東海運(9380)の株価時系列情報
東海運(9380)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 319 | 320 | 318 | 320 | 5,200 |
| 2025/06/12 | 318 | 320 | 318 | 320 | 7,500 |
| 2025/06/11 | 318 | 320 | 317 | 319 | 6,600 |
| 2025/06/10 | 317 | 319 | 317 | 318 | 11,100 |
| 2025/06/09 | 316 | 317 | 315 | 317 | 9,400 |
| 2025/06/06 | 315 | 316 | 315 | 315 | 9,800 |
| 2025/06/05 | 316 | 318 | 315 | 315 | 15,000 |
| 2025/06/04 | 317 | 318 | 317 | 317 | 17,000 |
| 2025/06/03 | 316 | 317 | 315 | 315 | 23,300 |
| 2025/06/02 | 314 | 316 | 313 | 315 | 28,800 |
| 2025/05/30 | 315 | 316 | 311 | 315 | 31,900 |
| 2025/05/29 | 319 | 319 | 313 | 315 | 42,000 |
| 2025/05/28 | 318 | 319 | 317 | 318 | 30,800 |
| 2025/05/27 | 317 | 319 | 317 | 319 | 7,300 |
| 2025/05/26 | 318 | 320 | 317 | 318 | 22,500 |
| 2025/05/23 | 319 | 319 | 317 | 318 | 16,300 |
| 2025/05/22 | 317 | 319 | 316 | 319 | 19,000 |
| 2025/05/21 | 319 | 320 | 318 | 318 | 17,800 |
| 2025/05/20 | 320 | 322 | 319 | 322 | 18,000 |
| 2025/05/19 | 323 | 323 | 318 | 320 | 18,200 |
| 2025/05/16 | 321 | 324 | 314 | 320 | 75,700 |
| 2025/05/15 | 324 | 336 | 318 | 322 | 660,300 |
| 2025/05/14 | 325 | 327 | 321 | 321 | 18,600 |
| 2025/05/13 | 325 | 328 | 324 | 325 | 24,200 |
| 2025/05/12 | 319 | 324 | 319 | 324 | 27,500 |
| 2025/05/09 | 319 | 324 | 319 | 321 | 24,300 |
| 2025/05/08 | 323 | 327 | 313 | 320 | 135,500 |
| 2025/05/07 | 321 | 330 | 316 | 324 | 160,500 |
| 2025/05/02 | 325 | 325 | 319 | 323 | 28,300 |
| 2025/05/01 | 329 | 335 | 317 | 324 | 101,800 |
| 2025/04/30 | 328 | 329 | 323 | 329 | 26,800 |
| 2025/04/28 | 324 | 330 | 312 | 329 | 73,400 |
| 2025/04/25 | 321 | 323 | 320 | 321 | 21,200 |
| 2025/04/24 | 321 | 323 | 320 | 322 | 22,800 |
| 2025/04/23 | 323 | 323 | 320 | 321 | 19,000 |
| 2025/04/22 | 319 | 322 | 318 | 322 | 11,100 |
| 2025/04/21 | 321 | 323 | 318 | 318 | 18,800 |
| 2025/04/18 | 319 | 325 | 319 | 324 | 25,900 |
| 2025/04/17 | 316 | 320 | 315 | 319 | 30,500 |
| 2025/04/16 | 312 | 315 | 311 | 315 | 16,100 |
| 2025/04/15 | 312 | 313 | 311 | 311 | 10,100 |
| 2025/04/14 | 309 | 314 | 309 | 312 | 19,000 |
| 2025/04/11 | 308 | 311 | 304 | 310 | 29,200 |
| 2025/04/10 | 318 | 318 | 312 | 314 | 44,400 |
| 2025/04/09 | 308 | 308 | 301 | 304 | 64,800 |
| 2025/04/08 | 301 | 312 | 301 | 311 | 66,000 |
| 2025/04/07 | 295 | 297 | 286 | 289 | 163,200 |
| 2025/04/04 | 307 | 308 | 301 | 305 | 112,500 |
| 2025/04/03 | 313 | 317 | 310 | 310 | 77,600 |
