東洋埠頭(9351)の株価時系列情報
東洋埠頭(9351)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,830 | 1,830 | 1,798 | 1,819 | 8,400 |
| 2026/06/25 | 1,831 | 1,833 | 1,799 | 1,799 | 5,200 |
| 2026/06/24 | 1,834 | 1,834 | 1,803 | 1,822 | 2,300 |
| 2026/06/23 | 1,805 | 1,821 | 1,802 | 1,816 | 1,500 |
| 2026/06/22 | 1,800 | 1,855 | 1,800 | 1,817 | 5,800 |
| 2026/06/19 | 1,801 | 1,807 | 1,764 | 1,782 | 2,700 |
| 2026/06/18 | 1,795 | 1,797 | 1,765 | 1,787 | 6,000 |
| 2026/06/17 | 1,768 | 1,799 | 1,762 | 1,797 | 10,300 |
| 2026/06/16 | 1,789 | 1,789 | 1,772 | 1,772 | 700 |
| 2026/06/15 | 1,767 | 1,791 | 1,767 | 1,789 | 2,500 |
| 2026/06/12 | 1,801 | 1,801 | 1,788 | 1,789 | 1,600 |
| 2026/06/11 | 1,798 | 1,808 | 1,795 | 1,800 | 900 |
| 2026/06/10 | 1,808 | 1,809 | 1,790 | 1,809 | 5,400 |
| 2026/06/09 | 1,779 | 1,800 | 1,779 | 1,799 | 1,900 |
| 2026/06/08 | 1,784 | 1,804 | 1,778 | 1,779 | 2,000 |
| 2026/06/05 | 1,763 | 1,794 | 1,763 | 1,784 | 700 |
| 2026/06/04 | 1,756 | 1,780 | 1,751 | 1,763 | 2,700 |
| 2026/06/03 | 1,754 | 1,770 | 1,754 | 1,768 | 3,400 |
| 2026/06/02 | 1,761 | 1,764 | 1,740 | 1,754 | 7,600 |
| 2026/06/01 | 1,829 | 1,829 | 1,780 | 1,796 | 9,800 |
| 2026/05/29 | 1,818 | 1,830 | 1,818 | 1,830 | 600 |
| 2026/05/28 | 1,826 | 1,826 | 1,811 | 1,813 | 2,800 |
| 2026/05/27 | 1,815 | 1,824 | 1,811 | 1,821 | 3,700 |
| 2026/05/26 | 1,830 | 1,830 | 1,812 | 1,818 | 5,000 |
| 2026/05/25 | 1,853 | 1,912 | 1,824 | 1,840 | 13,400 |
| 2026/05/22 | 1,877 | 1,881 | 1,855 | 1,856 | 4,100 |
| 2026/05/21 | 1,855 | 1,870 | 1,855 | 1,865 | 3,600 |
| 2026/05/20 | 1,855 | 1,870 | 1,855 | 1,855 | 6,600 |
| 2026/05/19 | 1,916 | 1,916 | 1,850 | 1,855 | 16,800 |
| 2026/05/18 | 1,940 | 1,950 | 1,910 | 1,912 | 11,100 |
| 2026/05/15 | 1,901 | 1,960 | 1,862 | 1,937 | 13,800 |
| 2026/05/14 | 1,983 | 1,990 | 1,962 | 1,964 | 3,800 |
| 2026/05/13 | 1,981 | 1,981 | 1,963 | 1,975 | 1,300 |
| 2026/05/12 | 1,957 | 1,982 | 1,957 | 1,981 | 1,800 |
| 2026/05/11 | 1,952 | 1,974 | 1,950 | 1,960 | 5,800 |
| 2026/05/08 | 1,961 | 1,964 | 1,950 | 1,958 | 4,900 |
| 2026/05/07 | 1,952 | 1,985 | 1,952 | 1,965 | 1,800 |
| 2026/05/01 | 1,952 | 1,955 | 1,942 | 1,950 | 9,500 |
| 2026/04/30 | 1,994 | 1,994 | 1,955 | 1,957 | 900 |
