大東港運(9367)の株価時系列情報
大東港運(9367)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 723 | 723 | 720 | 720 | 1,100 |
| 2025/06/12 | 722 | 723 | 722 | 723 | 300 |
| 2025/06/11 | 721 | 722 | 721 | 722 | 700 |
| 2025/06/10 | 722 | 722 | 720 | 720 | 1,300 |
| 2025/06/09 | 718 | 722 | 718 | 722 | 500 |
| 2025/06/06 | 718 | 718 | 716 | 718 | 1,000 |
| 2025/06/05 | 718 | 718 | 714 | 717 | 1,300 |
| 2025/06/04 | 718 | 718 | 718 | 718 | 300 |
| 2025/06/03 | 719 | 720 | 717 | 717 | 800 |
| 2025/06/02 | 716 | 720 | 716 | 720 | 1,600 |
| 2025/05/30 | 716 | 718 | 716 | 716 | 600 |
| 2025/05/29 | 716 | 719 | 715 | 715 | 2,000 |
| 2025/05/28 | 719 | 720 | 719 | 720 | 800 |
| 2025/05/27 | 719 | 719 | 719 | 719 | 1,000 |
| 2025/05/26 | 719 | 723 | 719 | 723 | 2,300 |
| 2025/05/23 | 718 | 718 | 715 | 716 | 3,600 |
| 2025/05/22 | 719 | 719 | 716 | 718 | 1,400 |
| 2025/05/21 | 720 | 720 | 715 | 717 | 1,900 |
| 2025/05/20 | 721 | 721 | 706 | 719 | 3,100 |
| 2025/05/19 | 724 | 726 | 720 | 721 | 3,700 |
| 2025/05/16 | 728 | 728 | 722 | 723 | 700 |
| 2025/05/15 | 728 | 736 | 722 | 728 | 2,000 |
| 2025/05/14 | 726 | 737 | 722 | 737 | 2,300 |
| 2025/05/12 | 729 | 729 | 707 | 722 | 3,800 |
| 2025/05/09 | 745 | 745 | 715 | 722 | 13,400 |
| 2025/05/08 | 736 | 738 | 733 | 733 | 900 |
| 2025/05/07 | 732 | 732 | 732 | 732 | 600 |
| 2025/05/02 | 729 | 732 | 729 | 732 | 400 |
| 2025/05/01 | 740 | 748 | 729 | 729 | 1,800 |
| 2025/04/30 | 740 | 740 | 735 | 735 | 400 |
| 2025/04/28 | 745 | 745 | 741 | 741 | 200 |
| 2025/04/25 | 729 | 762 | 729 | 747 | 1,300 |
| 2025/04/24 | 739 | 739 | 739 | 739 | 100 |
| 2025/04/23 | 733 | 738 | 733 | 737 | 400 |
| 2025/04/22 | 729 | 734 | 729 | 733 | 1,300 |
| 2025/04/21 | 759 | 759 | 757 | 757 | 1,600 |
| 2025/04/18 | 731 | 750 | 731 | 750 | 900 |
| 2025/04/17 | 724 | 763 | 718 | 720 | 7,600 |
| 2025/04/16 | 713 | 714 | 713 | 714 | 1,300 |
| 2025/04/15 | 724 | 727 | 712 | 712 | 1,700 |
| 2025/04/14 | 714 | 729 | 703 | 723 | 1,800 |
| 2025/04/11 | 690 | 706 | 680 | 706 | 2,500 |
| 2025/04/10 | 711 | 711 | 686 | 689 | 1,900 |
| 2025/04/09 | 673 | 689 | 673 | 689 | 2,000 |
| 2025/04/08 | 682 | 690 | 663 | 675 | 7,500 |
| 2025/04/07 | 670 | 680 | 650 | 672 | 6,900 |
| 2025/04/04 | 707 | 707 | 689 | 691 | 1,900 |
| 2025/04/03 | 718 | 718 | 710 | 714 | 500 |
| 2025/04/02 | 717 | 717 | 717 | 717 | 200 |
