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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/22 | 1,508 | 1,520 | 1,501 | 1,520 | 8,500 |
| 2025/08/21 | 1,505 | 1,508 | 1,490 | 1,507 | 10,900 |
| 2025/08/20 | 1,503 | 1,508 | 1,499 | 1,508 | 8,300 |
| 2025/08/19 | 1,503 | 1,509 | 1,495 | 1,503 | 11,800 |
| 2025/08/18 | 1,508 | 1,516 | 1,497 | 1,499 | 24,200 |
| 2025/08/15 | 1,492 | 1,515 | 1,492 | 1,497 | 15,100 |
| 2025/08/14 | 1,495 | 1,495 | 1,483 | 1,492 | 4,200 |
| 2025/08/13 | 1,502 | 1,502 | 1,483 | 1,495 | 7,600 |
| 2025/08/12 | 1,528 | 1,534 | 1,497 | 1,499 | 26,000 |
| 2025/08/08 | 1,503 | 1,528 | 1,503 | 1,511 | 5,600 |
| 2025/08/07 | 1,542 | 1,553 | 1,502 | 1,503 | 11,300 |
| 2025/08/06 | 1,549 | 1,550 | 1,535 | 1,550 | 10,300 |
| 2025/08/05 | 1,550 | 1,553 | 1,526 | 1,553 | 19,100 |
| 2025/08/04 | 1,482 | 1,550 | 1,471 | 1,550 | 20,600 |
| 2025/08/01 | 1,421 | 1,502 | 1,421 | 1,496 | 26,400 |
| 2025/07/31 | 1,434 | 1,467 | 1,422 | 1,460 | 8,800 |
| 2025/07/30 | 1,423 | 1,440 | 1,420 | 1,420 | 2,400 |
| 2025/07/29 | 1,436 | 1,436 | 1,405 | 1,421 | 7,500 |
| 2025/07/28 | 1,442 | 1,444 | 1,435 | 1,436 | 11,100 |
| 2025/07/25 | 1,430 | 1,437 | 1,423 | 1,435 | 7,500 |
| 2025/07/24 | 1,425 | 1,425 | 1,418 | 1,419 | 2,500 |
| 2025/07/23 | 1,419 | 1,423 | 1,408 | 1,421 | 7,600 |
| 2025/07/22 | 1,404 | 1,413 | 1,400 | 1,413 | 3,800 |
| 2025/07/18 | 1,414 | 1,414 | 1,404 | 1,404 | 3,000 |
| 2025/07/17 | 1,415 | 1,415 | 1,405 | 1,405 | 2,800 |
| 2025/07/16 | 1,418 | 1,418 | 1,407 | 1,415 | 2,900 |
| 2025/07/15 | 1,427 | 1,440 | 1,425 | 1,425 | 11,500 |
| 2025/07/14 | 1,410 | 1,434 | 1,409 | 1,426 | 7,600 |
| 2025/07/11 | 1,396 | 1,412 | 1,394 | 1,408 | 8,200 |
| 2025/07/10 | 1,408 | 1,408 | 1,384 | 1,396 | 2,300 |
| 2025/07/09 | 1,395 | 1,406 | 1,394 | 1,405 | 7,800 |
| 2025/07/08 | 1,388 | 1,400 | 1,385 | 1,395 | 9,000 |
| 2025/07/07 | 1,391 | 1,394 | 1,383 | 1,385 | 2,200 |
| 2025/07/04 | 1,386 | 1,400 | 1,380 | 1,391 | 9,700 |
| 2025/07/03 | 1,371 | 1,386 | 1,367 | 1,386 | 5,000 |
| 2025/07/02 | 1,358 | 1,380 | 1,345 | 1,371 | 9,000 |
| 2025/07/01 | 1,369 | 1,386 | 1,352 | 1,357 | 9,800 |
| 2025/06/30 | 1,356 | 1,370 | 1,353 | 1,369 | 3,900 |
| 2025/06/27 | 1,380 | 1,380 | 1,345 | 1,363 | 9,300 |
| 2025/06/26 | 1,359 | 1,360 | 1,350 | 1,356 | 3,500 |
| 2025/06/25 | 1,359 | 1,359 | 1,349 | 1,359 | 4,400 |
| 2025/06/24 | 1,357 | 1,357 | 1,346 | 1,354 | 2,700 |
| 2025/06/23 | 1,358 | 1,358 | 1,341 | 1,358 | 9,200 |
| 2025/06/20 | 1,350 | 1,359 | 1,313 | 1,358 | 6,000 |
| 2025/06/19 | 1,335 | 1,347 | 1,335 | 1,345 | 6,800 |