| 2026/04/28 | 1,989 | 1,996 | 1,951 | 1,996 | 4,900 |
| 2026/04/27 | 1,950 | 1,972 | 1,950 | 1,969 | 10,300 |
| 2026/04/24 | 1,940 | 1,959 | 1,940 | 1,958 | 4,600 |
| 2026/04/23 | 1,954 | 1,954 | 1,921 | 1,940 | 16,300 |
| 2026/04/22 | 1,963 | 1,963 | 1,941 | 1,954 | 5,700 |
| 2026/04/21 | 1,967 | 1,981 | 1,960 | 1,963 | 6,100 |
| 2026/04/20 | 1,955 | 1,977 | 1,940 | 1,975 | 8,300 |
| 2026/04/17 | 2,025 | 2,025 | 1,928 | 1,955 | 36,300 |
| 2026/04/16 | 2,019 | 2,024 | 2,011 | 2,011 | 5,500 |
| 2026/04/15 | 1,995 | 2,025 | 1,995 | 2,013 | 8,500 |
| 2026/04/14 | 1,970 | 1,980 | 1,958 | 1,980 | 15,600 |
| 2026/04/13 | 1,933 | 1,975 | 1,933 | 1,967 | 5,800 |
| 2026/04/10 | 1,960 | 1,964 | 1,930 | 1,930 | 7,600 |
| 2026/04/09 | 1,981 | 1,993 | 1,960 | 1,960 | 7,100 |
| 2026/04/08 | 1,956 | 1,991 | 1,956 | 1,971 | 2,300 |
| 2026/04/07 | 1,939 | 1,956 | 1,939 | 1,945 | 1,700 |
| 2026/04/06 | 1,939 | 1,992 | 1,939 | 1,939 | 7,800 |
| 2026/04/03 | 1,940 | 1,945 | 1,934 | 1,939 | 1,800 |
| 2026/03/27 | 1,989 | 1,993 | 1,970 | 1,978 | 15,100 |
| 2026/03/26 | 1,990 | 1,990 | 1,958 | 1,978 | 9,100 |
| 2026/03/25 | 1,991 | 2,004 | 1,982 | 1,990 | 6,300 |
| 2026/03/24 | 1,958 | 1,981 | 1,947 | 1,979 | 10,300 |
| 2026/03/23 | 1,991 | 1,991 | 1,901 | 1,918 | 34,700 |
| 2026/03/19 | 2,002 | 2,017 | 2,001 | 2,003 | 2,800 |
| 2026/03/18 | 2,023 | 2,051 | 2,015 | 2,019 | 9,700 |
| 2026/03/17 | 2,003 | 2,028 | 2,002 | 2,020 | 7,000 |
| 2026/03/16 | 2,006 | 2,029 | 2,000 | 2,003 | 12,100 |
| 2026/03/13 | 2,030 | 2,038 | 2,013 | 2,020 | 8,200 |
| 2026/03/12 | 2,077 | 2,077 | 2,034 | 2,054 | 7,900 |
| 2026/03/11 | 2,043 | 2,080 | 2,043 | 2,070 | 9,100 |
| 2026/03/10 | 2,021 | 2,065 | 2,006 | 2,047 | 12,200 |
| 2026/03/09 | 2,000 | 2,032 | 1,936 | 2,032 | 37,000 |
| 2026/03/06 | 2,050 | 2,100 | 2,024 | 2,050 | 51,800 |
| 2026/03/05 | 2,085 | 2,090 | 2,037 | 2,068 | 36,000 |
| 2026/03/04 | 1,986 | 2,012 | 1,950 | 2,004 | 34,100 |
| 2026/03/03 | 2,021 | 2,058 | 2,018 | 2,036 | 13,000 |
| 2026/03/02 | 2,068 | 2,068 | 1,982 | 2,062 | 22,900 |
| 2026/02/27 | 2,031 | 2,084 | 2,015 | 2,084 | 22,000 |
| 2026/02/26 | 2,000 | 2,025 | 1,995 | 2,025 | 6,100 |
| 2026/02/25 | 2,000 | 2,006 | 1,971 | 2,006 | 17,600 |
