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 |
---|---|---|---|---|---|
2021/12/30 | 648 | 649 | 648 | 649 | 400 |
2021/12/29 | 635 | 651 | 633 | 647 | 1,300 |
2021/12/28 | 651 | 651 | 641 | 641 | 200 |
2021/12/27 | 632 | 643 | 632 | 632 | 1,400 |
2021/12/22 | 644 | 644 | 636 | 636 | 200 |
2021/12/21 | 643 | 647 | 640 | 640 | 1,000 |
2021/12/20 | 641 | 645 | 641 | 644 | 2,200 |
2021/12/17 | 631 | 642 | 631 | 642 | 1,100 |
2021/12/16 | 640 | 645 | 620 | 640 | 3,700 |
2021/12/15 | 655 | 655 | 642 | 642 | 2,900 |
2021/12/14 | 655 | 655 | 644 | 651 | 1,800 |
2021/12/13 | 668 | 670 | 653 | 659 | 9,100 |
2021/12/10 | 660 | 670 | 652 | 667 | 6,200 |
2021/12/09 | 645 | 656 | 645 | 655 | 3,000 |
2021/12/08 | 641 | 649 | 638 | 649 | 2,500 |
2021/12/07 | 638 | 644 | 637 | 639 | 3,700 |
2021/12/06 | 635 | 645 | 633 | 638 | 5,000 |
2021/12/03 | 609 | 643 | 609 | 635 | 11,500 |
2021/12/02 | 602 | 653 | 601 | 629 | 14,500 |
2021/12/01 | 615 | 620 | 600 | 612 | 3,400 |
2021/11/30 | 600 | 605 | 600 | 605 | 800 |
2021/11/29 | 600 | 602 | 597 | 602 | 1,400 |
2021/11/26 | 600 | 606 | 599 | 605 | 1,800 |
2021/11/25 | 599 | 605 | 599 | 603 | 2,200 |
2021/11/24 | 603 | 606 | 598 | 603 | 1,300 |
2021/11/22 | 606 | 606 | 596 | 598 | 1,200 |
2021/11/19 | 601 | 605 | 601 | 605 | 2,700 |
2021/11/18 | 601 | 601 | 597 | 599 | 1,400 |
2021/11/16 | 599 | 603 | 594 | 600 | 1,800 |
2021/11/15 | 608 | 608 | 588 | 598 | 6,900 |
2021/11/12 | 600 | 608 | 600 | 608 | 1,000 |
2021/11/11 | 602 | 602 | 600 | 601 | 700 |
2021/11/10 | 604 | 604 | 602 | 604 | 2,100 |
2021/11/09 | 605 | 605 | 600 | 604 | 2,300 |
2021/11/08 | 605 | 605 | 596 | 603 | 2,600 |
2021/11/05 | 605 | 611 | 596 | 596 | 3,200 |
2021/11/04 | 609 | 627 | 603 | 603 | 6,600 |
2021/11/02 | 609 | 616 | 608 | 616 | 4,200 |
2021/11/01 | 603 | 603 | 602 | 602 | 300 |
2021/10/26 | 602 | 606 | 602 | 606 | 300 |
2021/10/22 | 601 | 601 | 601 | 601 | 100 |
2021/10/21 | 608 | 608 | 603 | 603 | 1,700 |
2021/10/20 | 608 | 608 | 603 | 603 | 2,200 |
2021/10/19 | 606 | 608 | 603 | 608 | 600 |
2021/10/18 | 601 | 608 | 601 | 604 | 1,100 |
2021/10/15 | 596 | 600 | 596 | 600 | 6,500 |
2021/10/14 | 599 | 604 | 599 | 604 | 2,800 |
2021/10/13 | 591 | 591 | 591 | 591 | 1,000 |
2021/10/12 | 598 | 599 | 598 | 599 | 2,000 |
2021/10/11 | 599 | 605 | 598 | 605 | 600 |
2021/10/08 | 603 | 604 | 599 | 599 | 3,100 |
2021/10/07 | 597 | 604 | 597 | 604 | 1,100 |
2021/10/06 | 605 | 607 | 589 | 594 | 5,400 |
2021/10/05 | 597 | 604 | 593 | 604 | 2,900 |
2021/10/04 | 609 | 609 | 587 | 599 | 10,500 |
