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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/01 | 777 | 777 | 775 | 777 | 1,900 |
| 2024/07/31 | 784 | 788 | 762 | 788 | 4,400 |
| 2024/07/30 | 787 | 787 | 783 | 787 | 1,200 |
| 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 |