| 2025/04/01 | 715 | 715 | 715 | 715 | 500 |
| 2025/03/31 | 716 | 716 | 704 | 704 | 2,500 |
| 2025/03/28 | 716 | 731 | 711 | 721 | 3,800 |
| 2025/03/27 | 747 | 755 | 743 | 743 | 3,000 |
| 2025/03/26 | 747 | 749 | 747 | 747 | 3,500 |
| 2025/03/25 | 744 | 745 | 744 | 745 | 200 |
| 2025/03/24 | 745 | 755 | 744 | 744 | 2,100 |
| 2025/03/21 | 738 | 738 | 737 | 737 | 1,300 |
| 2025/03/19 | 734 | 737 | 734 | 737 | 1,400 |
| 2025/03/18 | 736 | 738 | 732 | 734 | 2,600 |
| 2025/03/17 | 739 | 739 | 739 | 739 | 1,700 |
| 2025/03/14 | 738 | 738 | 737 | 737 | 300 |
| 2025/03/13 | 731 | 731 | 726 | 726 | 1,100 |
| 2025/03/11 | 735 | 735 | 727 | 735 | 1,000 |
| 2025/03/10 | 729 | 733 | 729 | 733 | 2,900 |
| 2025/03/07 | 733 | 735 | 732 | 734 | 800 |
| 2025/03/06 | 728 | 738 | 722 | 738 | 2,800 |
| 2025/03/05 | 728 | 728 | 726 | 728 | 900 |
| 2025/03/04 | 714 | 724 | 714 | 724 | 700 |
| 2025/03/03 | 726 | 727 | 714 | 714 | 6,000 |
| 2025/02/28 | 727 | 728 | 718 | 718 | 5,600 |
| 2025/02/27 | 730 | 730 | 727 | 727 | 300 |
| 2025/02/26 | 734 | 734 | 725 | 725 | 1,600 |
| 2025/02/25 | 725 | 733 | 725 | 733 | 2,300 |
| 2025/02/21 | 735 | 735 | 727 | 727 | 2,300 |
| 2025/02/20 | 736 | 736 | 736 | 736 | 1,400 |
| 2025/02/19 | 740 | 740 | 737 | 738 | 1,800 |
| 2025/02/18 | 751 | 751 | 739 | 746 | 2,000 |
| 2025/02/17 | 742 | 742 | 738 | 738 | 1,500 |
| 2025/02/14 | 740 | 742 | 739 | 742 | 1,800 |
| 2025/02/13 | 740 | 740 | 740 | 740 | 1,200 |
| 2025/02/12 | 756 | 756 | 734 | 736 | 2,300 |
| 2025/02/10 | 737 | 760 | 737 | 755 | 2,800 |
| 2025/02/07 | 735 | 737 | 735 | 737 | 200 |
| 2025/02/06 | 729 | 733 | 729 | 733 | 200 |
| 2025/02/05 | 730 | 735 | 728 | 729 | 800 |
| 2025/02/04 | 734 | 735 | 732 | 732 | 1,700 |
| 2025/02/03 | 737 | 767 | 737 | 740 | 1,400 |
| 2025/01/31 | 728 | 728 | 728 | 728 | 100 |
| 2025/01/30 | 727 | 732 | 727 | 730 | 1,900 |
| 2025/01/29 | 732 | 732 | 725 | 726 | 2,200 |
| 2025/01/28 | 725 | 731 | 725 | 731 | 400 |
| 2025/01/27 | 739 | 739 | 723 | 725 | 1,700 |
| 2025/01/24 | 734 | 739 | 734 | 739 | 300 |
| 2025/01/23 | 735 | 741 | 734 | 734 | 900 |
| 2025/01/22 | 732 | 735 | 732 | 735 | 400 |
| 2025/01/21 | 733 | 745 | 733 | 734 | 1,100 |
| 2025/01/20 | 738 | 740 | 730 | 733 | 1,500 |
| 2025/01/17 | 752 | 752 | 745 | 745 | 1,200 |
| 2025/01/16 | 758 | 758 | 758 | 758 | 100 |
