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

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
2007/12/28 350 357 348 357 24,400
2007/12/27 350 357 350 354 27,300
2007/12/26 344 356 344 352 70,300
2007/12/25 354 354 340 349 38,800
2007/12/21 330 341 330 339 46,200
2007/12/20 333 336 326 326 69,200
2007/12/19 336 341 328 333 63,100
2007/12/18 340 343 335 339 39,000
2007/12/17 350 353 345 345 78,800
2007/12/14 352 357 350 357 63,000
2007/12/13 357 359 352 357 30,200
2007/12/12 357 360 349 358 83,700
2007/12/11 359 368 355 357 85,900
2007/12/10 361 361 355 359 28,000
2007/12/07 362 362 348 351 89,400
2007/12/06 335 352 335 352 54,100
2007/12/05 336 344 334 335 58,500
2007/12/04 347 347 336 336 49,400
2007/12/03 354 359 347 347 50,000
2007/11/30 343 355 342 354 66,600
2007/11/29 348 350 339 344 46,000
2007/11/28 323 335 319 335 47,600
2007/11/27 316 320 308 318 103,500
2007/11/26 313 320 310 320 116,200
2007/11/22 320 322 306 313 91,100
2007/11/21 324 327 317 320 83,900
2007/11/20 330 331 316 321 139,700
2007/11/19 358 358 320 340 96,400
2007/11/16 358 362 346 349 125,300
2007/11/15 375 379 361 361 63,800
2007/11/14 365 378 365 374 42,400
2007/11/13 359 379 355 370 61,700
2007/11/12 380 386 367 369 76,500
2007/11/09 388 394 383 388 43,100
2007/11/08 400 400 377 389 153,000
2007/11/07 410 414 403 404 34,600
2007/11/06 405 418 405 409 24,500
2007/11/05 422 422 406 408 73,300
2007/11/02 420 425 415 419 35,300
2007/11/01 417 426 417 425 25,200
2007/10/31 420 420 412 420 29,300
2007/10/30 420 421 412 417 75,500
2007/10/29 411 421 411 416 78,400
2007/10/26 413 415 410 415 52,400
2007/10/25 423 429 412 413 54,300
2007/10/24 418 422 416 417 33,100
2007/10/23 419 420 416 416 50,400
2007/10/22 416 423 415 420 44,900
2007/10/19 426 436 423 425 50,700
2007/10/18 419 442 419 425 110,400
2007/10/17 421 423 416 419 109,300
2007/10/16 431 431 422 422 118,600
2007/10/15 437 439 422 426 110,200
2007/10/12 447 448 437 437 89,200
2007/10/11 444 452 441 443 158,700
2007/10/10 452 453 443 443 85,600
2007/10/09 463 465 446 451 85,000
2007/10/05 465 472 460 463 62,100
2007/10/04 463 470 462 466 77,700
2007/10/03 458 468 458 466 84,400
2007/10/02 460 463 452 455 38,200
2007/10/01 460 464 443 444 92,200
2007/09/28 446 485 443 463 194,100
2007/09/27 435 440 430 437 33,900
2007/09/26 417 424 416 420 64,200
2007/09/25 420 420 400 412 142,200
2007/09/21 444 451 415 424 76,900
2007/09/20 440 452 439 447 54,400
2007/09/19 425 434 425 434 53,800
2007/09/18 422 424 415 416 34,700
2007/09/14 422 425 414 418 36,700
2007/09/13 415 421 410 417 38,400
2007/09/12 424 428 418 420 38,900
2007/09/11 420 423 412 419 112,400
2007/09/10 418 428 416 418 102,400
2007/09/07 446 449 437 438 46,200
2007/09/06 440 448 435 444 70,300
2007/09/05 481 484 443 445 120,000
2007/09/04 495 510 471 473 162,400
2007/09/03 455 480 453 480 113,300
2007/08/31 445 457 441 453 34,300
2007/08/30 450 451 438 438 24,000
2007/08/29 450 450 440 446 32,100
2007/08/28 455 460 451 459 11,500
2007/08/27 456 466 451 454 32,400
2007/08/24 463 465 450 459 24,600
2007/08/23 447 460 447 460 37,100
2007/08/22 446 455 446 452 22,600
2007/08/21 442 457 442 451 42,800
2007/08/20 439 439 425 437 49,400
2007/08/17 445 445 410 410 99,700
2007/08/16 430 445 430 440 98,600
2007/08/15 450 460 441 441 131,900
2007/08/14 446 469 446 462 101,600
2007/08/13 454 488 439 449 177,300
2007/08/10 471 475 434 439 225,700
2007/08/09 513 516 460 480 235,800
2007/08/08 532 538 513 517 74,300
2007/08/07 550 550 530 535 45,500
2007/08/06 511 549 510 545 94,300
2007/08/03 529 534 521 521 124,200
2007/08/02 550 552 530 539 53,200
2007/08/01 555 555 538 540 98,300
2007/07/31 559 568 555 558 69,000
2007/07/30 546 553 541 551 90,000
2007/07/27 555 565 531 554 113,000
2007/07/26 581 593 575 575 107,000
