304 | 301 | 304 | 38,100 |
| 2024/03/07 | 303 | 304 | 301 | 302 | 25,400 |
| 2024/03/06 | 300 | 303 | 299 | 303 | 122,700 |
| 2024/03/05 | 299 | 300 | 296 | 300 | 36,200 |
| 2024/03/04 | 300 | 300 | 296 | 298 | 37,000 |
| 2024/03/01 | 296 | 298 | 296 | 296 | 17,900 |
| 2024/02/29 | 298 | 298 | 296 | 296 | 17,600 |
| 2024/02/28 | 295 | 298 | 295 | 296 | 23,600 |
| 2024/02/27 | 297 | 297 | 295 | 295 | 17,600 |
| 2024/02/26 | 298 | 298 | 295 | 295 | 24,700 |
| 2024/02/22 | 298 | 298 | 295 | 297 | 35,400 |
| 2024/02/21 | 297 | 297 | 294 | 296 | 34,500 |
| 2024/02/20 | 294 | 297 | 293 | 297 | 40,400 |
| 2024/02/19 | 291 | 293 | 290 | 293 | 26,400 |
| 2024/02/16 | 290 | 291 | 290 | 291 | 10,600 |
| 2024/02/15 | 292 | 292 | 289 | 289 | 23,800 |
| 2024/02/14 | 291 | 291 | 290 | 291 | 14,800 |
| 2024/02/13 | 292 | 292 | 290 | 291 | 30,900 |
| 2024/02/09 | 290 | 292 | 290 | 290 | 30,200 |
| 2024/02/08 | 293 | 293 | 290 | 290 | 33,700 |
| 2024/02/07 | 294 | 294 | 291 | 293 | 39,500 |
| 2024/02/06 | 292 | 294 | 291 | 294 | 36,200 |
| 2024/02/05 | 296 | 296 | 292 | 292 | 27,600 |
| 2024/02/02 | 294 | 295 | 292 | 294 | 35,800 |
| 2024/02/01 | 293 | 294 | 293 | 294 | 17,900 |
| 2024/01/31 | 290 | 294 | 290 | 293 | 30,700 |
| 2024/01/30 | 299 | 300 | 289 | 289 | 245,700 |
| 2024/01/29 | 296 | 299 | 295 | 298 | 47,000 |
| 2024/01/26 | 294 | 295 | 293 | 295 | 20,600 |
| 2024/01/25 | 294 | 295 | 292 | 292 | 18,400 |
| 2024/01/24 | 293 | 295 | 292 | 294 | 34,000 |
| 2024/01/23 | 293 | 295 | 292 | 292 | 27,300 |
| 2024/01/22 | 293 | 294 | 291 | 293 | 33,200 |
| 2024/01/19 | 291 | 292 | 291 | 291 | 22,900 |
| 2024/01/18 | 292 | 292 | 291 | 291 | 12,600 |
| 2024/01/17 | 291 | 293 | 291 | 292 | 21,900 |
| 2024/01/16 | 292 | 293 | 290 | 291 | 21,600 |
| 2024/01/15 | 294 | 294 | 292 | 292 | 23,600 |
| 2024/01/12 | 292 | 294 | 290 | 294 | 35,300 |
| 2024/01/11 | 293 | 294 | 292 | 294 | 25,500 |
| 2024/01/10 | 293 | 295 | 292 | 292 | 24,700 |
| 2024/01/09 | 294 | 294 | 291 | 293 | 34,500 |
| 2024/01/05 | 291 | 292 | 290 | 292 | 27,200 |
| 2024/01/04 | 289 | 290 | 287 | 289 | 30,300 |
| 2023/12/29 | 285 | 287 | 284 | 286 | 19,800 |
| 2023/12/28 | 284 | 285 | 284 | 285 | 8,400 |
| 2023/12/27 | 284 | 285 | 284 | 285 | 15,800 |
| 2023/12/26 | 283 | 284 | 282 | 284 | 25,700 |
| 2023/12/25 | 285 | 285 | 282 | 283 | 19,900 |
| 2023/12/22 | 284 | 284 | 283 | 284 | 10,700 |
| 2023/12/21 | 282 | 283 | 282 | 283 | 9,000 |
| 2023/12/20 | 282 | 284 | 282 | 283 | 11,900 |
| 2023/12/19 | 283 | 284 | 281 | 281 | 25,000 |
| 2023/12/18 | 283 | 284 | 282 | 282 | 9,000 |
| 2023/12/15 | 282 | 284 | 282 | 282 | 10,600 |
| 2023/12/14 | 284 | 284 | 281 | 283 | 12,400 |
