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
2019/12/30 1,417 1,421 1,417 1,421 1,100
2019/12/27 1,420 1,432 1,420 1,429 5,800
2019/12/26 1,419 1,422 1,413 1,422 4,500
2019/12/25 1,421 1,421 1,412 1,418 10,800
2019/12/24 1,409 1,409 1,401 1,409 3,800
2019/12/23 1,408 1,408 1,401 1,404 20,200
2019/12/20 1,405 1,409 1,399 1,403 12,500
2019/12/19 1,404 1,404 1,397 1,402 4,200
2019/12/18 1,407 1,410 1,398 1,404 3,700
2019/12/17 1,408 1,412 1,398 1,406 7,500
2019/12/16 1,405 1,408 1,390 1,407 4,900
2019/12/13 1,408 1,408 1,393 1,397 11,000
2019/12/12 1,400 1,400 1,388 1,388 4,700
2019/12/11 1,396 1,402 1,390 1,390 13,400
2019/12/10 1,398 1,405 1,397 1,397 6,900
2019/12/09 1,402 1,405 1,395 1,397 9,300
2019/12/06 1,409 1,409 1,392 1,396 10,700
2019/12/05 1,400 1,404 1,392 1,401 4,000
2019/12/04 1,399 1,400 1,394 1,395 8,100
2019/12/03 1,401 1,404 1,398 1,398 5,800
2019/12/02 1,410 1,414 1,405 1,412 5,000
2019/11/29 1,416 1,416 1,406 1,408 4,900
2019/11/28 1,414 1,414 1,403 1,408 10,300
2019/11/27 1,407 1,414 1,407 1,409 5,800
2019/11/26 1,419 1,419 1,404 1,404 4,900
2019/11/25 1,423 1,430 1,411 1,411 4,500
2019/11/22 1,406 1,413 1,406 1,410 5,000
2019/11/21 1,410 1,410 1,400 1,402 6,500
2019/11/20 1,415 1,421 1,397 1,405 9,500
2019/11/19 1,418 1,418 1,413 1,415 2,200
2019/11/18 1,411 1,423 1,411 1,418 3,000
2019/11/15 1,403 1,417 1,401 1,408 4,600
2019/11/14 1,416 1,417 1,405 1,405 8,000
2019/11/13 1,429 1,429 1,421 1,425 3,200
2019/11/12 1,446 1,446 1,426 1,437 3,100
2019/11/11 1,438 1,448 1,429 1,445 4,400
2019/11/08 1,424 1,438 1,416 1,436 6,900
2019/11/07 1,411 1,427 1,410 1,412 7,200
2019/11/06 1,437 1,437 1,412 1,422 5,500
2019/11/05 1,420 1,434 1,420 1,430 12,200
2019/11/01 1,413 1,421 1,409 1,420 4,500
2019/10/31 1,418 1,422 1,384 1,421 8,400
2019/10/30 1,390 1,425 1,386 1,417 12,900
2019/10/29 1,384 1,394 1,384 1,390 4,100
2019/10/28 1,388 1,388 1,370 1,384 2,400
2019/10/25 1,374 1,381 1,368 1,380 3,600
2019/10/24 1,374 1,374 1,368 1,368 5,200
2019/10/23 1,369 1,388 1,365 1,377 9,900
2019/10/21 1,361 1,373 1,361 1,363 2,000
2019/10/18 1,351 1,372 1,351 1,372 3,800
2019/10/17 1,346 1,359 1,346 1,355 2,800
2019/10/16 1,358 1,370 1,347 1,352 11,100
2019/10/15 1,350 1,360 1,350 1,360 4,100
2019/10/11 1,354 1,357 1,338 1,349 6,200
2019/10/10 1,351 1,352 1,350 1,351 1,300
2019/10/09 1,341 1,355 1,340 1,355 2,200
2019/10/08 1,339 1,350 1,339 1,345 2,200
2019/10/07 1,340 1,340 1,337 1,340 2,000
2019/10/04 1,335 1,338 1,330 1,336 2,700
