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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,353 | 1,353 | 1,327 | 1,342 | 27,800 |
| 2024/05/15 | 1,360 | 1,365 | 1,355 | 1,358 | 12,400 |
| 2024/05/14 | 1,360 | 1,363 | 1,358 | 1,363 | 3,800 |
| 2024/05/13 | 1,365 | 1,365 | 1,354 | 1,362 | 8,200 |
| 2024/05/10 | 1,357 | 1,367 | 1,355 | 1,357 | 11,900 |
| 2024/05/09 | 1,355 | 1,357 | 1,352 | 1,356 | 1,100 |
| 2024/05/08 | 1,348 | 1,356 | 1,347 | 1,353 | 14,000 |
| 2024/05/07 | 1,350 | 1,351 | 1,341 | 1,345 | 14,900 |
| 2024/05/02 | 1,337 | 1,340 | 1,332 | 1,338 | 7,800 |
| 2024/05/01 | 1,338 | 1,340 | 1,333 | 1,337 | 7,700 |
| 2024/04/30 | 1,342 | 1,346 | 1,339 | 1,342 | 8,400 |
| 2024/04/26 | 1,356 | 1,356 | 1,325 | 1,325 | 46,300 |
| 2024/04/25 | 1,351 | 1,355 | 1,346 | 1,348 | 6,500 |
| 2024/04/24 | 1,351 | 1,356 | 1,349 | 1,355 | 12,500 |
| 2024/04/23 | 1,351 | 1,357 | 1,350 | 1,350 | 6,700 |
| 2024/04/22 | 1,338 | 1,349 | 1,336 | 1,341 | 5,200 |
| 2024/04/19 | 1,352 | 1,352 | 1,326 | 1,331 | 19,300 |
| 2024/04/18 | 1,349 | 1,354 | 1,341 | 1,349 | 16,100 |
| 2024/04/17 | 1,360 | 1,368 | 1,351 | 1,352 | 8,500 |
| 2024/04/16 | 1,371 | 1,372 | 1,356 | 1,360 | 16,200 |
| 2024/04/15 | 1,372 | 1,379 | 1,370 | 1,370 | 7,700 |
| 2024/04/12 | 1,374 | 1,379 | 1,367 | 1,378 | 8,200 |
| 2024/04/11 | 1,371 | 1,377 | 1,366 | 1,374 | 8,100 |
| 2024/04/10 | 1,372 | 1,380 | 1,371 | 1,372 | 7,000 |
| 2024/04/09 | 1,375 | 1,376 | 1,365 | 1,372 | 6,400 |
| 2024/04/08 | 1,379 | 1,379 | 1,362 | 1,375 | 6,800 |
| 2024/04/05 | 1,374 | 1,377 | 1,365 | 1,376 | 7,900 |
| 2024/04/04 | 1,377 | 1,385 | 1,376 | 1,380 | 11,000 |
| 2024/04/03 | 1,381 | 1,386 | 1,380 | 1,385 | 13,700 |
| 2024/04/02 | 1,397 | 1,397 | 1,377 | 1,381 | 8,800 |
| 2024/04/01 | 1,402 | 1,402 | 1,382 | 1,383 | 7,600 |
| 2024/03/29 | 1,398 | 1,404 | 1,388 | 1,404 | 7,700 |
| 2024/03/28 | 1,433 | 1,436 | 1,386 | 1,392 | 12,200 |
| 2024/03/27 | 1,420 | 1,436 | 1,420 | 1,426 | 12,600 |
| 2024/03/26 | 1,420 | 1,428 | 1,411 | 1,418 | 8,500 |
| 2024/03/25 | 1,427 | 1,430 | 1,410 | 1,420 | 11,200 |
| 2024/03/22 | 1,421 | 1,427 | 1,410 | 1,420 | 6,200 |
| 2024/03/21 | 1,400 | 1,430 | 1,398 | 1,421 | 20,200 |
| 2024/03/19 | 1,384 | 1,395 | 1,380 | 1,395 | 7,000 |
| 2024/03/18 | 1,380 | 1,385 | 1,377 | 1,383 | 8,100 |
| 2024/03/15 | 1,363 | 1,380 | 1,363 | 1,372 | 13,800 |
| 2024/03/14 | 1,361 | 1,375 | 1,360 | 1,362 | 8,500 |
| 2024/03/13 | 1,363 | 1,373 | 1,354 | 1,355 | 15,000 |
| 2024/03/12 | 1,365 | 1,365 | 1,343 | 1,361 | 35,000 |