| 2026/02/24 | 1,999 | 2,000 | 1,990 | 2,000 | 5,200 |
| 2026/02/20 | 1,969 | 1,999 | 1,968 | 1,999 | 6,500 |
| 2026/02/19 | 1,990 | 1,991 | 1,970 | 1,989 | 5,100 |
| 2026/02/18 | 1,965 | 1,988 | 1,958 | 1,988 | 11,200 |
| 2026/02/17 | 1,960 | 1,968 | 1,942 | 1,958 | 6,100 |
| 2026/02/16 | 1,945 | 1,963 | 1,942 | 1,960 | 16,700 |
| 2026/02/13 | 1,911 | 1,940 | 1,908 | 1,935 | 15,000 |
| 2026/02/12 | 1,927 | 1,941 | 1,910 | 1,940 | 16,900 |
| 2026/02/10 | 1,931 | 1,942 | 1,920 | 1,927 | 17,400 |
| 2026/02/09 | 1,940 | 1,940 | 1,915 | 1,931 | 17,300 |
| 2026/02/06 | 1,924 | 1,930 | 1,892 | 1,915 | 31,100 |
| 2026/02/05 | 1,999 | 2,017 | 1,898 | 1,937 | 190,900 |
| 2026/02/04 | 1,780 | 1,826 | 1,780 | 1,826 | 13,300 |
| 2026/02/03 | 1,789 | 1,803 | 1,785 | 1,803 | 5,500 |
| 2026/02/02 | 1,799 | 1,800 | 1,750 | 1,771 | 14,600 |
| 2026/01/30 | 1,778 | 1,800 | 1,778 | 1,799 | 3,200 |
| 2026/01/29 | 1,794 | 1,794 | 1,768 | 1,768 | 3,300 |
| 2026/01/28 | 1,796 | 1,796 | 1,784 | 1,786 | 1,700 |
| 2026/01/27 | 1,769 | 1,782 | 1,768 | 1,782 | 4,400 |
| 2026/01/26 | 1,788 | 1,788 | 1,768 | 1,769 | 4,200 |
| 2026/01/23 | 1,784 | 1,800 | 1,783 | 1,785 | 5,800 |
| 2026/01/22 | 1,800 | 1,801 | 1,783 | 1,787 | 3,300 |
| 2026/01/21 | 1,791 | 1,800 | 1,783 | 1,783 | 7,900 |
| 2026/01/20 | 1,818 | 1,830 | 1,801 | 1,811 | 10,600 |
| 2026/01/19 | 1,790 | 1,818 | 1,790 | 1,811 | 12,300 |
| 2026/01/16 | 1,751 | 1,785 | 1,747 | 1,780 | 6,400 |
| 2026/01/15 | 1,739 | 1,750 | 1,739 | 1,749 | 14,800 |
| 2026/01/14 | 1,744 | 1,744 | 1,735 | 1,742 | 2,900 |
| 2026/01/13 | 1,748 | 1,748 | 1,727 | 1,732 | 5,000 |
| 2026/01/09 | 1,729 | 1,730 | 1,719 | 1,720 | 4,500 |
| 2026/01/08 | 1,729 | 1,731 | 1,720 | 1,731 | 2,800 |
| 2026/01/07 | 1,731 | 1,737 | 1,724 | 1,729 | 2,400 |
| 2026/01/06 | 1,715 | 1,726 | 1,715 | 1,725 | 2,500 |
| 2026/01/05 | 1,710 | 1,728 | 1,702 | 1,715 | 5,400 |
| 2025/12/30 | 1,704 | 1,710 | 1,696 | 1,709 | 5,900 |
| 2025/12/29 | 1,717 | 1,723 | 1,701 | 1,709 | 1,200 |
| 2025/12/26 | 1,710 | 1,720 | 1,688 | 1,708 | 11,300 |
| 2025/12/25 | 1,685 | 1,707 | 1,680 | 1,696 | 6,900 |
| 2025/12/24 | 1,685 | 1,689 | 1,677 | 1,683 | 3,300 |
| 2025/12/23 | 1,688 | 1,690 | 1,677 | 1,689 | 10,600 |
| 2025/12/22 | 1,700 | 1,704 | 1,689 | 1,692 | 6,300 |