| 2025/01/15 | 757 | 758 | 753 | 758 | 800 |
| 2025/01/14 | 748 | 753 | 748 | 753 | 600 |
| 2025/01/10 | 759 | 759 | 743 | 743 | 4,300 |
| 2025/01/09 | 748 | 748 | 738 | 748 | 2,500 |
| 2025/01/08 | 743 | 743 | 733 | 733 | 1,300 |
| 2025/01/07 | 749 | 749 | 733 | 733 | 1,400 |
| 2025/01/06 | 723 | 748 | 723 | 744 | 1,400 |
| 2024/12/30 | 725 | 725 | 720 | 723 | 1,100 |
| 2024/12/27 | 718 | 719 | 718 | 718 | 400 |
| 2024/12/26 | 715 | 715 | 706 | 715 | 1,200 |
| 2024/12/25 | 715 | 715 | 711 | 715 | 1,000 |
| 2024/12/24 | 718 | 719 | 718 | 719 | 600 |
| 2024/12/23 | 712 | 719 | 712 | 719 | 1,400 |
| 2024/12/20 | 713 | 715 | 708 | 708 | 1,300 |
| 2024/12/19 | 711 | 713 | 710 | 713 | 1,100 |
| 2024/12/17 | 707 | 707 | 707 | 707 | 300 |
| 2024/12/16 | 720 | 720 | 704 | 705 | 7,400 |
| 2024/12/13 | 704 | 714 | 699 | 703 | 5,000 |
| 2024/12/12 | 713 | 713 | 702 | 702 | 1,400 |
| 2024/12/11 | 710 | 713 | 710 | 713 | 1,900 |
| 2024/12/10 | 709 | 709 | 707 | 708 | 6,400 |
| 2024/12/09 | 705 | 709 | 705 | 709 | 800 |
| 2024/12/06 | 708 | 708 | 700 | 700 | 2,100 |
| 2024/12/05 | 708 | 714 | 708 | 712 | 1,100 |
| 2024/12/04 | 710 | 710 | 710 | 710 | 100 |
| 2024/12/03 | 709 | 709 | 703 | 709 | 600 |
| 2024/11/29 | 710 | 710 | 697 | 697 | 300 |
| 2024/11/27 | 703 | 711 | 703 | 711 | 600 |
| 2024/11/25 | 701 | 701 | 701 | 701 | 100 |
| 2024/11/22 | 696 | 701 | 695 | 695 | 500 |
| 2024/11/21 | 690 | 693 | 690 | 693 | 600 |
| 2024/11/20 | 688 | 699 | 688 | 690 | 2,000 |
| 2024/11/19 | 686 | 694 | 686 | 693 | 1,600 |
| 2024/11/18 | 702 | 705 | 673 | 700 | 5,400 |
| 2024/11/15 | 708 | 708 | 702 | 702 | 1,700 |
| 2024/11/14 | 710 | 710 | 702 | 702 | 2,400 |
| 2024/11/13 | 713 | 713 | 710 | 712 | 1,400 |
| 2024/11/12 | 714 | 720 | 711 | 713 | 2,100 |
| 2024/11/11 | 711 | 716 | 711 | 713 | 2,600 |
| 2024/11/08 | 713 | 713 | 705 | 712 | 1,500 |
| 2024/11/07 | 705 | 710 | 705 | 710 | 1,400 |
| 2024/11/06 | 705 | 705 | 703 | 703 | 800 |
| 2024/11/05 | 704 | 712 | 702 | 702 | 700 |
| 2024/11/01 | 707 | 707 | 701 | 701 | 800 |
| 2024/10/31 | 706 | 706 | 705 | 705 | 200 |
| 2024/10/25 | 710 | 710 | 710 | 710 | 200 |
| 2024/10/24 | 706 | 706 | 706 | 706 | 200 |
| 2024/10/23 | 706 | 708 | 706 | 706 | 700 |
| 2024/10/22 | 711 | 711 | 707 | 707 | 700 |
| 2024/10/18 | 715 | 715 | 712 | 712 | 700 |
| 2024/10/17 | 715 | 715 | 715 | 715 | 300 |
