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 |
|---|---|---|---|---|---|
| 2024/07/26 | 787 | 787 | 787 | 787 | 200 |
| 2024/07/25 | 802 | 802 | 782 | 786 | 1,700 |
| 2024/07/24 | 806 | 820 | 806 | 810 | 400 |
| 2024/07/22 | 814 | 814 | 805 | 805 | 400 |
| 2024/07/19 | 810 | 810 | 801 | 801 | 1,100 |
| 2024/07/18 | 802 | 810 | 802 | 810 | 300 |
| 2024/07/17 | 798 | 799 | 798 | 799 | 800 |
| 2024/07/16 | 785 | 795 | 777 | 795 | 7,500 |
| 2024/07/12 | 782 | 797 | 778 | 797 | 2,900 |
| 2024/07/11 | 780 | 794 | 777 | 777 | 3,100 |
| 2024/07/10 | 789 | 789 | 780 | 784 | 8,900 |
| 2024/07/09 | 800 | 800 | 791 | 791 | 1,800 |
| 2024/07/08 | 785 | 799 | 785 | 799 | 3,300 |
| 2024/07/05 | 806 | 810 | 774 | 788 | 18,000 |
| 2024/07/04 | 808 | 808 | 802 | 806 | 1,400 |
| 2024/07/03 | 840 | 840 | 787 | 806 | 5,700 |
| 2024/07/02 | 815 | 849 | 815 | 825 | 1,800 |
| 2024/07/01 | 810 | 810 | 810 | 810 | 800 |
| 2024/06/28 | 791 | 795 | 791 | 795 | 300 |
| 2024/06/27 | 791 | 792 | 786 | 792 | 3,800 |
| 2024/06/26 | 782 | 789 | 782 | 789 | 1,100 |
| 2024/06/25 | 779 | 781 | 779 | 781 | 700 |
| 2024/06/24 | 788 | 788 | 788 | 788 | 100 |
| 2024/06/20 | 783 | 791 | 783 | 788 | 1,000 |
| 2024/06/19 | 792 | 792 | 781 | 784 | 1,800 |
| 2024/06/18 | 782 | 792 | 782 | 792 | 2,500 |
| 2024/06/17 | 793 | 793 | 783 | 784 | 1,200 |
| 2024/06/14 | 788 | 788 | 785 | 785 | 500 |
| 2024/06/13 | 795 | 795 | 795 | 795 | 300 |
| 2024/06/12 | 776 | 797 | 776 | 797 | 1,500 |
| 2024/06/11 | 778 | 781 | 768 | 776 | 6,100 |
| 2024/06/10 | 779 | 779 | 776 | 778 | 1,500 |
| 2024/06/07 | 776 | 776 | 776 | 776 | 100 |
| 2024/06/06 | 775 | 775 | 772 | 772 | 700 |
| 2024/06/05 | 777 | 777 | 769 | 774 | 3,900 |
| 2024/06/04 | 777 | 777 | 776 | 777 | 700 |
| 2024/06/03 | 764 | 777 | 764 | 777 | 12,500 |
| 2024/05/31 | 767 | 772 | 761 | 768 | 1,700 |
| 2024/05/30 | 761 | 761 | 761 | 761 | 200 |
| 2024/05/29 | 755 | 768 | 755 | 767 | 2,300 |
| 2024/05/28 | 773 | 773 | 770 | 770 | 400 |
| 2024/05/27 | 769 | 769 | 769 | 769 | 100 |
| 2024/05/24 | 764 | 768 | 764 | 768 | 600 |
| 2024/05/23 | 760 | 761 | 760 | 761 | 1,200 |
| 2024/05/22 | 766 | 766 | 766 | 766 | 1,400 |
| 2024/05/21 | 763 | 769 | 760 | 766 | 1,600 |
| 2024/05/20 | 760 | 769 | 760 | 762 | 1,500 |
| 2024/05/17 | 761 | 761 | 760 | 760 | 1,800 |
| 2024/05/16 | 772 | 782 | 767 | 767 | 1,100 |