2019/10/03 1,339 1,341 1,327 1,335 3,600
2019/10/02 1,355 1,367 1,351 1,352 4,500
2019/10/01 1,349 1,365 1,349 1,356 3,500
2019/09/30 1,371 1,374 1,345 1,353 6,300
2019/09/27 1,373 1,373 1,357 1,372 5,800
2019/09/26 1,383 1,397 1,372 1,391 8,200
2019/09/25 1,382 1,383 1,370 1,383 2,800
2019/09/24 1,366 1,379 1,365 1,379 6,100
2019/09/20 1,364 1,371 1,354 1,363 3,000
2019/09/19 1,348 1,368 1,348 1,368 6,700
2019/09/18 1,365 1,365 1,340 1,351 7,900
2019/09/17 1,371 1,371 1,358 1,371 5,700
2019/09/13 1,359 1,359 1,349 1,359 12,100
2019/09/12 1,348 1,365 1,340 1,350 7,500
2019/09/11 1,327 1,344 1,326 1,344 12,400
2019/09/10 1,311 1,320 1,307 1,318 7,600
2019/09/09 1,300 1,311 1,299 1,304 14,100
2019/09/06 1,304 1,312 1,303 1,306 6,300
2019/09/05 1,301 1,312 1,299 1,306 5,400
2019/09/04 1,309 1,309 1,294 1,295 4,100
2019/09/03 1,302 1,304 1,297 1,301 6,300
2019/09/02 1,307 1,307 1,300 1,302 5,300
2019/08/30 1,302 1,312 1,302 1,311 5,300
2019/08/29 1,301 1,307 1,298 1,299 3,900
2019/08/28 1,298 1,302 1,296 1,302 2,400
2019/08/27 1,327 1,327 1,296 1,296 13,800
2019/08/26 1,308 1,308 1,301 1,303 6,400
2019/08/23 1,314 1,317 1,314 1,315 1,700
2019/08/22 1,326 1,326 1,313 1,313 4,300
2019/08/21 1,322 1,325 1,315 1,316 3,600
2019/08/20 1,320 1,329 1,317 1,329 2,500
2019/08/19 1,318 1,320 1,312 1,318 2,700
2019/08/16 1,315 1,318 1,307 1,313 2,100
2019/08/15 1,305 1,315 1,300 1,315 9,700
2019/08/14 1,320 1,323 1,310 1,318 8,000
2019/08/13 1,314 1,316 1,304 1,310 7,300
2019/08/09 1,312 1,325 1,307 1,313 12,400
2019/08/08 1,312 1,323 1,309 1,315 7,500
2019/08/07 1,327 1,332 1,307 1,309 15,700
2019/08/06 1,302 1,331 1,302 1,326 6,900
2019/08/05 1,356 1,357 1,332 1,332 8,000
2019/08/02 1,362 1,365 1,352 1,355 8,000
2019/08/01 1,380 1,390 1,370 1,370 6,500
2019/07/31 1,393 1,398 1,379 1,379 9,500
2019/07/30 1,397 1,402 1,390 1,400 4,600
2019/07/29 1,401 1,408 1,395 1,402 3,800
2019/07/26 1,398 1,400 1,395 1,395 2,000
2019/07/25 1,398 1,398 1,391 1,394 2,400
2019/07/24 1,389 1,394 1,388 1,394 3,700
2019/07/23 1,396 1,399 1,387 1,387 5,400
2019/07/22 1,397 1,400 1,390 1,396 3,700
2019/07/19 1,382 1,401 1,382 1,401 2,700
2019/07/18 1,415 1,415 1,381 1,381 6,500
2019/07/17 1,401 1,421 1,400 1,413 8,600
2019/07/16 1,411 1,417 1,408 1,408 4,200
2019/07/12 1,423 1,424 1,408 1,410 3,700
2019/07/11 1,409 1,427 1,409 1,426 10,200
2019/07/10 1,407 1,420 1,407 1,409 4,400
2019/07/09 1,414 1,417 1,409 1,417 3,100
2019/07/08 1,415 1,415 1,408 1,408 3,500
2019/07/05 1,421 1,426 1,412 1,424 4,800
