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
2020/12/30 1,356 1,364 1,330 1,334 13,800
2020/12/29 1,364 1,370 1,342 1,355 13,600
2020/12/28 1,396 1,397 1,351 1,351 16,200
2020/12/25 1,408 1,409 1,396 1,402 7,900
2020/12/24 1,415 1,419 1,390 1,402 6,900
2020/12/23 1,425 1,427 1,415 1,415 6,000
2020/12/22 1,438 1,439 1,425 1,425 2,100
2020/12/21 1,427 1,448 1,427 1,438 4,200
2020/12/18 1,444 1,444 1,433 1,444 2,800
2020/12/17 1,436 1,450 1,435 1,444 4,600
2020/12/16 1,445 1,453 1,436 1,436 4,200
2020/12/15 1,451 1,459 1,445 1,445 2,300
2020/12/14 1,460 1,460 1,447 1,460 4,100
2020/12/11 1,468 1,468 1,447 1,460 3,700
2020/12/10 1,465 1,465 1,449 1,463 9,100
2020/12/09 1,439 1,442 1,428 1,435 2,400
2020/12/08 1,426 1,440 1,426 1,432 3,000
2020/12/07 1,460 1,460 1,435 1,435 4,100
2020/12/04 1,445 1,469 1,442 1,469 1,500
2020/12/03 1,435 1,463 1,435 1,461 1,400
2020/12/02 1,461 1,462 1,443 1,446 5,800
2020/12/01 1,436 1,467 1,436 1,448 2,500
2020/11/30 1,479 1,479 1,444 1,444 6,100
2020/11/27 1,477 1,480 1,467 1,467 7,200
2020/11/26 1,450 1,464 1,450 1,463 2,400
2020/11/25 1,464 1,484 1,464 1,480 11,600
2020/11/24 1,460 1,488 1,427 1,438 13,000
2020/11/20 1,457 1,459 1,444 1,459 1,500
2020/11/19 1,455 1,459 1,447 1,452 2,500
2020/11/18 1,460 1,460 1,440 1,453 2,500
2020/11/17 1,470 1,470 1,452 1,462 5,200
2020/11/16 1,458 1,468 1,439 1,468 6,100
2020/11/13 1,453 1,460 1,437 1,445 3,600
2020/11/12 1,460 1,460 1,448 1,453 3,100
2020/11/11 1,460 1,460 1,434 1,460 5,800
2020/11/10 1,467 1,467 1,441 1,459 8,000
2020/11/09 1,447 1,464 1,431 1,460 3,400
2020/11/06 1,433 1,455 1,422 1,455 4,100
2020/11/05 1,412 1,443 1,411 1,443 2,300
2020/11/04 1,433 1,433 1,410 1,410 1,900
2020/11/02 1,425 1,433 1,424 1,433 2,100
2020/10/30 1,420 1,430 1,414 1,425 5,100
2020/10/29 1,435 1,442 1,401 1,427 4,200
2020/10/28 1,433 1,443 1,424 1,435 4,900
2020/10/27 1,420 1,428 1,415 1,427 5,100
2020/10/26 1,418 1,428 1,418 1,419 1,500
2020/10/23 1,467 1,467 1,417 1,417 4,600
2020/10/22 1,472 1,472 1,453 1,453 2,700
2020/10/21 1,452 1,465 1,451 1,451 3,300
2020/10/20 1,480 1,482 1,452 1,452 2,400
2020/10/19 1,459 1,498 1,424 1,498 9,600
2020/10/16 1,451 1,465 1,451 1,459 2,100
2020/10/15 1,485 1,485 1,451 1,453 5,600
2020/10/14 1,486 1,486 1,483 1,483 800
2020/10/13 1,492 1,492 1,483 1,486 2,000
2020/10/12 1,489 1,492 1,489 1,492 500
2020/10/09 1,505 1,505 1,486 1,493 1,600
2020/10/08 1,499 1,508 1,486 1,508 3,400
2020/10/07 1,512 1,512 1,486 1,499 1,600
2020/10/06 1,514 1,514 1,462 1,512 1,800