| 2025/04/02 | 325 | 327 | 321 | 321 | 46,500 |
| 2025/04/01 | 328 | 332 | 324 | 325 | 98,700 |
| 2025/03/31 | 336 | 336 | 328 | 328 | 77,100 |
| 2025/03/28 | 341 | 344 | 336 | 338 | 295,000 |
| 2025/03/27 | 363 | 370 | 363 | 366 | 995,300 |
| 2025/03/26 | 365 | 365 | 362 | 363 | 148,400 |
| 2025/03/25 | 363 | 369 | 362 | 365 | 98,700 |
| 2025/03/24 | 368 | 368 | 365 | 366 | 113,300 |
| 2025/03/21 | 368 | 370 | 367 | 368 | 55,000 |
| 2025/03/19 | 368 | 372 | 365 | 367 | 85,100 |
| 2025/03/18 | 373 | 373 | 368 | 368 | 77,100 |
| 2025/03/17 | 375 | 377 | 371 | 373 | 57,200 |
| 2025/03/14 | 368 | 375 | 368 | 371 | 52,700 |
| 2025/03/13 | 367 | 371 | 367 | 370 | 22,600 |
| 2025/03/12 | 368 | 369 | 366 | 366 | 37,300 |
| 2025/03/11 | 369 | 369 | 364 | 367 | 69,800 |
| 2025/03/10 | 371 | 376 | 371 | 371 | 63,500 |
| 2025/03/07 | 371 | 375 | 369 | 371 | 42,700 |
| 2025/03/06 | 380 | 382 | 369 | 373 | 111,400 |
| 2025/03/05 | 383 | 385 | 375 | 381 | 89,700 |
| 2025/03/04 | 383 | 383 | 375 | 382 | 63,900 |
| 2025/03/03 | 383 | 388 | 377 | 377 | 100,400 |
| 2025/02/28 | 375 | 384 | 374 | 380 | 83,700 |
| 2025/02/27 | 369 | 376 | 366 | 375 | 103,300 |
| 2025/02/26 | 363 | 366 | 361 | 366 | 37,800 |
| 2025/02/25 | 358 | 363 | 358 | 362 | 39,200 |
| 2025/02/21 | 351 | 365 | 350 | 361 | 58,100 |
| 2025/02/20 | 360 | 360 | 353 | 354 | 31,500 |
| 2025/02/19 | 362 | 362 | 358 | 358 | 39,200 |
| 2025/02/18 | 360 | 363 | 358 | 362 | 41,700 |
| 2025/02/17 | 352 | 360 | 350 | 355 | 63,000 |
| 2025/02/14 | 350 | 354 | 347 | 347 | 104,700 |
| 2025/02/13 | 345 | 348 | 343 | 348 | 49,500 |
| 2025/02/12 | 343 | 345 | 341 | 345 | 25,400 |
| 2025/02/10 | 340 | 343 | 339 | 343 | 26,600 |
| 2025/02/07 | 335 | 339 | 335 | 339 | 18,200 |
| 2025/02/06 | 335 | 337 | 335 | 336 | 6,900 |
| 2025/02/05 | 337 | 338 | 335 | 336 | 18,700 |
| 2025/02/04 | 338 | 338 | 333 | 336 | 22,500 |
| 2025/02/03 | 335 | 336 | 332 | 332 | 33,500 |
| 2025/01/31 | 331 | 336 | 331 | 334 | 57,500 |
| 2025/01/30 | 342 | 342 | 326 | 326 | 223,800 |
| 2025/01/29 | 340 | 343 | 339 | 342 | 32,800 |
| 2025/01/28 | 337 | 341 | 336 | 339 | 35,700 |
| 2025/01/27 | 335 | 337 | 334 | 337 | 19,700 |
| 2025/01/24 | 335 | 335 | 333 | 335 | 21,400 |
| 2025/01/23 | 331 | 335 | 331 | 335 | 17,000 |
| 2025/01/22 | 329 | 332 | 329 | 330 | 15,600 |
| 2025/01/21 | 330 | 333 | 327 | 333 | 13,300 |
| 2025/01/20 | 325 | 330 | 325 | 330 | 29,200 |
