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
2022/12/30 1,278 1,278 1,250 1,260 3,800
2022/12/29 1,245 1,272 1,233 1,270 15,100
2022/12/28 1,256 1,256 1,231 1,243 16,500
2022/12/27 1,262 1,270 1,245 1,252 13,300
2022/12/26 1,284 1,290 1,262 1,262 15,900
2022/12/23 1,287 1,315 1,285 1,290 15,900
2022/12/22 1,264 1,293 1,264 1,287 40,400
2022/12/21 1,278 1,283 1,260 1,261 23,900
2022/12/20 1,313 1,320 1,279 1,279 19,400
2022/12/19 1,325 1,339 1,312 1,313 19,900
2022/12/16 1,315 1,340 1,313 1,325 29,500
2022/12/15 1,305 1,332 1,305 1,323 33,800
2022/12/14 1,297 1,313 1,297 1,307 22,800
2022/12/13 1,277 1,302 1,277 1,293 19,100
2022/12/12 1,265 1,278 1,263 1,277 13,900
2022/12/09 1,287 1,287 1,270 1,270 29,300
2022/12/08 1,268 1,270 1,256 1,270 9,000
2022/12/07 1,259 1,289 1,259 1,278 11,200
2022/12/06 1,265 1,271 1,262 1,264 8,200
2022/12/05 1,269 1,277 1,268 1,273 8,300
2022/12/02 1,280 1,284 1,255 1,269 13,200
2022/12/01 1,286 1,287 1,275 1,280 8,600
2022/11/30 1,295 1,295 1,276 1,283 11,300
2022/11/29 1,275 1,286 1,270 1,270 15,800
2022/11/28 1,312 1,312 1,287 1,287 13,900
2022/11/25 1,282 1,308 1,278 1,303 35,700
2022/11/24 1,265 1,280 1,257 1,276 20,100
2022/11/22 1,272 1,272 1,253 1,253 13,200
2022/11/21 1,269 1,281 1,261 1,262 11,100
2022/11/18 1,277 1,277 1,266 1,269 7,300
2022/11/17 1,281 1,282 1,265 1,268 13,600
2022/11/16 1,268 1,285 1,260 1,281 12,300
2022/11/15 1,266 1,274 1,241 1,268 17,300
2022/11/14 1,259 1,270 1,247 1,247 18,600
2022/11/11 1,275 1,286 1,237 1,259 24,700
2022/11/10 1,207 1,290 1,205 1,275 123,400
2022/11/09 1,211 1,211 1,197 1,207 11,300
2022/11/08 1,216 1,216 1,204 1,204 20,600
2022/11/07 1,195 1,217 1,190 1,217 30,700
2022/11/04 1,209 1,219 1,178 1,188 45,100
2022/11/02 1,166 1,176 1,152 1,166 43,000
2022/11/01 1,139 1,158 1,137 1,153 15,700
2022/10/31 1,132 1,132 1,120 1,130 10,200
2022/10/28 1,138 1,140 1,113 1,113 43,100
2022/10/27 1,143 1,143 1,134 1,135 6,200
2022/10/26 1,142 1,151 1,142 1,144 5,100
2022/10/25 1,148 1,151 1,139 1,148 12,100
2022/10/24 1,135 1,143 1,135 1,140 8,600
2022/10/21 1,136 1,137 1,127 1,134 33,500
2022/10/20 1,146 1,149 1,136 1,136 11,100
2022/10/19 1,129 1,146 1,125 1,146 13,200
2022/10/18 1,130 1,138 1,129 1,129 16,400
2022/10/17 1,137 1,137 1,124 1,130 17,200
2022/10/14 1,119 1,149 1,119 1,137 13,000
2022/10/13 1,125 1,125 1,113 1,113 13,000
2022/10/12 1,151 1,151 1,123 1,127 16,900
2022/10/11 1,163 1,165 1,151 1,151 19,300
2022/10/07 1,180 1,181 1,170 1,180 6,600
2022/10/06 1,171 1,184 1,171 1,180 19,200
2022/10/05 1,183 1,185 1,167 1,175 10,900