| 2024/10/16 | 708 | 714 | 708 | 714 | 1,600 |
| 2024/10/15 | 716 | 716 | 716 | 716 | 400 |
| 2024/10/11 | 717 | 717 | 711 | 711 | 600 |
| 2024/10/10 | 720 | 720 | 714 | 715 | 1,500 |
| 2024/10/09 | 717 | 718 | 717 | 717 | 400 |
| 2024/10/08 | 716 | 717 | 714 | 714 | 1,700 |
| 2024/10/07 | 715 | 718 | 712 | 712 | 3,400 |
| 2024/10/04 | 715 | 715 | 712 | 712 | 800 |
| 2024/10/03 | 716 | 716 | 709 | 712 | 600 |
| 2024/10/02 | 710 | 716 | 710 | 716 | 1,700 |
| 2024/10/01 | 716 | 716 | 716 | 716 | 400 |
| 2024/09/30 | 712 | 718 | 711 | 718 | 1,200 |
| 2024/09/27 | 706 | 715 | 706 | 715 | 600 |
| 2024/09/26 | 721 | 721 | 717 | 718 | 600 |
| 2024/09/25 | 721 | 721 | 718 | 718 | 300 |
| 2024/09/24 | 718 | 721 | 718 | 721 | 2,400 |
| 2024/09/20 | 721 | 721 | 721 | 721 | 2,700 |
| 2024/09/19 | 718 | 723 | 718 | 719 | 900 |
| 2024/09/18 | 718 | 718 | 718 | 718 | 200 |
| 2024/09/17 | 717 | 717 | 713 | 715 | 1,200 |
| 2024/09/13 | 714 | 715 | 714 | 715 | 300 |
| 2024/09/12 | 719 | 719 | 716 | 716 | 300 |
| 2024/09/11 | 710 | 712 | 701 | 712 | 2,700 |
| 2024/09/10 | 716 | 716 | 710 | 710 | 2,100 |
| 2024/09/09 | 709 | 714 | 707 | 714 | 1,500 |
| 2024/09/06 | 715 | 715 | 710 | 710 | 3,300 |
| 2024/09/05 | 710 | 710 | 710 | 710 | 1,100 |
| 2024/09/04 | 715 | 715 | 711 | 713 | 2,400 |
| 2024/09/03 | 721 | 721 | 717 | 717 | 2,300 |
| 2024/09/02 | 720 | 720 | 718 | 718 | 200 |
| 2024/08/30 | 716 | 721 | 715 | 721 | 300 |
| 2024/08/29 | 716 | 716 | 715 | 715 | 1,200 |
| 2024/08/28 | 724 | 724 | 715 | 715 | 1,000 |
| 2024/08/27 | 712 | 726 | 712 | 726 | 2,500 |
| 2024/08/26 | 713 | 713 | 712 | 712 | 3,600 |
| 2024/08/23 | 713 | 713 | 712 | 712 | 3,100 |
| 2024/08/22 | 715 | 718 | 713 | 713 | 3,900 |
| 2024/08/21 | 723 | 723 | 711 | 714 | 7,600 |
| 2024/08/20 | 738 | 738 | 716 | 716 | 32,700 |
| 2024/08/19 | 703 | 708 | 694 | 708 | 14,500 |
| 2024/08/16 | 712 | 712 | 706 | 709 | 4,300 |
| 2024/08/15 | 705 | 708 | 704 | 705 | 2,800 |
| 2024/08/14 | 699 | 703 | 697 | 703 | 3,500 |
| 2024/08/13 | 720 | 720 | 695 | 697 | 3,300 |
| 2024/08/09 | 722 | 722 | 695 | 695 | 3,300 |
| 2024/08/08 | 720 | 720 | 707 | 707 | 1,800 |
| 2024/08/07 | 692 | 705 | 686 | 705 | 8,700 |
| 2024/08/06 | 697 | 715 | 680 | 692 | 6,600 |
| 2024/08/05 | 693 | 705 | 670 | 689 | 10,600 |
| 2024/08/02 | 764 | 764 | 735 | 735 | 5,300 |