| 2025/01/17 | 328 | 330 | 324 | 325 | 43,900 |
| 2025/01/16 | 331 | 332 | 328 | 329 | 49,400 |
| 2025/01/15 | 334 | 335 | 331 | 331 | 68,600 |
| 2025/01/14 | 335 | 336 | 334 | 334 | 32,600 |
| 2025/01/10 | 334 | 336 | 334 | 334 | 24,900 |
| 2025/01/09 | 337 | 338 | 334 | 334 | 60,900 |
| 2025/01/08 | 337 | 338 | 336 | 337 | 24,600 |
| 2025/01/07 | 338 | 340 | 337 | 337 | 43,000 |
| 2025/01/06 | 337 | 339 | 336 | 338 | 45,100 |
| 2024/12/30 | 337 | 337 | 335 | 337 | 29,400 |
| 2024/12/27 | 336 | 338 | 333 | 336 | 47,800 |
| 2024/12/26 | 333 | 336 | 332 | 335 | 45,900 |
| 2024/12/25 | 336 | 336 | 333 | 335 | 41,000 |
| 2024/12/24 | 338 | 339 | 335 | 337 | 39,400 |
| 2024/12/23 | 337 | 338 | 335 | 338 | 25,100 |
| 2024/12/20 | 334 | 337 | 333 | 335 | 22,800 |
| 2024/12/19 | 335 | 336 | 333 | 334 | 25,000 |
| 2024/12/18 | 333 | 335 | 331 | 335 | 21,200 |
| 2024/12/17 | 334 | 334 | 330 | 333 | 23,700 |
| 2024/12/16 | 333 | 334 | 330 | 330 | 30,300 |
| 2024/12/13 | 331 | 333 | 331 | 333 | 21,000 |
| 2024/12/12 | 330 | 333 | 330 | 333 | 26,300 |
| 2024/12/11 | 332 | 334 | 330 | 330 | 30,100 |
| 2024/12/10 | 329 | 332 | 328 | 331 | 17,600 |
| 2024/12/09 | 333 | 334 | 328 | 328 | 65,600 |
| 2024/12/06 | 330 | 332 | 329 | 332 | 40,500 |
| 2024/12/05 | 325 | 329 | 324 | 329 | 38,500 |
| 2024/12/04 | 323 | 325 | 320 | 325 | 65,500 |
| 2024/12/03 | 320 | 323 | 320 | 323 | 43,600 |
| 2024/12/02 | 320 | 321 | 318 | 320 | 30,200 |
| 2024/11/29 | 322 | 322 | 319 | 320 | 22,300 |
| 2024/11/28 | 322 | 322 | 319 | 322 | 21,800 |
| 2024/11/27 | 322 | 322 | 318 | 322 | 18,500 |
| 2024/11/26 | 323 | 323 | 318 | 321 | 23,500 |
| 2024/11/25 | 319 | 322 | 316 | 322 | 43,300 |
| 2024/11/22 | 316 | 318 | 315 | 316 | 29,200 |
| 2024/11/21 | 318 | 318 | 315 | 315 | 15,400 |
| 2024/11/20 | 320 | 320 | 315 | 317 | 37,700 |
| 2024/11/19 | 317 | 319 | 316 | 319 | 23,600 |
| 2024/11/18 | 315 | 318 | 315 | 315 | 20,500 |
| 2024/11/15 | 316 | 318 | 314 | 315 | 48,800 |
| 2024/11/14 | 314 | 321 | 312 | 315 | 169,900 |
| 2024/11/13 | 314 | 316 | 313 | 314 | 29,400 |
| 2024/11/12 | 317 | 318 | 315 | 317 | 33,200 |
| 2024/11/11 | 316 | 318 | 316 | 316 | 13,500 |
| 2024/11/08 | 319 | 319 | 316 | 316 | 21,700 |
| 2024/11/07 | 321 | 321 | 317 | 317 | 23,200 |
| 2024/11/06 | 318 | 322 | 317 | 317 | 51,700 |
| 2024/11/05 | 319 | 319 | 316 | 319 | 17,300 |
| 2024/11/01 | 317 | 317 | 313 | 317 | 31,500 |
| 2024/10/31 | 310 | 319 | 310 | 317 | 164,800 |