| 2025/12/19 | 1,695 | 1,710 | 1,695 | 1,696 | 4,300 |
| 2025/12/18 | 1,700 | 1,712 | 1,691 | 1,695 | 4,500 |
| 2025/12/17 | 1,702 | 1,713 | 1,700 | 1,700 | 2,200 |
| 2025/12/16 | 1,713 | 1,713 | 1,697 | 1,701 | 5,100 |
| 2025/12/15 | 1,707 | 1,716 | 1,707 | 1,713 | 2,700 |
| 2025/12/12 | 1,690 | 1,710 | 1,690 | 1,707 | 4,200 |
| 2025/12/11 | 1,710 | 1,710 | 1,687 | 1,687 | 5,000 |
| 2025/12/10 | 1,725 | 1,725 | 1,708 | 1,708 | 9,800 |
| 2025/12/09 | 1,698 | 1,715 | 1,691 | 1,715 | 4,400 |
| 2025/12/08 | 1,685 | 1,698 | 1,685 | 1,698 | 4,000 |
| 2025/12/05 | 1,689 | 1,689 | 1,673 | 1,685 | 4,600 |
| 2025/12/04 | 1,705 | 1,709 | 1,695 | 1,695 | 3,200 |
| 2025/12/03 | 1,718 | 1,718 | 1,705 | 1,705 | 2,000 |
| 2025/12/02 | 1,719 | 1,719 | 1,704 | 1,718 | 1,800 |
| 2025/12/01 | 1,719 | 1,720 | 1,704 | 1,704 | 3,000 |
| 2025/11/28 | 1,732 | 1,732 | 1,712 | 1,719 | 7,000 |
| 2025/11/27 | 1,681 | 1,725 | 1,681 | 1,725 | 6,200 |
| 2025/11/26 | 1,709 | 1,718 | 1,657 | 1,688 | 8,100 |
| 2025/11/25 | 1,713 | 1,718 | 1,700 | 1,709 | 9,200 |
| 2025/11/21 | 1,717 | 1,736 | 1,711 | 1,718 | 11,000 |
| 2025/11/20 | 1,701 | 1,739 | 1,701 | 1,717 | 13,700 |
| 2025/11/19 | 1,671 | 1,696 | 1,663 | 1,696 | 18,700 |
| 2025/11/18 | 1,669 | 1,671 | 1,644 | 1,668 | 15,900 |
| 2025/11/17 | 1,634 | 1,662 | 1,618 | 1,660 | 13,500 |
| 2025/11/14 | 1,637 | 1,639 | 1,619 | 1,626 | 6,000 |
| 2025/11/13 | 1,631 | 1,637 | 1,621 | 1,637 | 6,500 |
| 2025/11/12 | 1,598 | 1,636 | 1,598 | 1,625 | 14,600 |
| 2025/11/11 | 1,608 | 1,618 | 1,606 | 1,612 | 2,900 |
| 2025/11/10 | 1,611 | 1,637 | 1,598 | 1,608 | 8,000 |
| 2025/11/07 | 1,604 | 1,613 | 1,590 | 1,609 | 900 |
| 2025/11/06 | 1,619 | 1,619 | 1,600 | 1,611 | 3,500 |
| 2025/11/05 | 1,608 | 1,620 | 1,577 | 1,597 | 9,900 |
| 2025/11/04 | 1,650 | 1,651 | 1,611 | 1,612 | 17,800 |
| 2025/10/31 | 1,615 | 1,620 | 1,595 | 1,620 | 5,700 |
| 2025/10/30 | 1,581 | 1,616 | 1,576 | 1,616 | 7,300 |
| 2025/10/29 | 1,609 | 1,609 | 1,580 | 1,581 | 3,800 |
| 2025/10/28 | 1,630 | 1,631 | 1,609 | 1,609 | 7,500 |
| 2025/10/27 | 1,631 | 1,631 | 1,620 | 1,628 | 9,800 |
| 2025/10/24 | 1,634 | 1,634 | 1,609 | 1,613 | 10,100 |
| 2025/10/23 | 1,623 | 1,636 | 1,603 | 1,635 | 6,800 |