2020/10/05 1,488 1,514 1,488 1,514 3,400
2020/10/02 1,520 1,537 1,472 1,488 16,800
2020/09/30 1,560 1,560 1,472 1,519 10,100
2020/09/29 1,487 1,557 1,486 1,557 10,600
2020/09/28 1,477 1,496 1,472 1,496 15,600
2020/09/25 1,474 1,475 1,467 1,475 6,000
2020/09/24 1,455 1,473 1,455 1,471 3,800
2020/09/23 1,436 1,470 1,436 1,469 6,300
2020/09/18 1,457 1,468 1,450 1,465 5,700
2020/09/17 1,450 1,467 1,446 1,455 5,200
2020/09/16 1,450 1,451 1,441 1,451 5,200
2020/09/15 1,443 1,450 1,441 1,450 1,600
2020/09/14 1,420 1,443 1,420 1,443 3,600
2020/09/11 1,433 1,433 1,416 1,422 6,500
2020/09/10 1,430 1,433 1,423 1,433 6,700
2020/09/09 1,410 1,425 1,410 1,425 6,000
2020/09/08 1,410 1,423 1,410 1,423 6,100
2020/09/07 1,427 1,427 1,409 1,409 5,100
2020/09/04 1,414 1,424 1,407 1,412 6,200
2020/09/03 1,429 1,430 1,416 1,418 3,200
2020/09/02 1,426 1,426 1,416 1,423 2,900
2020/09/01 1,421 1,432 1,420 1,427 5,300
2020/08/31 1,416 1,430 1,416 1,421 3,900
2020/08/28 1,436 1,439 1,420 1,425 5,500
2020/08/27 1,443 1,443 1,423 1,431 2,300
2020/08/26 1,435 1,435 1,422 1,422 1,900
2020/08/25 1,434 1,435 1,418 1,435 4,800
2020/08/24 1,410 1,413 1,400 1,405 2,800
2020/08/21 1,421 1,421 1,413 1,414 1,000
2020/08/20 1,430 1,430 1,414 1,414 3,800
2020/08/19 1,430 1,431 1,427 1,430 2,000
2020/08/18 1,434 1,437 1,424 1,430 1,700
2020/08/17 1,429 1,430 1,412 1,430 4,000
2020/08/14 1,449 1,449 1,430 1,430 2,500
2020/08/13 1,438 1,449 1,437 1,446 5,600
2020/08/12 1,450 1,457 1,436 1,457 4,300
2020/08/11 1,433 1,466 1,433 1,463 3,500
2020/08/07 1,421 1,451 1,415 1,448 4,800
2020/08/06 1,428 1,428 1,425 1,428 400
2020/08/05 1,430 1,433 1,420 1,432 4,400
2020/08/04 1,416 1,437 1,416 1,437 2,400
2020/08/03 1,411 1,430 1,411 1,425 4,900
2020/07/31 1,465 1,465 1,410 1,410 2,800
2020/07/30 1,425 1,470 1,409 1,469 12,100
2020/07/29 1,439 1,439 1,408 1,432 1,700
2020/07/28 1,449 1,449 1,416 1,440 3,400
2020/07/27 1,431 1,437 1,425 1,437 5,600
2020/07/22 1,422 1,430 1,409 1,426 4,500
2020/07/21 1,404 1,420 1,404 1,420 3,000
2020/07/20 1,409 1,412 1,400 1,412 1,700
2020/07/17 1,408 1,408 1,401 1,402 1,600
2020/07/16 1,391 1,404 1,391 1,400 900
2020/07/15 1,400 1,407 1,395 1,407 4,400
2020/07/14 1,375 1,403 1,367 1,403 9,100
2020/07/13 1,375 1,375 1,357 1,371 2,100
2020/07/10 1,372 1,374 1,363 1,363 5,600
2020/07/09 1,374 1,384 1,374 1,379 2,800
2020/07/08 1,357 1,376 1,357 1,365 1,800
2020/07/07 1,380 1,380 1,379 1,379 1,500
2020/07/06 1,359 1,385 1,359 1,385 3,800
2020/07/03 1,369 1,382 1,366 1,366 4,700
