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
2024/03/27 1,420 1,436 1,420 1,426 12,600
2024/03/26 1,420 1,428 1,411 1,418 8,500
2024/03/25 1,427 1,430 1,410 1,420 11,200
2024/03/22 1,421 1,427 1,410 1,420 6,200
2024/03/21 1,400 1,430 1,398 1,421 20,200
2024/03/19 1,384 1,395 1,380 1,395 7,000
2024/03/18 1,380 1,385 1,377 1,383 8,100
2024/03/15 1,363 1,380 1,363 1,372 13,800
2024/03/14 1,361 1,375 1,360 1,362 8,500
2024/03/13 1,363 1,373 1,354 1,355 15,000
2024/03/12 1,365 1,365 1,343 1,361 35,000
2024/03/11 1,383 1,385 1,357 1,365 29,700
2024/03/08 1,379 1,390 1,378 1,383 12,400
2024/03/07 1,385 1,393 1,378 1,380 12,900
2024/03/06 1,375 1,388 1,374 1,380 15,000
2024/03/05 1,379 1,379 1,371 1,371 6,000
2024/03/04 1,379 1,384 1,370 1,372 17,200
2024/03/01 1,385 1,386 1,377 1,379 17,000
2024/02/29 1,382 1,385 1,376 1,378 10,100
2024/02/28 1,381 1,386 1,376 1,380 18,300
2024/02/27 1,382 1,384 1,375 1,375 16,800
2024/02/26 1,384 1,389 1,376 1,376 18,400
2024/02/22 1,393 1,397 1,382 1,384 11,700
2024/02/21 1,380 1,385 1,375 1,382 8,000
2024/02/20 1,385 1,389 1,367 1,381 9,200
2024/02/19 1,379 1,389 1,379 1,381 5,300
2024/02/16 1,380 1,390 1,375 1,379 9,200
2024/02/15 1,380 1,380 1,365 1,365 12,100
2024/02/14 1,384 1,387 1,372 1,373 17,000
2024/02/13 1,389 1,389 1,379 1,380 16,900
2024/02/09 1,388 1,393 1,379 1,379 10,200
2024/02/08 1,395 1,395 1,381 1,381 15,200
2024/02/07 1,401 1,405 1,392 1,392 16,300
2024/02/06 1,401 1,414 1,400 1,406 18,600
2024/02/05 1,409 1,419 1,399 1,411 17,800
2024/02/02 1,402 1,411 1,398 1,409 5,500
2024/02/01 1,399 1,415 1,398 1,402 6,800
2024/01/31 1,391 1,412 1,387 1,403 16,800
2024/01/30 1,414 1,429 1,371 1,371 61,700
2024/01/29 1,403 1,414 1,398 1,414 9,200
2024/01/26 1,410 1,410 1,387 1,390 8,100
2024/01/25 1,401 1,405 1,393 1,393 8,000
2024/01/24 1,400 1,404 1,388 1,393 5,800
2024/01/23 1,405 1,408 1,393 1,394 8,700
2024/01/22 1,398 1,406 1,397 1,400 6,100
2024/01/19 1,390 1,397 1,388 1,389 5,000
2024/01/18 1,388 1,398 1,388 1,388 5,800
2024/01/17 1,392 1,400 1,383 1,383 7,900
2024/01/16 1,403 1,403 1,390 1,390 8,100
2024/01/15 1,389 1,405 1,389 1,393 7,300
2024/01/12 1,404 1,406 1,383 1,385 11,200
2024/01/11 1,396 1,405 1,396 1,399 6,300
2024/01/10 1,404 1,411 1,393 1,397 9,300
2024/01/09 1,413 1,419 1,403 1,405 5,900
2024/01/05 1,418 1,418 1,400 1,404 8,100
2024/01/04 1,391 1,410 1,390 1,403 8,800
2023/12/29 1,389 1,394 1,381 1,391 3,200
2023/12/28 1,385 1,394 1,381 1,381 6,600
2023/12/27 1,382 1,382 1,369 1,377 14,100
2023/12/26 1,369 1,375 1,366 1,372 4,900
2023/12/25 1,381 1,381 1,367 1,369 12,300
2023/12/22 1,380 1,385 1,378 1,378 9,400
2023/12/21 1,384 1,384 1,375 1,375 7,200
2023/12/20 1,369 1,386 1,369 1,384 5,800
2023/12/19 1,381 1,385 1,374 1,378 6,100
2023/12/18 1,389 1,389 1,366 1,380 6,800
