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

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
2026/09/11 2,059 2,059 2,059 2,059 100
2026/09/10 2,050 2,051 2,050 2,050 1,300
2026/09/09 2,031 2,041 2,001 2,041 900
2026/09/08 2,030 2,035 2,030 2,030 700
2026/09/07 2,050 2,050 2,030 2,030 1,300
2026/09/04 2,054 2,054 2,050 2,050 2,000
2026/09/03 2,080 2,096 2,050 2,054 2,200
2026/09/02 2,056 2,080 2,050 2,080 1,700
2026/09/01 2,054 2,089 2,054 2,082 2,200
2026/08/31 2,057 2,080 2,057 2,080 1,000
2026/08/28 2,065 2,065 2,057 2,057 1,600
2026/08/27 2,064 2,085 2,062 2,072 1,700
2026/08/26 2,089 2,089 2,057 2,069 1,900
2026/08/25 2,059 2,089 2,059 2,089 2,400
2026/08/24 2,022 2,050 2,022 2,050 3,100
2026/08/21 2,003 2,022 2,003 2,022 1,800
2026/08/20 2,009 2,018 2,001 2,018 900
2026/08/19 2,006 2,009 1,964 2,009 4,200
2026/08/18 2,000 2,010 1,999 2,008 3,400
2026/08/17 1,980 1,999 1,971 1,999 3,900
2026/08/14 1,952 1,960 1,950 1,960 2,900
2026/08/13 1,948 1,969 1,948 1,950 6,300
2026/08/12 1,930 1,950 1,930 1,948 4,100
2026/08/10 1,897 1,959 1,897 1,918 7,300
2026/08/07 1,885 1,893 1,885 1,890 2,100
2026/08/06 1,889 1,898 1,885 1,885 3,200
2026/08/05 1,889 1,890 1,882 1,884 2,100
2026/08/04 1,890 1,890 1,881 1,881 1,100
2026/08/03 1,882 1,882 1,881 1,881 500
2026/07/31 1,890 1,890 1,880 1,890 2,400
2026/07/30 1,882 1,889 1,880 1,889 1,700
2026/07/29 1,880 1,881 1,880 1,881 1,300
2026/07/28 1,891 1,891 1,877 1,880 2,000
2026/07/27 1,870 1,888 1,870 1,887 2,700
2026/07/24 1,886 1,886 1,870 1,870 1,300
2026/07/23 1,891 1,891 1,868 1,888 700
2026/07/22 1,873 1,891 1,873 1,891 1,300
2026/07/21 1,891 1,891 1,854 1,854 1,600
2026/07/17 1,891 1,892 1,850 1,851 8,000
2026/07/16 1,879 1,900 1,878 1,891 3,700
2026/07/15 1,899 1,900 1,880 1,899 9,800
2026/07/14 1,884 1,888 1,881 1,883 3,900
2026/07/13 1,896 1,900 1,883 1,883 2,800
2026/07/10 1,913 1,913 1,888 1,894 5,400
2026/07/09 1,885 1,909 1,883 1,909 3,800
2026/07/08 1,900 1,900 1,881 1,885 2,200
2026/07/07 1,929 1,929 1,883 1,886 4,100
2026/07/06 1,932 1,945 1,872 1,895 4,100
2026/07/03 1,877 1,908 1,860 1,908 1,400
2026/07/02 1,884 1,907 1,875 1,877 2,900
2026/07/01 1,878 1,880 1,840 1,880 2,300
2026/06/30 1,860 1,881 1,839 1,878 2,600
2026/06/29 1,801 1,862 1,801 1,855 2,900
2026/06/26 1,809 1,823 1,808 1,821 1,200
2026/06/25 1,810 1,825 1,808 1,809 1,100
2026/06/24 1,829 1,829 1,808 1,819 1,000
2026/06/23 1,816 1,816 1,809 1,813 2,000
2026/06/22 1,830 1,830 1,807 1,816 2,400
2026/06/19 1,812 1,826 1,811 1,825 2,600
2026/06/18 1,812 1,831 1,811 1,812 1,400
2026/06/17 1,825 1,825 1,811 1,817 900
2026/06/16 1,807 1,825 1,805 1,825 2,400
2026/06/15 1,806 1,807 1,806 1,807 1,100
2026/06/12 1,822 1,822 1,805 1,805 800
2026/06/11 1,830 1,830 1,811 1,811 1,400
2026/06/10 1,866 1,866 1,805 1,860 3,600