| 2024/03/11 | 1,383 | 1,385 | 1,357 | 1,365 | 29,700 |
| 2024/03/08 | 1,379 | 1,390 | 1,378 | 1,383 | 12,400 |
| 2024/03/07 | 1,385 | 1,393 | 1,378 | 1,380 | 12,900 |
| 2024/03/06 | 1,375 | 1,388 | 1,374 | 1,380 | 15,000 |
| 2024/03/05 | 1,379 | 1,379 | 1,371 | 1,371 | 6,000 |
| 2024/03/04 | 1,379 | 1,384 | 1,370 | 1,372 | 17,200 |
| 2024/03/01 | 1,385 | 1,386 | 1,377 | 1,379 | 17,000 |
| 2024/02/29 | 1,382 | 1,385 | 1,376 | 1,378 | 10,100 |
| 2024/02/28 | 1,381 | 1,386 | 1,376 | 1,380 | 18,300 |
| 2024/02/27 | 1,382 | 1,384 | 1,375 | 1,375 | 16,800 |
| 2024/02/26 | 1,384 | 1,389 | 1,376 | 1,376 | 18,400 |
| 2024/02/22 | 1,393 | 1,397 | 1,382 | 1,384 | 11,700 |
| 2024/02/21 | 1,380 | 1,385 | 1,375 | 1,382 | 8,000 |
| 2024/02/20 | 1,385 | 1,389 | 1,367 | 1,381 | 9,200 |
| 2024/02/19 | 1,379 | 1,389 | 1,379 | 1,381 | 5,300 |
| 2024/02/16 | 1,380 | 1,390 | 1,375 | 1,379 | 9,200 |
| 2024/02/15 | 1,380 | 1,380 | 1,365 | 1,365 | 12,100 |
| 2024/02/14 | 1,384 | 1,387 | 1,372 | 1,373 | 17,000 |
| 2024/02/13 | 1,389 | 1,389 | 1,379 | 1,380 | 16,900 |
| 2024/02/09 | 1,388 | 1,393 | 1,379 | 1,379 | 10,200 |
| 2024/02/08 | 1,395 | 1,395 | 1,381 | 1,381 | 15,200 |
| 2024/02/07 | 1,401 | 1,405 | 1,392 | 1,392 | 16,300 |
| 2024/02/06 | 1,401 | 1,414 | 1,400 | 1,406 | 18,600 |
| 2024/02/05 | 1,409 | 1,419 | 1,399 | 1,411 | 17,800 |
| 2024/02/02 | 1,402 | 1,411 | 1,398 | 1,409 | 5,500 |
| 2024/02/01 | 1,399 | 1,415 | 1,398 | 1,402 | 6,800 |
| 2024/01/31 | 1,391 | 1,412 | 1,387 | 1,403 | 16,800 |
| 2024/01/30 | 1,414 | 1,429 | 1,371 | 1,371 | 61,700 |
| 2024/01/29 | 1,403 | 1,414 | 1,398 | 1,414 | 9,200 |
| 2024/01/26 | 1,410 | 1,410 | 1,387 | 1,390 | 8,100 |
| 2024/01/25 | 1,401 | 1,405 | 1,393 | 1,393 | 8,000 |
| 2024/01/24 | 1,400 | 1,404 | 1,388 | 1,393 | 5,800 |
| 2024/01/23 | 1,405 | 1,408 | 1,393 | 1,394 | 8,700 |
| 2024/01/22 | 1,398 | 1,406 | 1,397 | 1,400 | 6,100 |
| 2024/01/19 | 1,390 | 1,397 | 1,388 | 1,389 | 5,000 |
| 2024/01/18 | 1,388 | 1,398 | 1,388 | 1,388 | 5,800 |
| 2024/01/17 | 1,392 | 1,400 | 1,383 | 1,383 | 7,900 |
| 2024/01/16 | 1,403 | 1,403 | 1,390 | 1,390 | 8,100 |
| 2024/01/15 | 1,389 | 1,405 | 1,389 | 1,393 | 7,300 |
| 2024/01/12 | 1,404 | 1,406 | 1,383 | 1,385 | 11,200 |
| 2024/01/11 | 1,396 | 1,405 | 1,396 | 1,399 | 6,300 |
| 2024/01/10 | 1,404 | 1,411 | 1,393 | 1,397 | 9,300 |
| 2024/01/09 | 1,413 | 1,419 | 1,403 | 1,405 | 5,900 |
| 2024/01/05 | 1,418 | 1,418 | 1,400 | 1,404 | 8,100 |
| 2024/01/04 | 1,391 | 1,410 | 1,390 | 1,403 | 8,800 |