2020/07/02 1,381 1,390 1,367 1,378 3,900
2020/07/01 1,368 1,384 1,361 1,381 5,900
2020/06/30 1,384 1,384 1,360 1,374 5,200
2020/06/29 1,367 1,383 1,362 1,383 6,700
2020/06/26 1,374 1,374 1,353 1,373 6,100
2020/06/25 1,371 1,371 1,341 1,344 4,800
2020/06/24 1,378 1,378 1,353 1,360 700
2020/06/23 1,378 1,378 1,362 1,378 2,300
2020/06/22 1,361 1,374 1,361 1,374 2,000
2020/06/19 1,336 1,381 1,326 1,381 4,500
2020/06/18 1,357 1,357 1,297 1,336 6,600
2020/06/17 1,366 1,379 1,338 1,354 2,200
2020/06/16 1,334 1,381 1,307 1,368 4,600
2020/06/15 1,331 1,332 1,315 1,323 4,100
2020/06/12 1,358 1,358 1,323 1,326 8,100
2020/06/11 1,381 1,381 1,363 1,374 2,600
2020/06/10 1,390 1,396 1,381 1,393 4,900
2020/06/09 1,385 1,390 1,369 1,390 2,800
2020/06/08 1,387 1,387 1,373 1,382 3,100
2020/06/05 1,394 1,394 1,384 1,388 10,600
2020/06/04 1,367 1,367 1,349 1,366 3,000
2020/06/03 1,358 1,368 1,358 1,359 2,900
2020/06/02 1,347 1,373 1,340 1,373 2,800
2020/06/01 1,354 1,354 1,344 1,347 1,800
2020/05/29 1,360 1,360 1,349 1,349 2,300
2020/05/28 1,364 1,364 1,346 1,361 9,600
2020/05/27 1,349 1,349 1,333 1,346 5,300
2020/05/26 1,333 1,340 1,323 1,340 5,900
2020/05/25 1,353 1,353 1,321 1,325 7,700
2020/05/22 1,312 1,331 1,310 1,323 5,800
2020/05/21 1,317 1,341 1,317 1,338 3,200
2020/05/20 1,311 1,329 1,310 1,322 6,800
2020/05/19 1,296 1,352 1,275 1,352 6,700
2020/05/18 1,292 1,293 1,274 1,291 3,500
2020/05/15 1,281 1,300 1,281 1,297 1,700
2020/05/14 1,301 1,304 1,274 1,287 5,000
2020/05/13 1,279 1,297 1,279 1,297 2,300
2020/05/12 1,294 1,313 1,291 1,291 2,800
2020/05/11 1,292 1,306 1,288 1,294 4,100
2020/05/08 1,302 1,306 1,278 1,306 3,200
2020/05/07 1,331 1,331 1,260 1,272 2,400
2020/05/01 1,340 1,344 1,301 1,301 4,200
2020/04/30 1,382 1,388 1,364 1,365 4,300
2020/04/28 1,338 1,360 1,312 1,360 11,100
2020/04/27 1,294 1,320 1,292 1,320 6,500
2020/04/24 1,280 1,295 1,256 1,295 6,900
2020/04/23 1,238 1,250 1,238 1,250 2,400
2020/04/22 1,232 1,243 1,183 1,218 4,300
2020/04/21 1,227 1,245 1,224 1,245 1,700
2020/04/20 1,275 1,275 1,249 1,249 1,300
2020/04/17 1,279 1,298 1,261 1,265 2,800
2020/04/16 1,242 1,279 1,230 1,279 5,800
2020/04/15 1,288 1,289 1,266 1,266 2,800
2020/04/14 1,288 1,298 1,277 1,288 1,800
2020/04/13 1,279 1,298 1,279 1,288 3,400
2020/04/10 1,295 1,300 1,277 1,292 4,400
2020/04/09 1,280 1,289 1,260 1,289 3,500
2020/04/08 1,300 1,302 1,261 1,298 5,200
2020/04/07 1,238 1,300 1,238 1,300 6,400
2020/04/06 1,221 1,240 1,191 1,230 4,400
2020/04/03 1,213 1,241 1,211 1,211 1,500