2019/07/04 1,406 1,421 1,406 1,421 2,700
2019/07/03 1,396 1,416 1,388 1,406 6,500
2019/07/02 1,386 1,399 1,381 1,394 5,100
2019/07/01 1,385 1,385 1,374 1,384 5,400
2019/06/28 1,381 1,384 1,366 1,366 6,000
2019/06/27 1,378 1,379 1,373 1,375 5,100
2019/06/26 1,365 1,375 1,365 1,369 3,800
2019/06/25 1,372 1,377 1,360 1,363 6,100
2019/06/24 1,361 1,383 1,361 1,372 3,700
2019/06/21 1,375 1,378 1,362 1,362 4,400
2019/06/20 1,362 1,375 1,362 1,375 2,400
2019/06/19 1,357 1,375 1,357 1,363 5,900
2019/06/18 1,366 1,375 1,355 1,355 5,400
2019/06/17 1,360 1,369 1,360 1,363 2,500
2019/06/14 1,361 1,369 1,358 1,360 5,800
2019/06/13 1,364 1,369 1,355 1,365 11,000
2019/06/12 1,381 1,387 1,372 1,372 4,600
2019/06/11 1,409 1,415 1,361 1,381 11,800
2019/06/10 1,399 1,407 1,397 1,400 2,700
2019/06/07 1,406 1,408 1,391 1,408 4,500
2019/06/06 1,397 1,406 1,395 1,401 4,000
2019/06/05 1,375 1,400 1,355 1,400 9,300
2019/06/04 1,356 1,376 1,352 1,376 11,200
2019/06/03 1,352 1,382 1,352 1,355 5,600
2019/05/31 1,390 1,396 1,362 1,362 5,400
2019/05/30 1,381 1,395 1,381 1,395 6,200
2019/05/29 1,394 1,400 1,388 1,388 4,900
2019/05/28 1,401 1,411 1,396 1,399 5,900
2019/05/27 1,401 1,401 1,395 1,401 2,300
2019/05/24 1,400 1,405 1,392 1,402 4,300
2019/05/23 1,393 1,408 1,393 1,401 2,700
2019/05/22 1,406 1,415 1,389 1,390 9,500
2019/05/21 1,411 1,411 1,402 1,405 8,100
2019/05/20 1,467 1,480 1,428 1,438 17,600
2019/05/17 1,427 1,460 1,427 1,460 8,700
2019/05/16 1,404 1,426 1,404 1,417 5,100
2019/05/15 1,427 1,434 1,400 1,408 3,700
2019/05/14 1,400 1,420 1,387 1,417 3,800
2019/05/13 1,421 1,428 1,401 1,401 4,100
2019/05/10 1,437 1,468 1,412 1,416 11,600
2019/05/09 1,451 1,470 1,435 1,440 6,400
2019/05/08 1,483 1,483 1,444 1,446 6,400
2019/05/07 1,486 1,495 1,482 1,483 4,400
2019/04/26 1,494 1,500 1,483 1,491 3,700
2019/04/25 1,490 1,494 1,478 1,494 7,600
2019/04/24 1,486 1,503 1,486 1,490 3,200
2019/04/23 1,486 1,494 1,477 1,491 2,800
2019/04/22 1,495 1,495 1,478 1,479 6,100
2019/04/19 1,497 1,499 1,492 1,495 2,400
2019/04/18 1,503 1,507 1,489 1,489 4,100
2019/04/17 1,497 1,508 1,494 1,506 2,800
2019/04/16 1,523 1,526 1,502 1,502 3,200
2019/04/15 1,488 1,529 1,481 1,525 5,700
2019/04/12 1,493 1,502 1,490 1,490 3,300
2019/04/11 1,498 1,504 1,493 1,497 1,000
2019/04/10 1,497 1,505 1,496 1,504 2,300
2019/04/09 1,510 1,511 1,473 1,511 5,300
2019/04/08 1,529 1,529 1,517 1,519 2,200
2019/04/05 1,534 1,534 1,520 1,529 5,600
2019/04/04 1,528 1,541 1,524 1,535 4,000
2019/04/03 1,518 1,545 1,510 1,545 7,300