2021/10/01 | 611 | 611 | 605 | 609 | 1,400 |
2021/09/30 | 625 | 625 | 604 | 609 | 4,500 |
2021/09/29 | 623 | 627 | 623 | 624 | 1,700 |
2021/09/28 | 625 | 638 | 615 | 631 | 3,700 |
2021/09/27 | 677 | 680 | 625 | 629 | 19,400 |
2021/09/24 | 610 | 617 | 607 | 607 | 4,900 |
2021/09/22 | 607 | 610 | 602 | 602 | 2,000 |
2021/09/21 | 612 | 615 | 606 | 608 | 5,000 |
2021/09/17 | 616 | 621 | 611 | 621 | 5,300 |
2021/09/16 | 623 | 648 | 610 | 618 | 16,700 |
2021/09/15 | 609 | 630 | 603 | 630 | 8,900 |
2021/09/14 | 613 | 615 | 610 | 614 | 3,000 |
2021/09/13 | 611 | 617 | 605 | 615 | 2,100 |
2021/09/10 | 612 | 612 | 605 | 606 | 3,500 |
2021/09/09 | 606 | 612 | 606 | 610 | 1,300 |
2021/09/08 | 614 | 614 | 601 | 610 | 5,700 |
2021/09/07 | 598 | 605 | 598 | 605 | 4,700 |
2021/09/06 | 593 | 600 | 592 | 600 | 5,200 |
2021/09/03 | 587 | 594 | 587 | 594 | 3,900 |
2021/09/02 | 592 | 592 | 588 | 589 | 5,000 |
2021/09/01 | 588 | 593 | 588 | 593 | 5,200 |
2021/08/31 | 593 | 593 | 585 | 588 | 7,200 |
2021/08/30 | 597 | 605 | 591 | 594 | 7,900 |
2021/08/27 | 591 | 607 | 590 | 594 | 13,500 |
2021/08/26 | 588 | 598 | 586 | 593 | 7,000 |
2021/08/25 | 599 | 599 | 588 | 588 | 10,000 |
2021/08/24 | 595 | 609 | 588 | 599 | 13,700 |
2021/08/23 | 583 | 598 | 583 | 595 | 8,500 |
2021/08/20 | 615 | 623 | 581 | 584 | 38,200 |
2021/08/19 | 679 | 679 | 615 | 615 | 39,300 |
2021/08/18 | 730 | 775 | 625 | 669 | 180,400 |
2021/08/17 | 662 | 742 | 657 | 677 | 250,300 |
2021/08/16 | 630 | 699 | 620 | 642 | 99,900 |
2021/08/13 | 609 | 630 | 589 | 620 | 24,800 |
2021/08/12 | 586 | 620 | 586 | 600 | 20,100 |
2021/08/11 | 590 | 591 | 580 | 580 | 6,000 |
2021/08/10 | 599 | 599 | 580 | 583 | 9,200 |
2021/08/06 | 591 | 611 | 591 | 599 | 4,800 |
2021/08/05 | 578 | 591 | 577 | 591 | 7,100 |
2021/08/04 | 580 | 589 | 580 | 588 | 8,400 |
2021/08/03 | 606 | 609 | 590 | 590 | 9,200 |
2021/07/30 | 616 | 616 | 616 | 616 | 200 |
2021/07/29 | 617 | 619 | 615 | 619 | 600 |
2021/07/27 | 622 | 622 | 622 | 622 | 100 |
2021/07/26 | 633 | 634 | 617 | 622 | 700 |
2021/07/21 | 617 | 635 | 617 | 634 | 600 |
2021/07/20 | 637 | 637 | 625 | 625 | 2,300 |
2021/07/19 | 638 | 642 | 632 | 640 | 1,400 |
2021/07/16 | 639 | 644 | 639 | 644 | 800 |
2021/07/15 | 639 | 639 | 639 | 639 | 6,800 |
2021/07/14 | 634 | 639 | 628 | 639 | 5,200 |
2021/07/13 | 630 | 634 | 622 | 634 | 4,000 |
2021/07/12 | 629 | 629 | 621 | 625 | 4,000 |
2021/07/09 | 613 | 622 | 613 | 622 | 9,900 |
2021/07/08 | 628 | 628 | 624 | 628 | 3,000 |
2021/07/07 | 626 | 628 | 625 | 628 | 1,500 |