2020/04/02 1,235 1,253 1,205 1,243 2,600
2020/04/01 1,300 1,300 1,250 1,263 5,300
2020/03/31 1,293 1,301 1,250 1,301 5,300
2020/03/30 1,345 1,345 1,271 1,323 7,400
2020/03/27 1,339 1,395 1,283 1,395 19,900
2020/03/26 1,284 1,309 1,262 1,309 7,900
2020/03/25 1,304 1,323 1,244 1,323 7,000
2020/03/24 1,229 1,244 1,183 1,244 5,100
2020/03/23 1,139 1,238 1,130 1,238 10,800
2020/03/19 1,141 1,151 1,111 1,140 6,300
2020/03/18 1,123 1,184 1,078 1,111 6,500
2020/03/17 997 1,124 997 1,105 24,900
2020/03/16 1,064 1,119 1,055 1,075 8,900
2020/03/13 1,048 1,120 1,021 1,065 22,600
2020/03/12 1,197 1,197 1,133 1,141 12,200
2020/03/11 1,204 1,209 1,188 1,197 3,600
2020/03/10 1,185 1,218 1,120 1,210 18,100
2020/03/09 1,238 1,239 1,205 1,213 9,500
2020/03/06 1,265 1,274 1,252 1,252 13,600
2020/03/05 1,295 1,311 1,274 1,274 10,300
2020/03/04 1,258 1,302 1,258 1,287 10,400
2020/03/03 1,295 1,328 1,258 1,258 10,500
2020/03/02 1,250 1,295 1,250 1,291 9,700
2020/02/28 1,263 1,266 1,252 1,257 22,200
2020/02/27 1,315 1,315 1,291 1,291 14,500
2020/02/26 1,316 1,325 1,302 1,315 9,400
2020/02/25 1,355 1,355 1,321 1,321 13,700
2020/02/21 1,356 1,373 1,355 1,357 11,500
2020/02/20 1,373 1,386 1,373 1,373 4,700
2020/02/19 1,376 1,387 1,365 1,376 17,800
2020/02/18 1,386 1,386 1,365 1,367 8,800
2020/02/17 1,394 1,398 1,386 1,386 3,700
2020/02/14 1,405 1,405 1,394 1,399 3,700
2020/02/13 1,400 1,406 1,400 1,405 3,900
2020/02/12 1,405 1,405 1,400 1,400 3,300
2020/02/10 1,413 1,414 1,401 1,401 4,900
2020/02/07 1,422 1,422 1,409 1,413 1,600
2020/02/06 1,415 1,421 1,408 1,417 9,900
2020/02/05 1,403 1,411 1,400 1,400 24,300
2020/02/04 1,397 1,422 1,397 1,422 6,300
2020/02/03 1,405 1,406 1,394 1,396 5,000
2020/01/31 1,406 1,418 1,405 1,415 8,900
2020/01/30 1,415 1,416 1,406 1,410 8,400
2020/01/29 1,416 1,416 1,410 1,413 9,500
2020/01/28 1,410 1,412 1,402 1,404 15,100
2020/01/27 1,410 1,416 1,408 1,414 8,500
2020/01/24 1,436 1,436 1,420 1,422 8,000
2020/01/23 1,413 1,423 1,413 1,422 1,700
2020/01/22 1,420 1,429 1,413 1,413 3,900
2020/01/21 1,418 1,431 1,418 1,420 1,900
2020/01/20 1,406 1,420 1,403 1,418 12,000
2020/01/17 1,414 1,414 1,391 1,391 5,100
2020/01/16 1,401 1,411 1,396 1,401 6,300
2020/01/15 1,401 1,405 1,391 1,402 8,500
2020/01/14 1,410 1,410 1,400 1,400 3,700
2020/01/10 1,413 1,413 1,400 1,401 3,200
2020/01/09 1,405 1,415 1,405 1,413 3,600
2020/01/08 1,405 1,405 1,396 1,396 4,600
2020/01/07 1,399 1,412 1,399 1,411 4,800
2020/01/06 1,403 1,407 1,400 1,400 8,100

このページの先頭へ