| 2025/10/22 | 1,635 | 1,639 | 1,604 | 1,623 | 14,200 |
| 2025/10/21 | 1,587 | 1,630 | 1,580 | 1,619 | 25,200 |
| 2025/10/20 | 1,557 | 1,590 | 1,557 | 1,586 | 16,600 |
| 2025/10/17 | 1,552 | 1,556 | 1,543 | 1,554 | 14,700 |
| 2025/10/16 | 1,544 | 1,552 | 1,540 | 1,552 | 8,500 |
| 2025/10/15 | 1,548 | 1,550 | 1,540 | 1,544 | 8,800 |
| 2025/10/14 | 1,549 | 1,550 | 1,537 | 1,547 | 3,700 |
| 2025/10/10 | 1,541 | 1,550 | 1,535 | 1,547 | 3,500 |
| 2025/10/09 | 1,550 | 1,550 | 1,542 | 1,550 | 2,000 |
| 2025/10/08 | 1,545 | 1,552 | 1,544 | 1,550 | 3,200 |
| 2025/10/07 | 1,547 | 1,551 | 1,541 | 1,551 | 3,800 |
| 2025/10/06 | 1,560 | 1,560 | 1,544 | 1,548 | 9,200 |
| 2025/10/03 | 1,548 | 1,554 | 1,543 | 1,554 | 5,400 |
| 2025/10/02 | 1,546 | 1,555 | 1,540 | 1,555 | 10,300 |
| 2025/10/01 | 1,555 | 1,555 | 1,528 | 1,545 | 13,500 |
| 2025/09/30 | 1,546 | 1,555 | 1,526 | 1,555 | 15,500 |
| 2025/09/29 | 1,549 | 1,549 | 1,534 | 1,546 | 8,200 |
| 2025/09/26 | 1,558 | 1,558 | 1,543 | 1,546 | 4,500 |
| 2025/09/25 | 1,550 | 1,558 | 1,543 | 1,543 | 4,600 |
| 2025/09/24 | 1,558 | 1,558 | 1,542 | 1,550 | 7,400 |
| 2025/09/22 | 1,550 | 1,560 | 1,543 | 1,550 | 10,400 |
| 2025/09/19 | 1,552 | 1,553 | 1,535 | 1,550 | 5,300 |
| 2025/09/18 | 1,549 | 1,553 | 1,547 | 1,553 | 2,900 |
| 2025/09/17 | 1,550 | 1,552 | 1,545 | 1,552 | 4,200 |
| 2025/09/16 | 1,540 | 1,553 | 1,533 | 1,553 | 7,700 |
| 2025/09/12 | 1,541 | 1,549 | 1,530 | 1,541 | 7,400 |
| 2025/09/11 | 1,548 | 1,550 | 1,530 | 1,547 | 8,300 |
| 2025/09/10 | 1,538 | 1,550 | 1,538 | 1,548 | 8,500 |
| 2025/09/09 | 1,557 | 1,560 | 1,535 | 1,536 | 10,100 |
| 2025/09/08 | 1,555 | 1,558 | 1,545 | 1,557 | 5,700 |
| 2025/09/05 | 1,542 | 1,554 | 1,542 | 1,554 | 4,300 |
| 2025/09/04 | 1,547 | 1,550 | 1,541 | 1,547 | 2,200 |
| 2025/09/03 | 1,541 | 1,551 | 1,537 | 1,549 | 6,800 |
| 2025/09/02 | 1,552 | 1,561 | 1,540 | 1,540 | 5,200 |
| 2025/09/01 | 1,552 | 1,560 | 1,534 | 1,552 | 6,900 |
| 2025/08/29 | 1,567 | 1,570 | 1,551 | 1,553 | 12,800 |
| 2025/08/28 | 1,550 | 1,569 | 1,550 | 1,561 | 15,500 |
| 2025/08/27 | 1,549 | 1,550 | 1,536 | 1,549 | 5,000 |
| 2025/08/26 | 1,550 | 1,550 | 1,530 | 1,549 | 22,500 |
| 2025/08/25 | 1,516 | 1,547 | 1,516 | 1,543 | 13,400 |