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
2010/12/30 134 134 131 131 67,000
2010/12/29 134 134 133 134 47,000
2010/12/28 135 135 133 133 26,000
2010/12/27 133 134 133 133 35,000
2010/12/24 134 134 133 134 80,000
2010/12/22 134 136 134 135 118,000
2010/12/21 134 136 133 135 124,000
2010/12/20 136 136 134 134 80,000
2010/12/17 137 138 135 137 100,000
2010/12/16 137 138 136 137 71,000
2010/12/15 136 139 135 139 107,000
2010/12/14 136 139 134 136 134,000
2010/12/13 134 136 134 136 52,000
2010/12/10 139 139 135 136 144,000
2010/12/09 140 140 136 138 48,000
2010/12/08 135 136 134 136 63,000
2010/12/07 135 136 134 136 44,000
2010/12/06 135 136 135 135 45,000
2010/12/03 133 135 133 135 36,000
2010/12/02 135 135 133 133 31,000
2010/12/01 132 133 131 132 30,000
2010/11/30 136 136 132 134 48,000
2010/11/29 134 135 134 134 44,000
2010/11/26 133 135 133 134 35,000
2010/11/25 135 135 133 133 33,000
2010/11/24 131 134 130 133 37,000
2010/11/22 135 135 131 132 43,000
2010/11/19 135 135 132 132 33,000
2010/11/18 134 135 132 134 35,000
2010/11/17 130 133 130 133 16,000
2010/11/16 131 132 130 132 9,000
2010/11/15 132 132 130 130 21,000
2010/11/12 134 134 132 132 14,000
2010/11/11 133 134 133 134 14,000
2010/11/10 129 133 129 132 23,000
2010/11/09 132 132 131 131 12,000
2010/11/08 132 133 131 132 14,000
2010/11/05 129 133 129 132 28,000
2010/11/04 129 129 128 128 21,000
2010/11/02 127 128 127 127 51,000
2010/11/01 128 131 128 130 23,000
2010/10/29 128 130 127 128 56,000
2010/10/28 133 133 128 128 68,000
2010/10/27 131 133 129 130 21,000
2010/10/26 129 134 128 133 140,000
2010/10/25 137 137 130 131 60,000
2010/10/22 133 136 133 134 16,000
2010/10/21 136 136 133 133 30,000
2010/10/20 136 136 135 136 42,000
2010/10/19 138 139 138 138 12,000
2010/10/18 138 138 137 138 14,000
2010/10/15 139 140 138 138 21,000
2010/10/14 140 141 140 141 12,000
2010/10/13 142 142 140 140 13,000
2010/10/12 143 143 141 141 19,000
2010/10/08 141 142 140 142 92,000
2010/10/07 143 144 143 144 28,000
2010/10/06 146 146 142 143 21,000
2010/10/05 144 146 141 144 35,000
2010/10/04 146 146 143 143 14,000
2010/10/01 146 146 145 145 21,000
2010/09/30 150 151 147 147 34,000
2010/09/29 151 151 148 149 28,000
2010/09/28 151 151 149 150 19,000
2010/09/27 147 151 146 151 48,000
2010/09/24 149 149 145 145 30,000
2010/09/22 147 150 146 148 22,000
2010/09/21 149 149 147 147 11,000
2010/09/17 148 149 147 147 16,000
2010/09/16 147 147 145 146 15,000
2010/09/15 144 147 144 146 25,000
2010/09/14 144 146 143 146 27,000
2010/09/13 146 146 144 144 31,000
2010/09/10 149 149 145 147 94,000
2010/09/09 149 149 144 145 41,000
2010/09/08 145 148 145 148 9,000
2010/09/07 146 150 146 147 15,000
2010/09/06 146 149 146 149 20,000
2010/09/03 145 147 144 145 28,000
2010/09/02 144 145 144 144 14,000
2010/09/01 144 144 142 143 47,000
