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
2026/03/11 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

このページの先頭へ