2026/06/09 1,864 1,866 1,846 1,866 900
2026/06/08 1,846 1,855 1,843 1,846 2,500
2026/06/05 1,804 1,849 1,801 1,845 5,400
2026/06/04 1,801 1,822 1,800 1,822 1,500
2026/06/03 1,803 1,824 1,800 1,809 3,400
2026/06/02 1,831 1,831 1,800 1,823 4,200
2026/06/01 1,831 1,850 1,826 1,828 2,600
2026/05/29 1,820 1,847 1,811 1,847 5,000
2026/05/28 1,800 1,820 1,800 1,819 3,200
2026/05/27 1,831 1,840 1,800 1,800 7,400
2026/05/26 1,885 1,885 1,831 1,835 5,500
2026/05/25 1,895 1,895 1,831 1,885 5,500
2026/05/22 1,898 1,898 1,850 1,895 9,000
2026/05/21 1,937 1,940 1,895 1,898 11,200
2026/05/20 1,961 1,961 1,940 1,940 1,700
2026/05/19 1,958 1,971 1,940 1,969 7,400
2026/05/18 1,999 1,999 1,958 1,958 7,900
2026/05/15 1,998 1,998 1,995 1,995 1,400
2026/05/14 2,015 2,015 2,000 2,001 1,900
2026/05/13 2,000 2,015 1,999 2,015 1,200
2026/05/12 2,002 2,011 2,000 2,000 2,400
2026/05/11 1,995 2,020 1,990 2,018 4,800
2026/05/08 2,015 2,015 1,997 2,009 4,000
2026/05/07 2,000 2,017 1,999 2,015 3,100
2026/05/01 2,010 2,010 1,995 1,995 400
2026/04/30 1,994 2,023 1,994 2,009 3,800
2026/04/28 1,983 2,015 1,951 1,990 9,100
2026/04/27 2,053 2,053 1,987 1,987 21,300
2026/04/24 2,080 2,080 2,062 2,062 3,200
2026/04/23 2,126 2,139 2,075 2,080 6,500
2026/04/22 2,134 2,176 2,126 2,126 4,300
2026/04/21 2,102 2,147 2,091 2,143 13,100
2026/04/20 2,115 2,140 2,102 2,102 5,500
2026/04/17 2,112 2,129 2,101 2,101 3,400
2026/04/16 2,104 2,190 2,091 2,111 9,300
2026/04/15 2,140 2,140 2,101 2,107 2,100
2026/04/14 2,147 2,149 2,125 2,125 3,300
2026/04/13 2,143 2,150 2,125 2,139 7,800
2026/04/10 2,174 2,174 2,133 2,133 4,800
2026/04/09 2,209 2,209 2,140 2,161 7,700
2026/04/08 2,150 2,200 2,125 2,175 12,700
2026/04/07 2,081 2,136 2,081 2,102 12,100
2026/04/06 2,083 2,120 2,077 2,081 9,400
2026/04/03 2,079 2,099 2,077 2,082 5,000
2026/03/27 2,420 2,443 2,400 2,415 47,200
2026/03/26 2,455 2,461 2,420 2,436 9,300
2026/03/25 2,487 2,487 2,421 2,461 8,700
2026/03/24 2,440 2,499 2,420 2,450 10,500
2026/03/23 2,488 2,493 2,414 2,435 18,700
2026/03/19 2,520 2,524 2,493 2,493 11,300
2026/03/18 2,560 2,587 2,509 2,525 17,400
2026/03/17 2,487 2,555 2,483 2,530 18,300
2026/03/16 2,460 2,498 2,450 2,485 10,700
2026/03/13 2,444 2,462 2,425 2,460 8,500
2026/03/12 2,440 2,445 2,415 2,444 5,300
2026/03/11 2,460 2,460 2,417 2,435 7,200
2026/03/10 2,421 2,458 2,421 2,447 7,800
2026/03/09 2,402 2,402 2,315 2,395 25,300
2026/03/06 2,455 2,455 2,401 2,443 3,000
2026/03/05 2,385 2,500 2,385 2,460 16,000
2026/03/04 2,333 2,408 2,302 2,385 25,100
2026/03/03 2,457 2,457 2,371 2,383 16,800
2026/03/02 2,450 2,487 2,409 2,441 12,000
2026/02/27 2,423 2,492 2,409 2,490 19,600
2026/02/26 2,324 2,420 2,315 2,383 18,800
2026/02/25 2,351 2,380 2,322 2,327 14,400
2026/02/24 2,368 2,395 2,320 2,351 12,500
2026/02/20 2,365 2,384 2,321 2,368 7,700