| 2024/05/15 | 791 | 791 | 771 | 771 | 700 |
| 2024/05/14 | 776 | 776 | 776 | 776 | 100 |
| 2024/05/13 | 776 | 776 | 776 | 776 | 400 |
| 2024/05/10 | 779 | 781 | 759 | 759 | 3,400 |
| 2024/05/09 | 771 | 774 | 770 | 774 | 500 |
| 2024/05/08 | 768 | 770 | 763 | 767 | 1,200 |
| 2024/05/07 | 760 | 760 | 759 | 759 | 300 |
| 2024/05/02 | 764 | 767 | 762 | 767 | 300 |
| 2024/05/01 | 765 | 765 | 760 | 760 | 1,500 |
| 2024/04/30 | 756 | 768 | 756 | 768 | 600 |
| 2024/04/26 | 756 | 756 | 756 | 756 | 200 |
| 2024/04/25 | 760 | 761 | 760 | 760 | 500 |
| 2024/04/24 | 759 | 773 | 759 | 773 | 1,500 |
| 2024/04/23 | 760 | 760 | 760 | 760 | 1,200 |
| 2024/04/22 | 745 | 777 | 743 | 758 | 4,100 |
| 2024/04/19 | 768 | 768 | 746 | 746 | 2,700 |
| 2024/04/18 | 770 | 772 | 770 | 771 | 600 |
| 2024/04/17 | 770 | 770 | 770 | 770 | 300 |
| 2024/04/16 | 768 | 776 | 767 | 776 | 400 |
| 2024/04/15 | 772 | 772 | 766 | 766 | 600 |
| 2024/04/12 | 767 | 767 | 767 | 767 | 500 |
| 2024/04/11 | 770 | 770 | 767 | 767 | 700 |
| 2024/04/10 | 777 | 777 | 769 | 770 | 1,500 |
| 2024/04/09 | 777 | 777 | 765 | 775 | 1,700 |
| 2024/04/08 | 780 | 780 | 770 | 773 | 1,200 |
| 2024/04/05 | 773 | 773 | 765 | 767 | 1,300 |
| 2024/04/04 | 769 | 785 | 762 | 777 | 1,200 |
| 2024/04/03 | 770 | 771 | 760 | 762 | 2,600 |
| 2024/04/02 | 784 | 784 | 770 | 770 | 1,100 |
| 2024/03/29 | 769 | 784 | 769 | 784 | 700 |
| 2024/03/28 | 786 | 786 | 770 | 770 | 1,800 |
| 2024/03/27 | 793 | 793 | 781 | 785 | 1,100 |
| 2024/03/26 | 788 | 793 | 785 | 793 | 1,100 |
| 2024/03/25 | 797 | 797 | 777 | 791 | 2,400 |
| 2024/03/22 | 791 | 791 | 765 | 773 | 3,900 |
| 2024/03/21 | 792 | 792 | 785 | 791 | 1,000 |
| 2024/03/19 | 782 | 782 | 777 | 777 | 2,800 |
| 2024/03/18 | 793 | 793 | 785 | 785 | 1,800 |
| 2024/03/15 | 785 | 786 | 774 | 774 | 1,500 |
| 2024/03/14 | 766 | 789 | 766 | 785 | 2,400 |
| 2024/03/13 | 787 | 787 | 765 | 765 | 1,400 |
| 2024/03/12 | 798 | 798 | 784 | 784 | 1,600 |
| 2024/03/11 | 795 | 802 | 786 | 800 | 2,800 |
| 2024/03/08 | 784 | 795 | 784 | 795 | 3,700 |
| 2024/03/07 | 789 | 789 | 772 | 784 | 1,400 |
| 2024/03/06 | 793 | 793 | 778 | 789 | 1,300 |
| 2024/03/05 | 796 | 801 | 790 | 792 | 1,400 |
| 2024/03/04 | 799 | 799 | 795 | 795 | 1,100 |
| 2024/03/01 | 773 | 789 | 770 | 789 | 3,800 |
| 2024/02/29 | 765 | 780 | 764 | 780 | 3,100 |