2023/12/15 1,390 1,390 1,371 1,380 4,600
2023/12/14 1,383 1,390 1,370 1,375 7,200
2023/12/13 1,391 1,394 1,380 1,384 4,300
2023/12/12 1,399 1,399 1,370 1,382 8,300
2023/12/11 1,406 1,406 1,391 1,397 7,500
2023/12/08 1,419 1,419 1,372 1,376 16,900
2023/12/07 1,409 1,410 1,390 1,391 14,600
2023/12/06 1,367 1,396 1,367 1,396 18,400
2023/12/05 1,370 1,374 1,354 1,369 10,100
2023/12/04 1,378 1,378 1,364 1,368 5,000
2023/12/01 1,375 1,378 1,368 1,369 5,200
2023/11/30 1,379 1,379 1,358 1,375 16,600
2023/11/29 1,360 1,365 1,359 1,359 6,900
2023/11/28 1,360 1,360 1,352 1,360 6,700
2023/11/27 1,359 1,359 1,345 1,358 14,000
2023/11/24 1,357 1,357 1,348 1,354 6,100
2023/11/22 1,351 1,362 1,333 1,345 14,900
2023/11/21 1,367 1,370 1,340 1,350 17,700
2023/11/20 1,372 1,375 1,360 1,360 9,500
2023/11/17 1,366 1,373 1,358 1,370 2,100
2023/11/16 1,371 1,371 1,360 1,367 5,100
2023/11/15 1,370 1,375 1,370 1,374 2,800
2023/11/14 1,366 1,375 1,366 1,368 9,000
2023/11/13 1,378 1,378 1,366 1,369 4,000
2023/11/10 1,374 1,383 1,341 1,379 22,700
2023/11/09 1,359 1,379 1,348 1,375 6,900
2023/11/08 1,379 1,379 1,341 1,348 10,600
2023/11/07 1,379 1,392 1,365 1,365 7,400
2023/11/06 1,394 1,400 1,375 1,379 16,000
2023/11/02 1,398 1,398 1,364 1,393 29,600
2023/11/01 1,405 1,422 1,395 1,409 16,700
2023/10/31 1,394 1,403 1,375 1,396 17,400
2023/10/30 1,393 1,407 1,380 1,380 52,700
2023/10/27 1,378 1,408 1,378 1,408 8,500
2023/10/26 1,370 1,378 1,361 1,368 6,500
2023/10/25 1,381 1,386 1,369 1,370 8,600
2023/10/24 1,370 1,374 1,342 1,374 11,700
2023/10/23 1,385 1,389 1,363 1,369 12,500
2023/10/20 1,400 1,404 1,387 1,391 8,700
2023/10/19 1,410 1,435 1,402 1,411 9,300
2023/10/18 1,409 1,435 1,409 1,423 11,900
2023/10/17 1,411 1,432 1,401 1,409 8,500
2023/10/16 1,427 1,438 1,402 1,411 8,400
2023/10/13 1,445 1,450 1,423 1,438 15,700
2023/10/12 1,430 1,455 1,417 1,451 19,800
2023/10/11 1,447 1,452 1,415 1,448 25,200
2023/10/10 1,401 1,451 1,401 1,447 20,500
2023/10/06 1,371 1,427 1,366 1,401 24,900
2023/10/05 1,336 1,372 1,336 1,358 15,400
2023/10/04 1,361 1,361 1,333 1,333 20,100
2023/10/03 1,404 1,404 1,366 1,366 18,500
2023/10/02 1,411 1,436 1,400 1,400 13,400
2023/09/29 1,436 1,436 1,403 1,410 12,900
2023/09/28 1,445 1,447 1,426 1,426 12,800
2023/09/27 1,451 1,465 1,425 1,465 15,700
2023/09/26 1,451 1,458 1,446 1,450 10,300
2023/09/25 1,472 1,472 1,444 1,451 17,600
2023/09/22 1,451 1,468 1,447 1,457 10,500
2023/09/21 1,469 1,480 1,448 1,453 7,500
2023/09/20 1,473 1,473 1,458 1,464 8,400
2023/09/19 1,483 1,483 1,465 1,475 9,600
2023/09/15 1,475 1,487 1,463 1,475 15,600
2023/09/14 1,475 1,479 1,453 1,476 8,700
2023/09/13 1,477 1,477 1,457 1,466 7,400
2023/09/12 1,479 1,482 1,470 1,482 17,800
2023/09/11 1,478 1,480 1,464 1,477 12,200
2023/09/08 1,481 1,490 1,473 1,478 16,100