2010/08/31 149 149 144 144 29,000
2010/08/30 151 152 147 152 26,000
2010/08/27 150 151 146 151 29,000
2010/08/26 149 150 148 150 32,000
2010/08/25 147 149 145 148 25,000
2010/08/24 145 147 144 147 23,000
2010/08/23 149 150 148 148 16,000
2010/08/20 148 149 147 149 12,000
2010/08/19 147 148 145 147 17,000
2010/08/18 147 147 144 147 14,000
2010/08/17 142 146 142 146 18,000
2010/08/16 144 147 143 144 17,000
2010/08/13 142 144 142 144 16,000
2010/08/12 139 143 139 142 32,000
2010/08/11 145 145 142 142 33,000
2010/08/10 146 146 145 145 26,000
2010/08/09 145 147 145 147 16,000
2010/08/06 148 148 146 147 33,000
2010/08/05 145 148 145 148 22,000
2010/08/04 147 147 146 146 30,000
2010/08/03 146 147 145 146 29,000
2010/08/02 145 148 145 145 44,000
2010/07/30 148 148 146 146 36,000
2010/07/29 151 151 147 147 17,000
2010/07/28 151 151 149 151 25,000
2010/07/27 148 150 147 149 16,000
2010/07/26 151 151 148 148 26,000
2010/07/23 150 150 149 149 26,000
2010/07/22 145 149 144 148 54,000
2010/07/21 149 149 145 145 36,000
2010/07/20 149 149 147 149 25,000
2010/07/16 150 151 149 151 22,000
2010/07/15 151 152 150 150 23,000
2010/07/14 152 153 152 152 15,000
2010/07/13 153 153 151 151 26,000
2010/07/12 151 154 151 151 8,000
2010/07/09 153 154 150 151 39,000
2010/07/08 150 154 150 153 28,000
2010/07/07 151 152 150 151 19,000
2010/07/06 150 151 150 151 11,000
2010/07/05 150 152 150 150 24,000
2010/07/02 150 152 149 152 28,000
2010/07/01 151 152 150 152 25,000
2010/06/30 152 152 151 152 32,000
2010/06/29 153 154 153 154 15,000
2010/06/28 154 155 153 155 38,000
2010/06/25 154 154 151 151 47,000
2010/06/24 152 153 151 152 11,000
2010/06/23 155 156 152 153 22,000
2010/06/22 155 155 155 155 6,000
2010/06/21 152 155 152 155 14,000
2010/06/18 152 155 151 152 19,000
2010/06/17 154 155 153 153 37,000
2010/06/16 152 153 152 153 21,000
2010/06/15 152 152 151 151 4,000
2010/06/14 150 152 150 152 10,000
2010/06/11 152 152 151 151 82,000
2010/06/10 148 148 147 147 14,000
2010/06/09 149 149 148 148 13,000
2010/06/08 150 150 147 149 47,000
2010/06/07 150 150 147 147 44,000
2010/06/04 154 154 150 151 53,000
2010/06/03 153 154 153 153 28,000
2010/06/02 151 153 151 153 26,000
2010/06/01 155 155 152 153 12,000
2010/05/31 152 155 152 155 28,000
2010/05/28 155 155 151 152 42,000
2010/05/27 151 153 150 152 38,000
2010/05/26 150 152 150 152 22,000
2010/05/25 152 153 150 153 50,000
2010/05/24 154 154 152 152 32,000
2010/05/21 152 155 151 154 59,000
2010/05/20 159 159 157 157 35,000
2010/05/19 158 161 154 161 92,000
2010/05/18 159 163 159 162 112,000
2010/05/17 158 165 156 161 86,000
2010/05/14 157 160 156 158 50,000
2010/05/13 158 158 157 157 22,000
2010/05/12 156 157 155 156 36,000
2010/05/11 163 163 155 155 32,000
2010/05/10 155 160 155 158 54,000
2010/05/07 156 158 153 155 71,000
