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
2026/06/26 1,830 1,830 1,798 1,819 8,400
2026/06/25 1,831 1,833 1,799 1,799 5,200
2026/06/24 1,834 1,834 1,803 1,822 2,300
2026/06/23 1,805 1,821 1,802 1,816 1,500
2026/06/22 1,800 1,855 1,800 1,817 5,800
2026/06/19 1,801 1,807 1,764 1,782 2,700
2026/06/18 1,795 1,797 1,765 1,787 6,000
2026/06/17 1,768 1,799 1,762 1,797 10,300
2026/06/16 1,789 1,789 1,772 1,772 700
2026/06/15 1,767 1,791 1,767 1,789 2,500
2026/06/12 1,801 1,801 1,788 1,789 1,600
2026/06/11 1,798 1,808 1,795 1,800 900
2026/06/10 1,808 1,809 1,790 1,809 5,400
2026/06/09 1,779 1,800 1,779 1,799 1,900
2026/06/08 1,784 1,804 1,778 1,779 2,000
2026/06/05 1,763 1,794 1,763 1,784 700
2026/06/04 1,756 1,780 1,751 1,763 2,700
2026/06/03 1,754 1,770 1,754 1,768 3,400
2026/06/02 1,761 1,764 1,740 1,754 7,600
2026/06/01 1,829 1,829 1,780 1,796 9,800
2026/05/29 1,818 1,830 1,818 1,830 600
2026/05/28 1,826 1,826 1,811 1,813 2,800
2026/05/27 1,815 1,824 1,811 1,821 3,700
2026/05/26 1,830 1,830 1,812 1,818 5,000
2026/05/25 1,853 1,912 1,824 1,840 13,400
2026/05/22 1,877 1,881 1,855 1,856 4,100
2026/05/21 1,855 1,870 1,855 1,865 3,600
2026/05/20 1,855 1,870 1,855 1,855 6,600
2026/05/19 1,916 1,916 1,850 1,855 16,800
2026/05/18 1,940 1,950 1,910 1,912 11,100
2026/05/15 1,901 1,960 1,862 1,937 13,800
2026/05/14 1,983 1,990 1,962 1,964 3,800
2026/05/13 1,981 1,981 1,963 1,975 1,300
2026/05/12 1,957 1,982 1,957 1,981 1,800
2026/05/11 1,952 1,974 1,950 1,960 5,800
2026/05/08 1,961 1,964 1,950 1,958 4,900
2026/05/07 1,952 1,985 1,952 1,965 1,800
2026/05/01 1,952 1,955 1,942 1,950 9,500
2026/04/30 1,994 1,994 1,955 1,957 900
2026/04/28 1,989 1,996 1,951 1,996 4,900
2026/04/27 1,950 1,972 1,950 1,969 10,300
2026/04/24 1,940 1,959 1,940 1,958 4,600
2026/04/23 1,954 1,954 1,921 1,940 16,300
2026/04/22 1,963 1,963 1,941 1,954 5,700
2026/04/21 1,967 1,981 1,960 1,963 6,100
2026/04/20 1,955 1,977 1,940 1,975 8,300
2026/04/17 2,025 2,025 1,928 1,955 36,300
2026/04/16 2,019 2,024 2,011 2,011 5,500
2026/04/15 1,995 2,025 1,995 2,013 8,500
2026/04/14 1,970 1,980 1,958 1,980 15,600
2026/04/13 1,933 1,975 1,933 1,967 5,800
2026/04/10 1,960 1,964 1,930 1,930 7,600
2026/04/09 1,981 1,993 1,960 1,960 7,100
2026/04/08 1,956 1,991 1,956 1,971 2,300
2026/04/07 1,939 1,956 1,939 1,945 1,700
2026/04/06 1,939 1,992 1,939 1,939 7,800
2026/04/03 1,940 1,945 1,934 1,939 1,800
2026/03/27 1,989 1,993 1,970 1,978 15,100
2026/03/26 1,990 1,990 1,958 1,978 9,100
2026/03/25 1,991 2,004 1,982 1,990 6,300
2026/03/24 1,958 1,981 1,947 1,979 10,300
2026/03/23 1,991 1,991 1,901 1,918 34,700
2026/03/19 2,002 2,017 2,001 2,003 2,800
2026/03/18 2,023 2,051 2,015 2,019 9,700
2026/03/17 2,003 2,028 2,002 2,020 7,000
2026/03/16 2,006 2,029 2,000 2,003 12,100
2026/03/13 2,030 2,038 2,013 2,020 8,200
2026/03/12 2,077 2,077 2,034 2,054 7,900
2026/03/11 2,043 2,080 2,043 2,070 9,100
2026/03/10 2,021 2,065 2,006 2,047 12,200
2026/03/09 2,000 2,032 1,936 2,032 37,000
2026/03/06 2,050 2,100 2,024 2,050 51,800
2026/03/05 2,085 2,090 2,037 2,068 36,000
2026/03/04 1,986 2,012 1,950 2,004 34,100
2026/03/03 2,021 2,058 2,018 2,036 13,000
2026/03/02 2,068 2,068 1,982 2,062 22,900
2026/02/27 2,031 2,084 2,015 2,084 22,000
2026/02/26 2,000 2,025 1,995 2,025 6,100
2026/02/25 2,000 2,006 1,971 2,006 17,600
2026/02/24 1,999 2,000 1,990 2,000 5,200
2026/02/20 1,969 1,999 1,968 1,999 6,500
2026/02/19 1,990 1,991 1,970 1,989 5,100
2026/02/18 1,965 1,988 1,958 1,988 11,200
2026/02/17 1,960 1,968 1,942 1,958 6,100
2026/02/16 1,945 1,963 1,942 1,960 16,700
2026/02/13 1,911 1,940 1,908 1,935 15,000
2026/02/12 1,927 1,941 1,910 1,940 16,900
2026/02/10 1,931 1,942 1,920 1,927 17,400
2026/02/09 1,940 1,940 1,915 1,931 17,300
2026/02/06 1,924 1,930 1,892 1,915 31,100
2026/02/05 1,999 2,017 1,898 1,937 190,900
2026/02/04 1,780 1,826 1,780 1,826 13,300
2026/02/03 1,789 1,803 1,785 1,803 5,500
2026/02/02 1,799 1,800 1,750 1,771 14,600
2026/01/30 1,778 1,800 1,778 1,799 3,200
2026/01/29 1,794 1,794 1,768 1,768 3,300
2026/01/28 1,796 1,796 1,784 1,786 1,700
2026/01/27 1,769 1,782 1,768 1,782 4,400
2026/01/26 1,788 1,788 1,768 1,769 4,200
2026/01/23 1,784 1,800 1,783 1,785 5,800
2026/01/22 1,800 1,801 1,783 1,787 3,300
2026/01/21 1,791 1,800 1,783 1,783 7,900
2026/01/20 1,818 1,830 1,801 1,811 10,600
2026/01/19 1,790 1,818 1,790 1,811 12,300
2026/01/16 1,751 1,785 1,747 1,780 6,400
2026/01/15 1,739 1,750 1,739 1,749 14,800
2026/01/14 1,744 1,744 1,735 1,742 2,900
2026/01/13 1,748 1,748 1,727 1,732 5,000
2026/01/09 1,729 1,730 1,719 1,720 4,500
2026/01/08 1,729 1,731 1,720 1,731 2,800
2026/01/07 1,731 1,737 1,724 1,729 2,400
2026/01/06 1,715 1,726 1,715 1,725 2,500
2026/01/05 1,710 1,728 1,702 1,715 5,400

このページの先頭へ