2026/02/19 2,374 2,383 2,317 2,379 11,400
2026/02/18 2,371 2,407 2,350 2,379 15,200
2026/02/17 2,331 2,380 2,311 2,363 22,800
2026/02/16 2,265 2,365 2,251 2,317 30,900
2026/02/13 2,340 2,340 2,224 2,226 35,200
2026/02/12 2,480 2,481 2,260 2,345 60,900
2026/02/10 2,561 2,565 2,402 2,430 62,100
2026/02/09 2,696 2,737 2,560 2,610 26,800
2026/02/06 2,530 2,600 2,470 2,560 27,100
2026/02/05 2,458 2,526 2,440 2,507 15,400
2026/02/04 2,425 2,474 2,421 2,437 12,200
2026/02/03 2,350 2,426 2,317 2,378 15,000
2026/02/02 2,355 2,386 2,305 2,329 17,000
2026/01/30 2,280 2,350 2,280 2,339 10,700
2026/01/29 2,295 2,295 2,230 2,280 8,000
2026/01/28 2,296 2,296 2,225 2,245 9,700
2026/01/27 2,289 2,297 2,251 2,297 7,500
2026/01/26 2,309 2,309 2,234 2,280 20,700
2026/01/23 2,179 2,310 2,179 2,300 22,900
2026/01/22 2,149 2,170 2,130 2,158 10,600
2026/01/21 2,150 2,151 2,120 2,125 17,500
2026/01/20 2,160 2,177 2,132 2,146 11,600
2026/01/19 2,138 2,160 2,111 2,155 12,000
2026/01/16 2,164 2,170 2,109 2,138 22,900
2026/01/15 2,178 2,219 2,152 2,164 38,900
2026/01/14 2,200 2,213 2,160 2,178 21,200
2026/01/13 2,235 2,447 2,115 2,158 47,000
2026/01/09 2,073 2,135 2,012 2,135 16,900
2026/01/08 2,010 2,041 1,997 2,040 25,000
2026/01/07 1,940 2,017 1,939 2,000 46,700
2026/01/06 1,883 1,899 1,874 1,899 14,300
2026/01/05 1,852 1,930 1,852 1,878 36,100
2025/12/30 1,830 1,885 1,823 1,855 12,800
2025/12/29 1,825 1,930 1,824 1,840 31,800
2025/12/26 1,820 1,820 1,795 1,801 20,400
2025/12/25 1,751 1,820 1,737 1,820 29,000
2025/12/24 1,750 1,750 1,730 1,742 16,200
2025/12/23 1,718 1,752 1,708 1,743 19,600
2025/12/22 1,737 1,746 1,701 1,709 32,400
2025/12/19 1,701 1,708 1,692 1,704 20,900
2025/12/18 1,704 1,710 1,690 1,705 15,900
2025/12/17 1,700 1,714 1,700 1,704 11,000
2025/12/16 1,708 1,718 1,692 1,695 32,500
2025/12/15 1,718 1,739 1,710 1,730 11,100
2025/12/12 1,731 1,731 1,715 1,718 8,000
2025/12/11 1,721 1,722 1,698 1,720 19,200
2025/12/10 1,726 1,730 1,713 1,730 6,900
2025/12/09 1,750 1,750 1,705 1,726 14,500
2025/12/08 1,710 1,730 1,683 1,720 26,300
2025/12/05 1,711 1,732 1,681 1,710 19,700
2025/12/04 1,722 1,722 1,695 1,710 27,100
2025/12/03 1,781 1,790 1,727 1,730 45,800
2025/12/02 1,827 1,830 1,768 1,781 46,000
2025/12/01 1,730 1,829 1,680 1,827 125,200
2025/11/28 1,610 1,664 1,600 1,656 41,200
2025/11/27 1,602 1,606 1,590 1,606 13,000
2025/11/26 1,580 1,620 1,580 1,606 31,300
2025/11/25 1,578 1,605 1,566 1,580 22,300
2025/11/21 1,556 1,578 1,556 1,565 39,800
2025/11/20 1,536 1,576 1,536 1,556 20,600
2025/11/19 1,580 1,581 1,533 1,536 85,700
2025/11/18 1,668 1,668 1,600 1,600 46,700
2025/11/17 1,670 1,686 1,670 1,680 10,500
2025/11/14 1,670 1,692 1,665 1,682 13,700
2025/11/13 1,697 1,697 1,660 1,690 28,900
2025/11/12 1,740 1,740 1,652 1,661 38,000

このページの先頭へ