2010/05/06 161 162 159 159 58,000
2010/04/30 162 163 162 162 35,000
2010/04/28 164 164 161 161 48,000
2010/04/27 166 166 164 165 37,000
2010/04/26 164 165 163 165 52,000
2010/04/23 163 164 162 162 42,000
2010/04/22 167 167 164 164 21,000
2010/04/21 162 167 162 166 99,000
2010/04/20 160 164 160 164 81,000
2010/04/19 163 164 161 162 39,000
2010/04/16 168 168 166 166 15,000
2010/04/15 168 169 166 166 54,000
2010/04/14 170 170 168 168 30,000
2010/04/13 170 171 167 168 79,000
2010/04/12 165 170 165 169 93,000
2010/04/09 162 166 161 165 137,000
2010/04/08 167 167 163 164 60,000
2010/04/07 162 166 162 166 81,000
2010/04/06 165 165 162 162 65,000
2010/04/05 163 164 162 164 88,000
2010/04/02 162 162 160 162 67,000
2010/04/01 157 161 156 160 94,000
2010/03/31 159 160 157 159 70,000
2010/03/30 157 159 157 159 38,000
2010/03/29 157 158 157 158 25,000
2010/03/26 158 159 157 159 75,000
2010/03/25 157 158 156 157 64,000
2010/03/24 157 159 156 158 108,000
2010/03/23 158 159 156 157 53,000
2010/03/19 158 158 156 158 86,000
2010/03/18 158 161 155 155 170,000
2010/03/17 156 158 156 158 76,000
2010/03/16 160 160 154 154 126,000
2010/03/15 159 160 157 158 68,000
2010/03/12 159 159 155 157 111,000
2010/03/11 156 158 155 158 60,000
2010/03/10 157 157 155 155 30,000
2010/03/09 157 157 156 156 36,000
2010/03/08 156 157 155 156 35,000
2010/03/05 153 155 153 155 42,000
2010/03/04 155 155 153 153 28,000
2010/03/03 152 154 152 154 32,000
2010/03/02 155 156 153 154 45,000
2010/03/01 155 155 153 153 32,000
2010/02/26 155 155 152 153 33,000
2010/02/25 153 154 153 154 30,000
2010/02/24 153 153 152 152 18,000
2010/02/23 154 157 153 154 36,000
2010/02/22 151 155 150 151 90,000
2010/02/19 155 155 152 152 32,000
2010/02/18 155 156 153 154 29,000
2010/02/17 155 157 154 156 27,000
2010/02/16 155 155 153 153 22,000
2010/02/15 155 156 153 153 18,000
2010/02/12 159 159 154 154 28,000
2010/02/10 155 156 154 154 31,000
2010/02/09 157 162 154 155 39,000
2010/02/08 158 162 158 159 25,000
2010/02/05 161 162 159 159 45,000
2010/02/04 168 168 163 163 34,000
2010/02/03 165 169 165 168 22,000
2010/02/02 168 168 165 165 25,000
2010/02/01 165 166 165 166 36,000
2010/01/29 165 167 165 165 38,000
2010/01/28 165 167 165 167 78,000
2010/01/27 166 167 165 165 39,000
2010/01/26 166 169 166 166 30,000
2010/01/25 169 169 167 167 31,000
2010/01/22 172 172 168 169 31,000
2010/01/21 170 173 170 172 35,000
2010/01/20 171 173 171 173 17,000
2010/01/19 175 175 172 172 12,000
2010/01/18 171 173 171 172 13,000
2010/01/15 173 175 172 175 32,000
2010/01/14 174 175 173 175 28,000
2010/01/13 172 173 172 172 14,000
2010/01/12 173 174 173 174 16,000
2010/01/08 172 173 172 173 26,000
2010/01/07 171 172 169 171 18,000
2010/01/06 169 171 169 171 24,000
2010/01/05 169 169 168 168 23,000
2010/01/04 167 170 167 168 21,000

このページの先頭へ