2023/09/07 1,494 1,505 1,486 1,500 24,300
2023/09/06 1,484 1,498 1,481 1,498 41,000
2023/09/05 1,465 1,485 1,460 1,481 47,200
2023/09/04 1,430 1,471 1,430 1,465 26,700
2023/09/01 1,413 1,427 1,411 1,427 18,500
2023/08/31 1,393 1,417 1,393 1,412 8,500
2023/08/30 1,405 1,416 1,398 1,398 14,100
2023/08/29 1,406 1,409 1,395 1,408 7,100
2023/08/28 1,407 1,416 1,396 1,400 7,900
2023/08/25 1,384 1,403 1,382 1,396 14,000
2023/08/24 1,380 1,391 1,380 1,383 8,800
2023/08/23 1,374 1,379 1,368 1,377 6,600
2023/08/22 1,360 1,369 1,357 1,369 8,100
2023/08/21 1,357 1,368 1,357 1,358 9,600
2023/08/18 1,359 1,361 1,346 1,356 15,400
2023/08/17 1,373 1,373 1,350 1,359 10,500
2023/08/16 1,374 1,378 1,365 1,367 11,200
2023/08/15 1,371 1,379 1,369 1,379 8,500
2023/08/14 1,384 1,393 1,371 1,371 9,300
2023/08/10 1,354 1,375 1,354 1,373 9,200
2023/08/09 1,365 1,365 1,350 1,354 13,300
2023/08/08 1,352 1,371 1,352 1,364 14,500
2023/08/07 1,355 1,371 1,351 1,367 9,400
2023/08/04 1,346 1,360 1,344 1,354 9,700
2023/08/03 1,360 1,360 1,342 1,346 19,800
2023/08/02 1,376 1,380 1,361 1,361 27,100
2023/08/01 1,401 1,419 1,401 1,404 19,700
2023/07/31 1,390 1,410 1,390 1,402 12,200
2023/07/28 1,400 1,403 1,379 1,397 56,700
2023/07/27 1,398 1,409 1,386 1,409 11,800
2023/07/26 1,399 1,401 1,380 1,398 13,100
2023/07/25 1,405 1,408 1,394 1,404 14,800
2023/07/24 1,378 1,395 1,374 1,391 14,200
2023/07/21 1,374 1,379 1,359 1,370 15,100
2023/07/20 1,381 1,398 1,380 1,395 12,800
2023/07/19 1,361 1,376 1,360 1,374 14,800
2023/07/18 1,353 1,366 1,350 1,360 12,200
2023/07/14 1,352 1,363 1,345 1,353 10,000
2023/07/13 1,364 1,365 1,345 1,350 12,300
2023/07/12 1,365 1,379 1,355 1,358 13,700
2023/07/11 1,379 1,383 1,364 1,365 21,700
2023/07/10 1,414 1,414 1,376 1,379 20,900
2023/07/07 1,415 1,430 1,405 1,414 10,000
2023/07/06 1,398 1,424 1,395 1,414 11,000
2023/07/05 1,389 1,402 1,383 1,392 15,700
2023/07/04 1,402 1,407 1,390 1,393 12,600
2023/07/03 1,382 1,406 1,382 1,402 8,800
2023/06/30 1,390 1,395 1,376 1,382 10,900
2023/06/29 1,395 1,411 1,386 1,393 17,800
2023/06/28 1,365 1,384 1,365 1,384 8,000
2023/06/27 1,366 1,366 1,353 1,356 3,400
2023/06/26 1,371 1,385 1,361 1,368 8,100
2023/06/23 1,377 1,377 1,353 1,361 10,800
2023/06/22 1,363 1,378 1,361 1,363 11,200
2023/06/21 1,344 1,364 1,344 1,363 6,800
2023/06/20 1,350 1,350 1,336 1,344 9,600
2023/06/19 1,347 1,353 1,336 1,350 8,200
2023/06/16 1,346 1,352 1,340 1,347 15,600
2023/06/15 1,323 1,347 1,323 1,335 10,100
2023/06/14 1,330 1,338 1,323 1,326 18,800
2023/06/13 1,331 1,340 1,328 1,333 16,600
2023/06/12 1,323 1,334 1,321 1,334 15,200
2023/06/09 1,323 1,338 1,313 1,323 23,800
2023/06/08 1,299 1,319 1,297 1,313 12,000
2023/06/07 1,319 1,325 1,294 1,299 21,000
2023/06/06 1,301 1,310 1,291 1,308 11,200
2023/06/05 1,289 1,302 1,289 1,302 17,700

このページの先頭へ