日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 305 307 305 307 42,700
2020/12/29 311 311 305 307 30,400
2020/12/28 310 310 305 306 24,100
2020/12/25 310 310 306 310 37,200
2020/12/24 311 311 306 307 20,300
2020/12/23 314 314 308 309 28,300
2020/12/22 319 319 309 313 26,100
2020/12/21 324 325 321 322 21,200
2020/12/18 323 323 320 322 16,700
2020/12/17 322 322 320 322 14,400
2020/12/16 323 323 320 320 16,600
2020/12/15 321 322 319 322 13,500
2020/12/14 320 321 317 321 29,600
2020/12/11 320 320 317 317 28,400
2020/12/10 317 317 311 317 20,900
2020/12/09 319 319 312 314 18,600
2020/12/08 316 320 316 318 25,800
2020/12/07 316 318 313 315 25,000
2020/12/04 315 318 311 316 75,800
2020/12/03 311 312 308 312 27,000
2020/12/02 310 311 305 310 26,800
2020/12/01 306 308 306 308 7,300
2020/11/30 308 310 306 306 13,500
2020/11/27 306 307 305 307 16,400
2020/11/26 306 307 304 305 11,000
2020/11/25 309 309 306 306 14,700
2020/11/24 305 308 305 306 15,900
2020/11/20 304 307 304 307 5,700
2020/11/19 303 307 303 306 13,200
2020/11/18 310 310 302 307 16,100
2020/11/17 310 311 309 311 16,800
2020/11/16 314 315 305 306 47,700
2020/11/13 311 312 310 310 15,900
2020/11/12 312 313 309 311 17,300
2020/11/11 313 313 308 312 30,900
2020/11/10 311 311 307 309 21,400
2020/11/09 310 310 303 308 20,600
2020/11/06 308 308 305 308 11,200
2020/11/05 308 308 303 305 22,900
2020/11/04 307 308 305 305 10,300
2020/11/02 301 306 298 305 21,400
2020/10/30 312 312 296 296 33,900
2020/10/29 303 315 303 306 57,300
2020/10/28 315 315 306 309 22,100
2020/10/27 307 314 303 314 19,600
2020/10/26 305 309 302 309 12,500
2020/10/23 307 308 300 304 37,300
2020/10/22 307 308 305 306 10,200
2020/10/21 307 311 307 307 14,400
2020/10/20 314 314 307 307 15,200
2020/10/19 315 315 309 312 21,500
2020/10/16 315 317 310 313 63,800
2020/10/15 305 313 303 306 44,300
2020/10/14 307 307 304 305 9,100
2020/10/13 308 309 305 307 27,700
2020/10/12 305 308 305 306 8,600
2020/10/09 303 307 303 305 9,800
2020/10/08 306 306 303 305 12,700
2020/10/07 306 306 303 304 8,500
2020/10/06 306 306 303 306 5,800
2020/10/05 308 308 302 304 16,000
2020/10/02 311 311 300 301 18,700
2020/09/30 306 312 306 311 27,200
2020/09/29 305 310 301 307 23,000
2020/09/28 300 307 299 307 42,400
2020/09/25 299 299 296 298 14,100
2020/09/24 299 299 295 299 33,500
2020/09/23 303 306 297 299 55,000
2020/09/18 297 309 297 306 41,200
2020/09/17 309 312 296 300 83,700
2020/09/16 315 315 310 312 56,800
2020/09/15 318 318 311 317 66,900
2020/09/14 318 324 315 320 190,000
2020/09/11 303 313 303 312 63,700
2020/09/10 307 312 303 307 87,200
2020/09/09 300 306 298 304 129,600
2020/09/08 289 312 287 311 253,700
2020/09/07 289 289 285 285 17,100
2020/09/04 287 288 286 286 8,500
2020/09/03 288 289 286 287 17,100
2020/09/02 285 287 285 287 16,800
2020/09/01 280 285 280 284 6,600
2020/08/31 285 285 282 282 6,600
2020/08/28 284 284 279 281 7,900
2020/08/27 283 283 278 280 13,200
2020/08/26 285 286 276 283 38,100
2020/08/25 286 287 283 285 13,400
2020/08/24 282 283 280 283 14,400
2020/08/21 280 280 278 279 3,000
2020/08/20 278 279 278 278 2,700
2020/08/19 279 281 278 279 6,700
2020/08/18 277 279 277 278 4,400
2020/08/17 279 280 277 277 5,000
2020/08/14 279 280 277 280 8,000
2020/08/13 278 279 276 279 9,300
2020/08/12 275 278 275 278 13,400
2020/08/11 271 275 271 275 7,400
2020/08/07 273 274 271 274 7,200
2020/08/06 275 275 271 272 2,700
2020/08/05 266 275 266 275 5,800
2020/08/04 273 273 270 271 7,500
2020/08/03 261 275 261 268 13,700
2020/07/31 280 285 265 265 44,900
2020/07/30 273 291 273 290 113,100
2020/07/29 272 274 272 273 3,500
2020/07/28 274 274 272 272 4,200
2020/07/27 274 275 273 275 4,600
2020/07/22 275 275 273 273 9,400
2020/07/21 274 275 273 275 4,800
2020/07/20 270 274 270 274 8,400
2020/07/17 271 271 268 269 3,600
2020/07/16 270 271 269 269 2,000
2020/07/15 270 270 269 270 4,500
2020/07/14 269 269 267 268 10,500
2020/07/13 268 270 268 269 3,000
2020/07/10 270 270 265 265 12,300
2020/07/09 273 273 270 270 5,900
2020/07/08 273 275 273 273 6,200
2020/07/07 275 275 273 274 3,900
2020/07/06 275 276 273 275 7,600
2020/07/03 278 278 272 275 23,500