2021/07/06 | 625 | 627 | 621 | 625 | 4,200 |
2021/07/05 | 620 | 625 | 620 | 622 | 2,000 |
2021/07/02 | 619 | 623 | 619 | 623 | 1,700 |
2021/07/01 | 617 | 621 | 617 | 621 | 700 |
2021/06/30 | 614 | 618 | 614 | 618 | 800 |
2021/06/29 | 618 | 618 | 617 | 617 | 200 |
2021/06/28 | 603 | 613 | 603 | 613 | 2,600 |
2021/06/24 | 613 | 623 | 613 | 623 | 700 |
2021/06/22 | 612 | 621 | 612 | 621 | 600 |
2021/06/21 | 615 | 615 | 615 | 615 | 100 |
2021/06/18 | 630 | 630 | 621 | 625 | 2,400 |
2021/06/17 | 625 | 631 | 624 | 631 | 5,300 |
2021/06/16 | 621 | 626 | 620 | 625 | 2,800 |
2021/06/15 | 618 | 621 | 618 | 621 | 800 |
2021/06/14 | 611 | 615 | 611 | 615 | 1,100 |
2021/06/11 | 622 | 622 | 612 | 612 | 900 |
2021/06/10 | 619 | 627 | 619 | 623 | 1,900 |
2021/06/09 | 603 | 619 | 603 | 619 | 5,300 |
2021/06/08 | 604 | 604 | 601 | 601 | 400 |
2021/06/07 | 606 | 606 | 604 | 606 | 400 |
2021/06/04 | 604 | 606 | 604 | 606 | 300 |
2021/06/02 | 603 | 605 | 592 | 605 | 3,600 |
2021/05/28 | 600 | 608 | 599 | 601 | 900 |
2021/05/26 | 603 | 606 | 600 | 605 | 900 |
2021/05/25 | 604 | 604 | 599 | 604 | 400 |
2021/05/24 | 608 | 609 | 600 | 600 | 1,000 |
2021/05/21 | 606 | 607 | 605 | 606 | 1,400 |
2021/05/20 | 597 | 605 | 589 | 605 | 3,300 |
2021/05/19 | 604 | 606 | 595 | 606 | 1,900 |
2021/05/18 | 602 | 605 | 600 | 605 | 2,100 |
2021/05/17 | 603 | 603 | 596 | 596 | 1,200 |
2021/05/14 | 590 | 602 | 590 | 598 | 1,900 |
2021/05/13 | 587 | 597 | 587 | 597 | 2,100 |
2021/05/12 | 594 | 598 | 593 | 593 | 1,600 |
2021/05/11 | 602 | 624 | 594 | 594 | 10,000 |
2021/05/10 | 598 | 605 | 598 | 604 | 9,900 |
2021/05/07 | 593 | 597 | 590 | 597 | 2,600 |
2021/05/06 | 590 | 595 | 586 | 592 | 2,400 |
2021/04/30 | 587 | 592 | 585 | 590 | 3,000 |
2021/04/28 | 585 | 590 | 585 | 587 | 1,500 |
2021/04/27 | 589 | 593 | 585 | 586 | 2,000 |
2021/04/26 | 587 | 590 | 584 | 590 | 2,000 |
2021/04/23 | 589 | 594 | 584 | 588 | 9,100 |
2021/04/22 | 591 | 592 | 588 | 589 | 4,000 |
2021/04/21 | 594 | 598 | 591 | 591 | 5,000 |
2021/04/20 | 600 | 604 | 594 | 594 | 13,400 |
2021/04/19 | 594 | 598 | 592 | 598 | 2,400 |
2021/04/16 | 591 | 595 | 590 | 594 | 3,300 |
2021/04/15 | 602 | 602 | 586 | 591 | 6,900 |
2021/04/14 | 603 | 604 | 598 | 602 | 4,600 |
2021/04/13 | 601 | 605 | 601 | 601 | 1,100 |
2021/04/12 | 607 | 609 | 602 | 602 | 2,100 |
2021/04/09 | 605 | 609 | 602 | 607 | 4,300 |
2021/04/08 | 602 | 609 | 595 | 609 | 7,400 |
2021/04/07 | 605 | 605 | 602 | 602 | 2,500 |
2021/04/06 | 607 | 607 | 602 | 602 | 2,200 |
2021/04/05 | 603 | 608 | 601 | 607 | 4,000 |