2022/10/04 1,168 1,175 1,158 1,175 39,800
2022/10/03 1,156 1,156 1,138 1,151 16,900
2022/09/30 1,164 1,177 1,157 1,157 13,800
2022/09/29 1,165 1,184 1,163 1,180 14,100
2022/09/28 1,184 1,184 1,157 1,180 44,000
2022/09/27 1,196 1,196 1,182 1,184 25,900
2022/09/26 1,211 1,212 1,194 1,194 63,900
2022/09/22 1,220 1,220 1,208 1,211 31,100
2022/09/21 1,217 1,220 1,215 1,216 17,300
2022/09/20 1,219 1,225 1,216 1,218 13,100
2022/09/16 1,225 1,229 1,216 1,219 17,300
2022/09/15 1,227 1,230 1,221 1,223 9,000
2022/09/14 1,220 1,227 1,217 1,227 19,000
2022/09/13 1,230 1,231 1,223 1,225 10,400
2022/09/12 1,230 1,231 1,225 1,229 7,900
2022/09/09 1,227 1,229 1,222 1,225 14,700
2022/09/08 1,224 1,231 1,221 1,231 13,900
2022/09/07 1,230 1,230 1,221 1,222 16,000
2022/09/06 1,239 1,242 1,225 1,230 34,700
2022/09/05 1,233 1,242 1,233 1,242 9,500
2022/09/02 1,250 1,250 1,231 1,245 15,600
2022/09/01 1,240 1,242 1,237 1,239 6,400
2022/08/31 1,229 1,253 1,229 1,250 14,400
2022/08/30 1,230 1,237 1,230 1,237 10,600
2022/08/29 1,233 1,235 1,229 1,230 13,400
2022/08/26 1,249 1,249 1,238 1,240 11,900
2022/08/25 1,241 1,244 1,231 1,244 11,000
2022/08/24 1,233 1,239 1,229 1,232 14,300
2022/08/23 1,241 1,241 1,231 1,232 12,100
2022/08/22 1,243 1,243 1,235 1,241 6,400
2022/08/19 1,239 1,242 1,239 1,239 2,500
2022/08/18 1,236 1,242 1,233 1,238 9,500
2022/08/17 1,236 1,244 1,232 1,236 13,200
2022/08/16 1,244 1,246 1,234 1,238 9,600
2022/08/15 1,250 1,250 1,236 1,241 11,300
2022/08/12 1,248 1,250 1,236 1,246 15,200
2022/08/10 1,245 1,245 1,231 1,241 4,200
2022/08/09 1,244 1,245 1,232 1,238 10,600
2022/08/08 1,230 1,248 1,222 1,244 22,500
2022/08/05 1,231 1,238 1,225 1,230 22,800
2022/08/04 1,241 1,248 1,231 1,231 18,000
2022/08/03 1,250 1,266 1,237 1,238 39,100
2022/08/02 1,283 1,287 1,275 1,276 10,000
2022/08/01 1,284 1,289 1,270 1,289 17,200
2022/07/29 1,291 1,298 1,284 1,284 7,500
2022/07/28 1,299 1,299 1,286 1,291 9,100
2022/07/27 1,298 1,302 1,286 1,286 4,100
2022/07/26 1,290 1,302 1,283 1,292 6,800
2022/07/25 1,305 1,305 1,289 1,296 8,000
2022/07/22 1,298 1,308 1,287 1,287 12,000
2022/07/21 1,286 1,297 1,286 1,295 16,100
2022/07/20 1,291 1,299 1,290 1,294 10,900
2022/07/19 1,294 1,294 1,282 1,288 4,800
2022/07/15 1,294 1,294 1,283 1,284 3,500
2022/07/14 1,287 1,293 1,284 1,289 4,500
2022/07/13 1,296 1,299 1,284 1,285 4,500
2022/07/12 1,317 1,317 1,287 1,296 12,400
2022/07/11 1,279 1,318 1,279 1,315 8,200
2022/07/08 1,299 1,307 1,277 1,278 13,000
2022/07/07 1,286 1,303 1,286 1,299 2,900
2022/07/06 1,311 1,311 1,285 1,285 3,900