| 2024/10/30 | 319 | 347 | 317 | 324 | 331,700 |
| 2024/10/29 | 318 | 320 | 318 | 318 | 18,500 |
| 2024/10/28 | 315 | 319 | 315 | 319 | 30,100 |
| 2024/10/25 | 319 | 320 | 315 | 316 | 37,500 |
| 2024/10/24 | 318 | 320 | 318 | 319 | 34,000 |
| 2024/10/23 | 320 | 321 | 319 | 319 | 19,500 |
| 2024/10/22 | 320 | 322 | 319 | 320 | 25,800 |
| 2024/10/21 | 320 | 324 | 320 | 321 | 25,700 |
| 2024/10/18 | 318 | 321 | 318 | 321 | 22,800 |
| 2024/10/17 | 320 | 322 | 319 | 320 | 30,100 |
| 2024/10/16 | 318 | 320 | 318 | 320 | 14,200 |
| 2024/10/15 | 317 | 322 | 317 | 320 | 27,100 |
| 2024/10/11 | 318 | 319 | 316 | 316 | 37,500 |
| 2024/10/10 | 321 | 322 | 318 | 318 | 28,200 |
| 2024/10/09 | 323 | 323 | 320 | 321 | 27,200 |
| 2024/10/08 | 323 | 324 | 321 | 321 | 18,900 |
| 2024/10/07 | 323 | 326 | 323 | 324 | 17,900 |
| 2024/10/04 | 323 | 324 | 323 | 324 | 17,200 |
| 2024/10/03 | 324 | 325 | 322 | 324 | 13,700 |
| 2024/10/02 | 324 | 325 | 322 | 323 | 17,400 |
| 2024/10/01 | 323 | 324 | 322 | 323 | 15,100 |
| 2024/09/30 | 320 | 323 | 320 | 322 | 19,600 |
| 2024/09/27 | 320 | 324 | 320 | 322 | 24,200 |
| 2024/09/26 | 322 | 323 | 321 | 321 | 22,000 |
| 2024/09/25 | 324 | 324 | 321 | 322 | 20,200 |
| 2024/09/24 | 324 | 326 | 322 | 324 | 25,300 |
| 2024/09/20 | 321 | 324 | 321 | 324 | 15,100 |
| 2024/09/19 | 322 | 326 | 322 | 323 | 17,800 |
| 2024/09/18 | 325 | 326 | 322 | 324 | 22,600 |
| 2024/09/17 | 323 | 325 | 320 | 323 | 21,600 |
| 2024/09/13 | 325 | 325 | 322 | 323 | 22,200 |
| 2024/09/12 | 326 | 326 | 322 | 324 | 32,000 |
| 2024/09/11 | 328 | 328 | 321 | 322 | 37,600 |
| 2024/09/10 | 324 | 330 | 324 | 328 | 33,300 |
| 2024/09/09 | 323 | 330 | 320 | 323 | 69,800 |
| 2024/09/06 | 325 | 326 | 321 | 324 | 32,100 |
| 2024/09/05 | 320 | 326 | 319 | 323 | 47,100 |
| 2024/09/04 | 326 | 327 | 322 | 323 | 61,500 |
| 2024/09/03 | 330 | 332 | 327 | 327 | 45,400 |
| 2024/09/02 | 330 | 331 | 326 | 330 | 55,200 |
| 2024/08/30 | 324 | 331 | 323 | 328 | 70,800 |
| 2024/08/29 | 319 | 323 | 318 | 321 | 62,200 |
| 2024/08/28 | 318 | 319 | 316 | 319 | 42,700 |
| 2024/08/27 | 313 | 316 | 312 | 316 | 61,400 |
| 2024/08/26 | 310 | 312 | 310 | 312 | 27,500 |
| 2024/08/23 | 311 | 311 | 310 | 311 | 23,300 |
| 2024/08/22 | 311 | 311 | 309 | 310 | 21,400 |
| 2024/08/21 | 308 | 310 | 308 | 310 | 23,800 |
| 2024/08/20 | 310 | 310 | 308 | 308 | 21,200 |
| 2024/08/19 | 310 | 310 | 308 | 308 | 29,800 |