2021/04/02 | 603 | 610 | 603 | 606 | 2,400 |
2021/04/01 | 604 | 608 | 600 | 607 | 2,400 |
2021/03/31 | 606 | 608 | 599 | 600 | 10,700 |
2021/03/30 | 594 | 605 | 593 | 599 | 8,300 |
2021/03/29 | 625 | 628 | 614 | 617 | 11,400 |
2021/03/26 | 620 | 629 | 618 | 620 | 2,800 |
2021/03/25 | 616 | 623 | 616 | 617 | 7,200 |
2021/03/24 | 635 | 635 | 611 | 620 | 37,700 |
2021/03/23 | 645 | 650 | 630 | 633 | 5,800 |
2021/03/22 | 647 | 665 | 645 | 651 | 6,300 |
2021/03/19 | 669 | 669 | 629 | 645 | 20,200 |
2021/03/18 | 710 | 749 | 650 | 669 | 70,500 |
2021/03/17 | 641 | 690 | 633 | 655 | 33,500 |
2021/03/16 | 621 | 658 | 608 | 631 | 14,500 |
2021/03/15 | 621 | 622 | 616 | 621 | 1,600 |
2021/03/12 | 625 | 625 | 605 | 613 | 17,500 |
2021/03/11 | 624 | 629 | 621 | 625 | 900 |
2021/03/10 | 633 | 633 | 623 | 623 | 2,100 |
2021/03/09 | 619 | 624 | 619 | 624 | 600 |
2021/03/08 | 623 | 629 | 619 | 619 | 1,000 |
2021/03/05 | 615 | 628 | 613 | 613 | 1,700 |
2021/03/04 | 610 | 618 | 610 | 612 | 2,800 |
2021/03/03 | 623 | 625 | 617 | 625 | 3,700 |
2021/03/02 | 629 | 629 | 625 | 625 | 1,700 |
2021/03/01 | 628 | 628 | 628 | 628 | 200 |
2021/02/26 | 629 | 637 | 628 | 637 | 700 |
2021/02/25 | 633 | 634 | 630 | 633 | 700 |
2021/02/24 | 627 | 632 | 627 | 630 | 400 |
2021/02/22 | 633 | 633 | 627 | 627 | 3,000 |
2021/02/19 | 655 | 655 | 650 | 650 | 2,700 |
2021/02/18 | 653 | 655 | 653 | 655 | 500 |
2021/02/17 | 650 | 659 | 650 | 652 | 600 |
2021/02/16 | 644 | 652 | 643 | 652 | 1,800 |
2021/02/15 | 652 | 652 | 643 | 643 | 700 |
2021/02/12 | 650 | 650 | 650 | 650 | 100 |
2021/02/10 | 656 | 656 | 646 | 646 | 1,300 |
2021/02/09 | 655 | 655 | 644 | 647 | 1,000 |
2021/02/08 | 645 | 649 | 642 | 649 | 400 |
2021/02/05 | 635 | 645 | 635 | 645 | 600 |
2021/02/03 | 633 | 640 | 633 | 640 | 200 |
2021/02/01 | 635 | 635 | 630 | 630 | 1,400 |
2021/01/29 | 635 | 635 | 635 | 635 | 1,200 |
2021/01/28 | 645 | 645 | 645 | 645 | 400 |
2021/01/27 | 646 | 646 | 646 | 646 | 100 |
2021/01/25 | 640 | 640 | 630 | 630 | 200 |
2021/01/22 | 650 | 650 | 650 | 650 | 300 |
2021/01/20 | 650 | 650 | 650 | 650 | 1,800 |
2021/01/19 | 646 | 650 | 645 | 650 | 800 |
2021/01/18 | 650 | 650 | 645 | 645 | 700 |
2021/01/15 | 659 | 659 | 649 | 650 | 700 |
2021/01/14 | 640 | 650 | 640 | 645 | 300 |
2021/01/12 | 662 | 662 | 650 | 650 | 1,100 |
2021/01/08 | 670 | 670 | 655 | 656 | 5,700 |
2021/01/07 | 618 | 640 | 618 | 640 | 500 |
2021/01/06 | 613 | 619 | 612 | 618 | 1,100 |
2021/01/05 | 606 | 609 | 606 | 608 | 1,100 |
2021/01/04 | 606 | 606 | 606 | 606 | 100 |