2019/04/02 1,521 1,540 1,521 1,522 7,000
2019/04/01 1,496 1,526 1,496 1,521 9,100
2019/03/29 1,494 1,500 1,487 1,490 5,300
2019/03/28 1,520 1,525 1,482 1,488 5,300
2019/03/27 1,525 1,529 1,509 1,521 8,000
2019/03/26 1,513 1,550 1,508 1,550 17,600
2019/03/25 1,509 1,509 1,485 1,493 7,700
2019/03/22 1,508 1,520 1,500 1,520 6,100
2019/03/20 1,510 1,512 1,491 1,503 7,500
2019/03/19 1,510 1,518 1,494 1,504 15,500
2019/03/18 1,483 1,511 1,482 1,508 10,800
2019/03/15 1,465 1,492 1,465 1,478 16,400
2019/03/14 1,462 1,467 1,449 1,458 7,100
2019/03/13 1,470 1,474 1,456 1,463 6,700
2019/03/12 1,452 1,474 1,441 1,469 8,100
2019/03/11 1,429 1,445 1,429 1,441 3,900
2019/03/08 1,454 1,457 1,418 1,432 12,900
2019/03/07 1,457 1,479 1,457 1,477 5,700
2019/03/06 1,472 1,485 1,456 1,456 9,900
2019/03/05 1,480 1,480 1,462 1,472 8,600
2019/03/04 1,490 1,490 1,471 1,480 4,500
2019/03/01 1,484 1,497 1,479 1,484 6,300
2019/02/28 1,481 1,497 1,470 1,490 7,500
2019/02/27 1,499 1,511 1,468 1,468 8,200
2019/02/26 1,504 1,513 1,484 1,498 8,700
2019/02/25 1,501 1,504 1,498 1,504 3,600
2019/02/22 1,490 1,495 1,475 1,493 8,600
2019/02/21 1,494 1,510 1,486 1,495 9,000
2019/02/20 1,483 1,496 1,477 1,491 6,400
2019/02/19 1,476 1,488 1,471 1,486 8,200
2019/02/18 1,460 1,482 1,460 1,479 11,300
2019/02/15 1,449 1,451 1,441 1,449 9,200
2019/02/14 1,441 1,450 1,441 1,449 3,900
2019/02/13 1,427 1,447 1,424 1,439 6,600
2019/02/12 1,416 1,429 1,404 1,423 6,400
2019/02/08 1,428 1,430 1,408 1,416 6,700
2019/02/07 1,439 1,439 1,426 1,430 3,500
2019/02/06 1,457 1,457 1,432 1,439 6,900
2019/02/05 1,443 1,457 1,421 1,455 18,100
2019/02/04 1,427 1,450 1,423 1,426 11,100
2019/02/01 1,409 1,460 1,407 1,418 19,400
2019/01/31 1,425 1,430 1,409 1,413 11,000
2019/01/30 1,444 1,444 1,421 1,425 8,700
2019/01/29 1,450 1,450 1,423 1,440 4,700
2019/01/28 1,471 1,471 1,441 1,450 6,700
2019/01/25 1,477 1,477 1,457 1,464 10,400
2019/01/24 1,442 1,470 1,440 1,466 7,100
2019/01/23 1,491 1,492 1,424 1,446 9,100
2019/01/22 1,486 1,493 1,475 1,493 9,400
2019/01/21 1,450 1,488 1,450 1,474 6,200
2019/01/18 1,450 1,456 1,444 1,446 7,700
2019/01/17 1,444 1,455 1,430 1,448 2,400
2019/01/16 1,454 1,454 1,429 1,430 5,400
2019/01/15 1,430 1,461 1,421 1,454 4,000
2019/01/11 1,456 1,468 1,437 1,454 8,700
2019/01/10 1,449 1,449 1,428 1,434 6,100
2019/01/09 1,443 1,456 1,443 1,453 5,000
2019/01/08 1,462 1,475 1,440 1,443 10,300
2019/01/07 1,463 1,480 1,459 1,465 7,200
2019/01/04 1,420 1,452 1,380 1,448 9,800

このページの先頭へ