| 2025/06/18 | 1,337 | 1,338 | 1,288 | 1,333 | 7,400 |
| 2025/06/17 | 1,340 | 1,342 | 1,330 | 1,337 | 3,900 |
| 2025/06/16 | 1,330 | 1,347 | 1,320 | 1,340 | 4,400 |
| 2025/06/13 | 1,332 | 1,341 | 1,330 | 1,330 | 1,900 |
| 2025/06/12 | 1,334 | 1,339 | 1,331 | 1,332 | 3,700 |
| 2025/06/11 | 1,349 | 1,350 | 1,339 | 1,346 | 2,600 |
| 2025/06/10 | 1,364 | 1,364 | 1,322 | 1,347 | 17,600 |
| 2025/06/09 | 1,340 | 1,348 | 1,338 | 1,344 | 4,400 |
| 2025/06/06 | 1,345 | 1,355 | 1,335 | 1,342 | 3,700 |
| 2025/06/05 | 1,345 | 1,345 | 1,337 | 1,337 | 3,400 |
| 2025/06/04 | 1,340 | 1,345 | 1,340 | 1,345 | 1,700 |
| 2025/06/03 | 1,338 | 1,344 | 1,335 | 1,337 | 5,900 |
| 2025/06/02 | 1,330 | 1,339 | 1,330 | 1,333 | 2,300 |
| 2025/05/30 | 1,323 | 1,338 | 1,321 | 1,323 | 2,600 |
| 2025/05/29 | 1,321 | 1,327 | 1,321 | 1,327 | 2,000 |
| 2025/05/28 | 1,335 | 1,335 | 1,310 | 1,321 | 4,300 |
| 2025/05/27 | 1,319 | 1,323 | 1,310 | 1,322 | 1,700 |
| 2025/05/26 | 1,313 | 1,338 | 1,313 | 1,321 | 1,500 |
| 2025/05/23 | 1,330 | 1,340 | 1,305 | 1,320 | 8,100 |
| 2025/05/22 | 1,326 | 1,326 | 1,308 | 1,323 | 5,500 |
| 2025/05/21 | 1,323 | 1,326 | 1,320 | 1,321 | 13,900 |
| 2025/05/20 | 1,340 | 1,342 | 1,320 | 1,326 | 6,900 |
| 2025/05/19 | 1,336 | 1,341 | 1,329 | 1,340 | 9,100 |
| 2025/05/16 | 1,331 | 1,339 | 1,311 | 1,336 | 11,100 |
| 2025/05/15 | 1,318 | 1,325 | 1,309 | 1,323 | 5,600 |
| 2025/05/14 | 1,309 | 1,322 | 1,302 | 1,318 | 4,700 |
| 2025/05/13 | 1,293 | 1,312 | 1,293 | 1,300 | 8,900 |
| 2025/05/12 | 1,271 | 1,284 | 1,269 | 1,284 | 5,600 |
| 2025/05/09 | 1,280 | 1,280 | 1,274 | 1,275 | 1,300 |
| 2025/05/08 | 1,273 | 1,284 | 1,273 | 1,275 | 2,300 |
| 2025/05/07 | 1,271 | 1,273 | 1,269 | 1,273 | 2,300 |
| 2025/05/02 | 1,274 | 1,280 | 1,268 | 1,271 | 2,200 |
| 2025/05/01 | 1,275 | 1,287 | 1,268 | 1,271 | 2,200 |
| 2025/04/30 | 1,270 | 1,275 | 1,270 | 1,275 | 2,300 |
| 2025/04/28 | 1,272 | 1,272 | 1,267 | 1,269 | 3,100 |
| 2025/04/25 | 1,279 | 1,279 | 1,268 | 1,272 | 4,900 |
| 2025/04/24 | 1,269 | 1,274 | 1,260 | 1,269 | 2,800 |
| 2025/04/23 | 1,282 | 1,282 | 1,263 | 1,263 | 5,800 |
| 2025/04/22 | 1,255 | 1,265 | 1,255 | 1,261 | 2,600 |
| 2025/04/21 | 1,261 | 1,270 | 1,252 | 1,265 | 4,000 |
| 2025/04/18 | 1,246 | 1,271 | 1,240 | 1,262 | 7,700 |
| 2025/04/17 | 1,241 | 1,245 | 1,240 | 1,245 | 1,700 |
| 2025/04/16 | 1,245 | 1,248 | 1,240 | 1,248 | 3,300 |
| 2025/04/15 | 1,243 | 1,251 | 1,243 | 1,249 | 3,200 |
| 2025/04/14 | 1,248 | 1,248 | 1,238 | 1,243 | 1,800 |
| 2025/04/11 | 1,233 | 1,244 | 1,233 | 1,244 | 4,900 |