| 2023/12/13 | 284 | 284 | 281 | 284 | 22,700 |
| 2023/12/12 | 285 | 285 | 282 | 285 | 11,800 |
| 2023/12/11 | 282 | 285 | 281 | 285 | 44,200 |
| 2023/12/08 | 284 | 285 | 282 | 282 | 23,400 |
| 2023/12/07 | 283 | 285 | 283 | 285 | 18,800 |
| 2023/12/06 | 286 | 287 | 284 | 285 | 38,100 |
| 2023/12/05 | 285 | 285 | 284 | 284 | 12,900 |
| 2023/12/04 | 285 | 285 | 283 | 285 | 14,600 |
| 2023/12/01 | 286 | 286 | 284 | 285 | 19,500 |
| 2023/11/30 | 285 | 285 | 282 | 285 | 18,200 |
| 2023/11/29 | 284 | 284 | 283 | 284 | 15,000 |
| 2023/11/28 | 284 | 284 | 282 | 284 | 7,400 |
| 2023/11/27 | 284 | 285 | 282 | 282 | 21,000 |
| 2023/11/24 | 282 | 283 | 282 | 282 | 14,000 |
| 2023/11/22 | 282 | 283 | 281 | 281 | 20,400 |
| 2023/11/21 | 282 | 282 | 281 | 281 | 13,000 |
| 2023/11/20 | 283 | 283 | 281 | 281 | 11,000 |
| 2023/11/17 | 281 | 283 | 281 | 282 | 15,000 |
| 2023/11/16 | 282 | 284 | 281 | 281 | 15,400 |
| 2023/11/15 | 283 | 284 | 282 | 282 | 14,300 |
| 2023/11/14 | 282 | 284 | 282 | 283 | 21,600 |
| 2023/11/13 | 283 | 283 | 281 | 283 | 18,500 |
| 2023/11/10 | 283 | 283 | 281 | 281 | 10,200 |
| 2023/11/09 | 281 | 282 | 280 | 282 | 9,400 |
| 2023/11/08 | 282 | 282 | 279 | 281 | 23,700 |
| 2023/11/07 | 283 | 283 | 281 | 282 | 16,100 |
| 2023/11/06 | 283 | 283 | 281 | 282 | 23,300 |
| 2023/11/02 | 282 | 283 | 280 | 282 | 15,300 |
| 2023/11/01 | 280 | 282 | 279 | 282 | 22,700 |
| 2023/10/31 | 276 | 280 | 276 | 280 | 34,100 |
| 2023/10/30 | 284 | 287 | 276 | 276 | 214,300 |
| 2023/10/27 | 283 | 284 | 281 | 284 | 20,800 |
| 2023/10/26 | 283 | 284 | 278 | 280 | 61,200 |
| 2023/10/25 | 284 | 284 | 282 | 283 | 13,500 |
| 2023/10/24 | 282 | 284 | 280 | 282 | 21,600 |
| 2023/10/23 | 283 | 283 | 281 | 282 | 19,800 |
| 2023/10/20 | 281 | 283 | 281 | 283 | 22,900 |
| 2023/10/19 | 280 | 283 | 279 | 283 | 41,500 |
| 2023/10/18 | 281 | 284 | 280 | 284 | 34,100 |
| 2023/10/17 | 282 | 284 | 281 | 282 | 45,400 |
| 2023/10/16 | 285 | 285 | 282 | 282 | 33,900 |
| 2023/10/13 | 290 | 290 | 285 | 285 | 34,900 |
| 2023/10/12 | 294 | 294 | 289 | 289 | 83,200 |
| 2023/10/11 | 287 | 307 | 287 | 294 | 193,700 |
| 2023/10/10 | 288 | 290 | 287 | 287 | 23,700 |
| 2023/10/06 | 288 | 290 | 287 | 287 | 41,800 |
| 2023/10/05 | 284 | 289 | 283 | 288 | 38,000 |
| 2023/10/04 | 283 | 284 | 282 | 282 | 19,900 |
| 2023/10/03 | 288 | 288 | 284 | 284 | 35,600 |
| 2023/10/02 | 290 | 290 | 287 | 287 | 22,900 |
| 2023/09/29 | 289 | 290 | 287 | 289 | 29,500 |
| 2023/09/28 | 287 | 295 | 287 | 290 | 46,100 |
| 2023/09/27 | 290 | 290 | 287 | 290 | 23,400 |
| 2023/09/26 | 288 | 290 | 287 | 289 | 38,000 |
| 2023/09/25 | 289 | 289 | 287 | 288 | 12,500 |