2022/07/05 1,284 1,316 1,284 1,311 5,800
2022/07/04 1,270 1,289 1,270 1,288 8,400
2022/07/01 1,290 1,290 1,263 1,265 6,700
2022/06/30 1,311 1,320 1,284 1,284 10,800
2022/06/29 1,350 1,350 1,310 1,310 10,100
2022/06/28 1,334 1,340 1,322 1,340 4,200
2022/06/27 1,346 1,346 1,326 1,326 4,300
2022/06/24 1,351 1,351 1,323 1,335 11,700
2022/06/23 1,282 1,329 1,282 1,327 10,800
2022/06/22 1,273 1,274 1,263 1,268 4,100
2022/06/21 1,229 1,264 1,229 1,264 5,500
2022/06/20 1,261 1,270 1,225 1,228 18,400
2022/06/17 1,275 1,289 1,255 1,258 13,000
2022/06/16 1,281 1,289 1,275 1,279 7,400
2022/06/15 1,309 1,309 1,271 1,271 16,700
2022/06/14 1,313 1,318 1,309 1,309 8,400
2022/06/13 1,322 1,323 1,313 1,313 8,500
2022/06/10 1,350 1,350 1,330 1,330 16,400
2022/06/09 1,328 1,343 1,328 1,338 9,100
2022/06/08 1,327 1,335 1,327 1,335 9,600
2022/06/07 1,331 1,336 1,323 1,325 9,500
2022/06/06 1,334 1,344 1,329 1,329 5,900
2022/06/03 1,350 1,350 1,345 1,345 3,000
2022/06/02 1,355 1,363 1,352 1,355 4,700
2022/06/01 1,350 1,358 1,335 1,353 14,500
2022/05/31 1,349 1,372 1,347 1,350 4,700
2022/05/30 1,340 1,381 1,340 1,343 18,800
2022/05/27 1,331 1,342 1,327 1,332 18,200
2022/05/26 1,365 1,369 1,318 1,326 26,300
2022/05/25 1,400 1,400 1,352 1,369 20,600
2022/05/24 1,418 1,420 1,401 1,420 3,300
2022/05/23 1,410 1,414 1,402 1,413 5,400
2022/05/20 1,391 1,427 1,391 1,403 5,700
2022/05/19 1,393 1,406 1,384 1,388 8,000
2022/05/18 1,391 1,407 1,385 1,407 6,700
2022/05/17 1,405 1,410 1,385 1,390 5,600
2022/05/16 1,408 1,411 1,400 1,400 3,200
2022/05/13 1,409 1,429 1,403 1,413 4,800
2022/05/12 1,409 1,412 1,400 1,400 2,900
2022/05/11 1,412 1,416 1,407 1,408 2,000
2022/05/10 1,428 1,431 1,403 1,417 4,200
2022/05/09 1,453 1,453 1,429 1,431 3,200
2022/05/06 1,441 1,456 1,435 1,451 5,800
2022/05/02 1,434 1,457 1,434 1,445 3,500
2022/04/28 1,433 1,457 1,433 1,457 8,500
2022/04/27 1,459 1,459 1,400 1,400 17,100
2022/04/26 1,467 1,475 1,465 1,468 1,800
2022/04/25 1,486 1,486 1,442 1,450 5,300
2022/04/22 1,467 1,482 1,467 1,482 4,700
2022/04/21 1,455 1,467 1,441 1,467 7,600
2022/04/20 1,455 1,465 1,455 1,465 1,700
2022/04/19 1,465 1,478 1,455 1,455 6,200
2022/04/18 1,480 1,493 1,452 1,474 3,100
2022/04/15 1,476 1,489 1,476 1,480 2,600
2022/04/14 1,454 1,494 1,450 1,494 3,900
2022/04/13 1,439 1,479 1,439 1,479 5,300
2022/04/12 1,465 1,466 1,439 1,439 5,900
2022/04/11 1,457 1,469 1,439 1,469 6,700
2022/04/08 1,482 1,482 1,448 1,466 9,800
2022/04/07 1,481 1,481 1,453 1,471 6,200
2022/04/06 1,502 1,502 1,471 1,481 3,800