| 2024/02/28 | 750 | 765 | 750 | 765 | 3,000 |
| 2024/02/27 | 760 | 771 | 741 | 765 | 3,200 |
| 2024/02/26 | 744 | 760 | 743 | 760 | 3,100 |
| 2024/02/22 | 762 | 762 | 740 | 747 | 4,200 |
| 2024/02/21 | 754 | 761 | 754 | 761 | 500 |
| 2024/02/20 | 755 | 756 | 755 | 755 | 2,900 |
| 2024/02/19 | 760 | 760 | 755 | 760 | 1,900 |
| 2024/02/16 | 758 | 760 | 758 | 760 | 800 |
| 2024/02/15 | 774 | 774 | 758 | 758 | 2,000 |
| 2024/02/14 | 765 | 765 | 763 | 763 | 1,100 |
| 2024/02/13 | 775 | 775 | 763 | 766 | 1,300 |
| 2024/02/09 | 796 | 796 | 775 | 775 | 1,700 |
| 2024/02/08 | 779 | 796 | 773 | 796 | 1,100 |
| 2024/02/07 | 780 | 780 | 776 | 776 | 500 |
| 2024/02/06 | 773 | 776 | 773 | 776 | 200 |
| 2024/02/05 | 777 | 777 | 773 | 773 | 1,800 |
| 2024/02/02 | 778 | 778 | 767 | 777 | 1,500 |
| 2024/02/01 | 767 | 778 | 767 | 778 | 200 |
| 2024/01/31 | 782 | 782 | 782 | 782 | 500 |
| 2024/01/30 | 767 | 767 | 767 | 767 | 100 |
| 2024/01/29 | 758 | 767 | 758 | 767 | 800 |
| 2024/01/26 | 762 | 767 | 752 | 752 | 3,100 |
| 2024/01/25 | 771 | 771 | 770 | 770 | 700 |
| 2024/01/24 | 781 | 786 | 779 | 780 | 1,800 |
| 2024/01/23 | 773 | 789 | 772 | 789 | 1,300 |
| 2024/01/22 | 779 | 779 | 773 | 773 | 200 |
| 2024/01/19 | 780 | 780 | 778 | 780 | 2,800 |
| 2024/01/18 | 785 | 785 | 780 | 780 | 1,400 |
| 2024/01/17 | 798 | 798 | 785 | 785 | 1,100 |
| 2024/01/16 | 811 | 816 | 800 | 805 | 2,200 |
| 2024/01/15 | 792 | 800 | 791 | 800 | 2,300 |
| 2024/01/12 | 788 | 789 | 788 | 789 | 300 |
| 2024/01/11 | 788 | 788 | 778 | 788 | 300 |
| 2024/01/10 | 790 | 790 | 775 | 781 | 5,300 |
| 2024/01/09 | 780 | 790 | 768 | 790 | 2,400 |
| 2024/01/05 | 746 | 767 | 745 | 767 | 5,300 |
| 2024/01/04 | 740 | 747 | 740 | 745 | 700 |
| 2023/12/29 | 748 | 748 | 735 | 735 | 1,100 |
| 2023/12/28 | 732 | 738 | 731 | 738 | 400 |
| 2023/12/27 | 730 | 732 | 730 | 732 | 400 |
| 2023/12/26 | 724 | 724 | 724 | 724 | 300 |
| 2023/12/25 | 727 | 728 | 727 | 727 | 300 |
| 2023/12/22 | 727 | 727 | 725 | 725 | 1,500 |
| 2023/12/21 | 721 | 728 | 721 | 721 | 400 |
| 2023/12/20 | 723 | 723 | 723 | 723 | 800 |
| 2023/12/19 | 730 | 730 | 728 | 728 | 300 |
| 2023/12/18 | 737 | 737 | 731 | 731 | 2,200 |
| 2023/12/15 | 750 | 750 | 727 | 738 | 5,900 |
| 2023/12/14 | 725 | 725 | 725 | 725 | 200 |
| 2023/12/13 | 727 | 735 | 725 | 725 | 600 |