| 2023/09/22 | 288 | 300 | 285 | 286 | 103,600 |
| 2023/09/21 | 288 | 289 | 287 | 287 | 10,400 |
| 2023/09/20 | 290 | 290 | 288 | 288 | 10,600 |
| 2023/09/19 | 289 | 290 | 288 | 290 | 12,300 |
| 2023/09/15 | 289 | 290 | 289 | 289 | 8,500 |
| 2023/09/14 | 290 | 290 | 287 | 289 | 13,200 |
| 2023/09/13 | 289 | 290 | 287 | 288 | 26,100 |
| 2023/09/12 | 289 | 290 | 288 | 289 | 11,900 |
| 2023/09/11 | 291 | 291 | 288 | 289 | 19,600 |
| 2023/09/08 | 290 | 290 | 288 | 289 | 13,600 |
| 2023/09/07 | 289 | 291 | 288 | 290 | 25,100 |
| 2023/09/06 | 288 | 289 | 288 | 288 | 14,200 |
| 2023/09/05 | 288 | 288 | 287 | 288 | 16,700 |
| 2023/09/04 | 286 | 288 | 286 | 288 | 16,900 |
| 2023/09/01 | 286 | 288 | 286 | 287 | 12,800 |
| 2023/08/31 | 286 | 288 | 286 | 287 | 23,600 |
| 2023/08/30 | 287 | 287 | 286 | 286 | 6,400 |
| 2023/08/29 | 285 | 287 | 284 | 287 | 8,800 |
| 2023/08/28 | 283 | 285 | 283 | 285 | 9,300 |
| 2023/08/25 | 285 | 285 | 282 | 282 | 17,000 |
| 2023/08/24 | 284 | 284 | 282 | 282 | 15,600 |
| 2023/08/23 | 283 | 284 | 281 | 284 | 12,800 |
| 2023/08/22 | 284 | 284 | 280 | 283 | 16,300 |
| 2023/08/21 | 285 | 285 | 283 | 284 | 8,000 |
| 2023/08/18 | 284 | 285 | 282 | 283 | 12,300 |
| 2023/08/17 | 284 | 284 | 283 | 284 | 16,300 |
| 2023/08/16 | 288 | 288 | 283 | 284 | 31,700 |
| 2023/08/15 | 288 | 288 | 287 | 287 | 14,900 |
| 2023/08/14 | 288 | 288 | 286 | 287 | 11,100 |
| 2023/08/10 | 285 | 288 | 285 | 288 | 16,200 |
| 2023/08/09 | 284 | 285 | 283 | 284 | 11,500 |
| 2023/08/08 | 288 | 288 | 285 | 288 | 19,000 |
| 2023/08/07 | 284 | 287 | 283 | 287 | 26,900 |
| 2023/08/04 | 280 | 284 | 280 | 284 | 10,900 |
| 2023/08/03 | 283 | 283 | 280 | 280 | 32,200 |
| 2023/08/02 | 284 | 286 | 282 | 283 | 27,700 |
| 2023/08/01 | 282 | 285 | 282 | 285 | 28,700 |
| 2023/07/31 | 283 | 286 | 283 | 285 | 32,400 |
| 2023/07/28 | 287 | 288 | 282 | 284 | 140,000 |
| 2023/07/27 | 292 | 297 | 285 | 290 | 115,100 |
| 2023/07/26 | 291 | 292 | 290 | 290 | 13,600 |
| 2023/07/25 | 291 | 292 | 288 | 291 | 27,000 |
| 2023/07/24 | 290 | 290 | 288 | 290 | 15,900 |
| 2023/07/21 | 289 | 290 | 288 | 289 | 13,500 |
| 2023/07/20 | 287 | 290 | 286 | 288 | 18,600 |
| 2023/07/19 | 287 | 292 | 285 | 286 | 56,800 |
| 2023/07/18 | 286 | 287 | 285 | 286 | 16,400 |
| 2023/07/14 | 286 | 288 | 285 | 285 | 22,700 |
| 2023/07/13 | 286 | 287 | 285 | 286 | 19,100 |
| 2023/07/12 | 285 | 288 | 285 | 285 | 25,700 |
| 2023/07/11 | 289 | 291 | 287 | 287 | 19,000 |
| 2023/07/10 | 291 | 293 | 288 | 288 | 32,400 |
| 2023/07/07 | 291 | 294 | 286 | 291 | 52,300 |
| 2023/07/06 | 293 | 293 | 288 | 288 | 66,800 |
| 2023/07/05 | 294 | 294 | 291 | 292 | 29,800 |
| 2023/07/04 | 291 | 294 | 291 | 292 | 24,200 |