2022/04/05 1,513 1,513 1,493 1,499 4,600
2022/04/04 1,535 1,535 1,517 1,520 3,900
2022/04/01 1,516 1,528 1,483 1,524 11,700
2022/03/31 1,527 1,532 1,485 1,504 8,900
2022/03/30 1,538 1,538 1,498 1,527 9,200
2022/03/29 1,548 1,550 1,537 1,550 5,200
2022/03/28 1,540 1,550 1,530 1,532 10,100
2022/03/25 1,539 1,546 1,530 1,543 6,400
2022/03/24 1,538 1,540 1,521 1,540 3,700
2022/03/23 1,540 1,540 1,524 1,540 8,800
2022/03/22 1,506 1,519 1,500 1,519 9,200
2022/03/18 1,521 1,524 1,512 1,523 8,200
2022/03/17 1,493 1,524 1,493 1,524 7,900
2022/03/16 1,484 1,485 1,473 1,485 4,300
2022/03/15 1,443 1,473 1,443 1,473 3,100
2022/03/14 1,466 1,466 1,441 1,450 7,000
2022/03/11 1,471 1,493 1,445 1,445 7,200
2022/03/10 1,500 1,511 1,497 1,511 8,700
2022/03/09 1,481 1,507 1,474 1,474 7,600
2022/03/08 1,461 1,499 1,461 1,499 8,100
2022/03/07 1,447 1,500 1,447 1,484 12,400
2022/03/04 1,485 1,491 1,465 1,467 5,700
2022/03/03 1,497 1,498 1,479 1,479 2,100
2022/03/02 1,499 1,502 1,474 1,481 7,100
2022/03/01 1,526 1,526 1,498 1,499 3,800
2022/02/28 1,514 1,520 1,484 1,520 6,600
2022/02/25 1,526 1,526 1,470 1,495 8,700
2022/02/24 1,468 1,483 1,444 1,483 7,300
2022/02/22 1,506 1,506 1,475 1,476 5,200
2022/02/21 1,500 1,527 1,500 1,516 6,800
2022/02/18 1,470 1,519 1,470 1,519 8,800
2022/02/17 1,479 1,479 1,467 1,467 1,200
2022/02/16 1,465 1,489 1,465 1,489 8,400
2022/02/15 1,466 1,484 1,448 1,452 4,800
2022/02/14 1,455 1,465 1,454 1,465 2,100
2022/02/10 1,464 1,464 1,445 1,456 3,500
2022/02/09 1,461 1,461 1,444 1,452 1,700
2022/02/08 1,462 1,462 1,448 1,448 4,000
2022/02/07 1,470 1,477 1,462 1,462 6,800
2022/02/04 1,456 1,474 1,456 1,459 6,400
2022/02/03 1,448 1,475 1,445 1,468 8,800
2022/02/02 1,422 1,447 1,422 1,446 4,400
2022/02/01 1,436 1,441 1,420 1,422 3,700
2022/01/31 1,417 1,428 1,414 1,428 4,000
2022/01/28 1,425 1,425 1,403 1,411 5,500
2022/01/27 1,426 1,426 1,402 1,402 6,100
2022/01/26 1,428 1,428 1,423 1,426 1,200
2022/01/25 1,459 1,459 1,421 1,428 5,300
2022/01/24 1,411 1,434 1,411 1,429 4,600
2022/01/21 1,419 1,422 1,410 1,410 2,300
2022/01/20 1,420 1,429 1,414 1,418 3,400
2022/01/19 1,429 1,433 1,406 1,406 5,100
2022/01/18 1,445 1,446 1,423 1,428 4,300
2022/01/17 1,442 1,445 1,435 1,444 3,100
2022/01/14 1,438 1,452 1,433 1,433 5,800
2022/01/13 1,433 1,443 1,429 1,438 2,600
2022/01/12 1,431 1,431 1,420 1,426 5,000
2022/01/11 1,421 1,434 1,411 1,420 10,500
2022/01/07 1,439 1,439 1,416 1,416 7,600
2022/01/06 1,428 1,431 1,425 1,425 2,700
2022/01/05 1,457 1,457 1,431 1,444 7,900
2022/01/04 1,448 1,448 1,439 1,445 6,000

このページの先頭へ