| 2023/12/12 | 735 | 735 | 735 | 735 | 200 |
| 2023/12/11 | 744 | 744 | 722 | 726 | 1,900 |
| 2023/12/08 | 758 | 758 | 730 | 733 | 5,200 |
| 2023/12/07 | 725 | 731 | 725 | 728 | 1,100 |
| 2023/12/06 | 720 | 724 | 720 | 721 | 3,000 |
| 2023/12/05 | 718 | 719 | 718 | 719 | 600 |
| 2023/12/04 | 721 | 721 | 716 | 716 | 700 |
| 2023/12/01 | 719 | 720 | 718 | 718 | 400 |
| 2023/11/30 | 713 | 715 | 713 | 715 | 1,600 |
| 2023/11/29 | 719 | 719 | 712 | 712 | 500 |
| 2023/11/28 | 722 | 723 | 719 | 719 | 500 |
| 2023/11/27 | 723 | 723 | 723 | 723 | 400 |
| 2023/11/24 | 725 | 725 | 725 | 725 | 300 |
| 2023/11/22 | 724 | 724 | 722 | 722 | 500 |
| 2023/11/20 | 728 | 728 | 721 | 721 | 1,300 |
| 2023/11/17 | 727 | 730 | 727 | 728 | 900 |
| 2023/11/16 | 723 | 726 | 723 | 726 | 2,100 |
| 2023/11/15 | 723 | 724 | 720 | 724 | 1,200 |
| 2023/11/14 | 719 | 723 | 719 | 723 | 400 |
| 2023/11/10 | 729 | 729 | 716 | 717 | 3,100 |
| 2023/11/09 | 724 | 729 | 718 | 729 | 700 |
| 2023/11/08 | 730 | 735 | 718 | 720 | 3,100 |
| 2023/11/07 | 715 | 718 | 715 | 717 | 1,300 |
| 2023/11/06 | 715 | 715 | 715 | 715 | 3,000 |
| 2023/11/02 | 714 | 716 | 714 | 715 | 1,600 |
| 2023/11/01 | 713 | 718 | 713 | 714 | 400 |
| 2023/10/31 | 713 | 713 | 713 | 713 | 1,100 |
| 2023/10/30 | 707 | 711 | 707 | 710 | 2,500 |
| 2023/10/27 | 712 | 718 | 712 | 718 | 600 |
| 2023/10/26 | 711 | 720 | 711 | 719 | 800 |
| 2023/10/25 | 707 | 710 | 704 | 710 | 500 |
| 2023/10/24 | 701 | 707 | 700 | 707 | 1,300 |
| 2023/10/23 | 716 | 716 | 701 | 701 | 3,200 |
| 2023/10/20 | 728 | 728 | 714 | 718 | 2,100 |
| 2023/10/19 | 728 | 728 | 726 | 728 | 700 |
| 2023/10/18 | 727 | 727 | 727 | 727 | 200 |
| 2023/10/16 | 728 | 728 | 727 | 727 | 500 |
| 2023/10/13 | 725 | 728 | 724 | 728 | 500 |
| 2023/10/12 | 726 | 729 | 726 | 729 | 500 |
| 2023/10/11 | 719 | 726 | 719 | 726 | 400 |
| 2023/10/10 | 724 | 727 | 718 | 719 | 2,100 |
| 2023/10/06 | 718 | 718 | 700 | 715 | 4,300 |
| 2023/10/05 | 710 | 716 | 710 | 716 | 2,100 |
| 2023/10/04 | 721 | 725 | 706 | 706 | 1,100 |
| 2023/09/28 | 721 | 731 | 716 | 731 | 3,600 |
| 2023/09/27 | 727 | 730 | 725 | 725 | 700 |
| 2023/09/26 | 730 | 734 | 729 | 731 | 700 |
| 2023/09/25 | 729 | 730 | 729 | 730 | 2,600 |
| 2023/09/22 | 734 | 734 | 728 | 728 | 1,100 |
| 2023/09/21 | 743 | 743 | 735 | 735 | 500 |
| 2023/09/20 | 743 | 743 | 743 | 743 | 1,400 |