2020/07/02 276 276 272 273 13,400
2020/07/01 275 277 273 273 7,700
2020/06/30 279 279 274 274 9,500
2020/06/29 275 280 274 280 23,200
2020/06/26 277 277 274 277 13,300
2020/06/25 276 276 274 276 7,100
2020/06/24 278 280 276 276 14,900
2020/06/23 276 279 275 278 14,500
2020/06/22 272 278 272 275 20,500
2020/06/19 272 274 271 274 7,800
2020/06/18 270 272 268 272 7,900
2020/06/17 270 270 267 270 7,300
2020/06/16 266 270 265 270 7,800
2020/06/15 269 269 263 265 18,500
2020/06/12 264 268 261 267 20,300
2020/06/11 271 273 270 270 22,200
2020/06/10 269 271 268 271 14,100
2020/06/09 272 273 270 271 15,600
2020/06/08 271 271 267 269 16,000
2020/06/05 269 269 266 269 11,600
2020/06/04 268 270 264 265 18,600
2020/06/03 267 267 265 266 5,900
2020/06/02 266 266 263 265 18,300
2020/06/01 267 268 266 266 9,500
2020/05/29 270 272 266 266 24,300
2020/05/28 266 269 265 269 18,900
2020/05/27 260 267 258 267 23,400
2020/05/26 261 261 258 259 19,900
2020/05/25 258 260 258 259 18,100
2020/05/22 258 264 255 256 25,300
2020/05/21 268 280 256 258 187,700
2020/05/20 260 261 259 261 10,200
2020/05/19 268 268 260 261 24,000
2020/05/18 259 264 257 264 14,600
2020/05/15 258 258 255 258 9,200
2020/05/14 255 256 254 254 7,000
2020/05/13 254 255 254 255 6,600
2020/05/12 257 257 254 255 9,600
2020/05/11 253 257 253 257 14,900
2020/05/08 256 256 250 252 12,100
2020/05/07 253 254 251 254 4,900
2020/05/01 251 254 249 254 12,700
2020/04/30 253 253 249 251 21,000
2020/04/28 253 254 248 248 14,700
2020/04/27 249 254 247 251 29,600
2020/04/24 258 258 251 253 30,000
2020/04/23 263 263 253 256 123,500
2020/04/22 250 299 246 270 496,700
2020/04/21 246 264 242 250 53,900
2020/04/20 249 249 246 248 11,200
2020/04/17 245 248 245 246 12,400
2020/04/16 248 248 245 247 10,300
2020/04/15 244 246 243 244 5,900
2020/04/14 248 248 245 246 8,900
2020/04/13 246 246 242 244 6,100
2020/04/10 250 250 245 247 10,900
2020/04/09 248 249 245 248 5,100
2020/04/08 242 248 237 248 29,500
2020/04/07 235 252 234 240 47,200
2020/04/06 221 228 221 227 25,900
2020/04/03 231 233 224 226 20,400
2020/04/02 237 237 232 232 16,300
2020/04/01 248 248 239 239 26,200
2020/03/31 250 252 248 251 20,000
2020/03/30 259 259 247 250 200,100
2020/03/27 266 270 263 265 249,500
2020/03/26 261 265 257 265 65,900
2020/03/25 259 263 255 263 44,400
2020/03/24 245 249 245 248 29,600
2020/03/23 235 243 233 243 62,800
2020/03/19 230 235 230 235 36,800
2020/03/18 230 234 227 230 88,600
2020/03/17 213 225 212 225 36,700
2020/03/16 217 220 215 217 41,700
2020/03/13 213 217 210 213 77,400
2020/03/12 230 230 222 225 52,900
2020/03/11 231 240 231 233 81,800
2020/03/10 223 236 221 236 63,400
2020/03/09 250 252 239 239 61,300
2020/03/06 258 259 254 255 139,600
2020/03/05 265 265 262 262 16,600
2020/03/04 259 265 259 261 18,900
2020/03/03 271 271 263 263 19,200
2020/03/02 249 265 247 263 33,900
2020/02/28 258 259 250 250 46,400
2020/02/27 266 270 262 262 28,600
2020/02/26 270 278 265 266 50,400
2020/02/25 275 276 271 271 45,700
2020/02/21 282 284 280 280 40,800
2020/02/20 285 286 282 282 9,700
2020/02/19 283 284 282 284 8,400
2020/02/18 285 285 283 283 17,100
2020/02/17 283 285 282 285 27,900
2020/02/14 284 286 283 284 12,700
2020/02/13 288 288 283 285 21,800
2020/02/12 289 289 286 286 15,600
2020/02/10 288 289 287 289 18,500
2020/02/07 287 287 285 287 15,800
2020/02/06 285 288 283 285 25,000
2020/02/05 284 285 282 283 26,700
2020/02/04 281 284 281 284 13,600
2020/02/03 281 282 279 280 30,400
2020/01/31 282 285 282 283 19,800
2020/01/30 284 285 281 284 44,700
2020/01/29 287 287 285 287 31,600
2020/01/28 285 288 285 287 19,100
2020/01/27 288 289 286 286 32,100
2020/01/24 290 290 288 289 15,100
2020/01/23 289 290 288 288 18,700
2020/01/22 289 290 288 289 11,200
2020/01/21 291 291 288 290 33,100
2020/01/20 291 291 289 289 17,100
2020/01/17 291 292 289 291 15,800
2020/01/16 291 291 290 290 8,200
2020/01/15 293 293 288 290 18,900
2020/01/14 293 293 291 292 15,600
2020/01/10 291 291 288 291 10,400
2020/01/09 288 291 288 289 11,400
2020/01/08 290 290 285 288 33,700
2020/01/07 291 292 290 290 14,900
2020/01/06 289 290 286 289 19,900

このページの先頭へ