2007/07/25 586 589 579 579 173,000
2007/07/24 610 614 599 600 211,000
2007/07/23 601 610 601 606 152,000
2007/07/20 591 640 591 609 619,000
2007/07/19 581 589 580 585 116,000
2007/07/18 581 584 577 577 46,000
2007/07/17 576 579 576 578 26,000
2007/07/13 574 582 573 576 70,000
2007/07/12 580 585 571 574 78,000
2007/07/11 573 599 569 575 180,000
2007/07/10 576 580 574 575 47,000
2007/07/09 576 578 571 573 74,000
2007/07/06 580 583 565 567 192,000
2007/07/05 571 589 565 567 190,000
2007/07/04 585 585 567 570 24,000
2007/07/03 592 594 582 587 19,000
2007/07/02 579 590 577 582 14,000
2007/06/29 566 595 565 576 67,000
2007/06/28 579 580 566 566 14,000
2007/06/27 580 580 574 575 21,000
2007/06/26 587 588 572 580 38,000
2007/06/25 575 584 569 570 21,000
2007/06/22 581 590 568 568 35,000
2007/06/21 578 584 574 577 18,000
2007/06/20 601 609 585 585 38,000
2007/06/19 619 640 584 601 206,000
2007/06/18 541 607 541 599 219,000
2007/06/15 551 555 546 549 73,000
2007/06/14 579 584 561 561 53,000
2007/06/13 561 573 557 559 32,000
2007/06/12 580 580 559 571 87,000
2007/06/11 630 630 580 580 73,000
2007/06/08 598 615 589 590 139,000
2007/06/07 630 640 613 618 227,000
2007/06/06 652 688 625 656 616,000
2007/06/05 707 727 645 652 687,000
2007/06/04 697 697 652 697 1,008,000
2007/06/01 556 605 556 597 423,000
2007/05/31 518 563 518 541 194,000
2007/05/30 525 525 517 517 8,000
2007/05/29 528 528 525 525 8,000
2007/05/28 528 530 528 528 15,000
2007/05/25 529 530 511 511 27,000
2007/05/24 520 520 519 520 5,000
2007/05/23 515 530 515 530 43,000
2007/05/22 520 530 513 513 18,000
2007/05/21 519 520 509 515 9,000
2007/05/18 514 520 502 502 32,000
2007/05/17 505 520 505 520 16,000
2007/05/16 505 505 500 505 21,000
2007/05/15 529 529 506 507 29,000
2007/05/14 540 542 518 527 58,000
2007/05/11 525 534 524 534 19,000
2007/05/10 540 540 532 539 30,000
2007/05/09 540 540 531 536 25,000
2007/05/08 539 539 534 539 44,000
2007/05/07 525 538 525 535 124,000
2007/05/02 507 529 506 522 84,000
2007/05/01 501 503 495 503 17,000
2007/04/27 492 500 486 486 155,000
2007/04/26 503 503 486 486 189,000
2007/04/25 508 508 493 493 111,000
2007/04/24 510 510 503 507 41,000
2007/04/23 503 507 498 500 30,000
2007/04/20 502 505 500 505 36,000
2007/04/19 500 502 498 502 15,000
2007/04/18 496 508 496 500 25,000
2007/04/17 509 512 494 494 44,000
2007/04/16 510 519 509 514 56,000
2007/04/13 505 514 495 509 115,000
2007/04/12 498 505 496 500 98,000
2007/04/11 488 497 483 493 61,000
2007/04/10 475 488 473 488 17,000
2007/04/09 476 478 466 475 24,000
2007/04/06 466 471 466 471 6,000
2007/04/05 469 469 469 469 1,000
2007/04/04 480 482 463 466 28,000
2007/04/03 481 483 480 482 17,000
2007/04/02 475 480 475 480 8,000
2007/03/30 485 485 485 485 1,000
2007/03/29 471 488 470 488 16,000
2007/03/28 487 487 473 473 17,000
2007/03/27 479 488 478 488 17,000
2007/03/26 500 502 490 491 47,000
2007/03/23 495 496 488 496 23,000
2007/03/22 484 495 484 495 43,000
2007/03/20 477 477 474 476 4,000
2007/03/19 475 478 473 474 8,000
2007/03/16 473 480 473 479 9,000
2007/03/15 472 483 472 483 9,000
2007/03/14 474 474 460 467 29,000
2007/03/13 483 488 475 476 20,000
2007/03/12 478 485 478 480 12,000
2007/03/09 473 478 473 473 7,000
2007/03/08 464 467 460 463 13,000
2007/03/07 471 471 458 464 53,000
2007/03/06 450 463 450 461 62,000
2007/03/05 469 472 451 455 62,000
2007/03/02 480 483 477 482 30,000
2007/03/01 491 497 481 482 43,000
2007/02/28 480 490 475 489 86,000
2007/02/27 510 511 501 502 48,000
2007/02/26 501 510 500 508 135,000
2007/02/23 490 495 488 495 91,000
2007/02/22 485 490 480 485 120,000
2007/02/21 489 493 481 483 237,000
2007/02/20 469 470 469 469 9,000
2007/02/19 468 469 467 468 10,000
2007/02/16 459 468 459 465 13,000
2007/02/15 457 458 457 458 8,000
2007/02/14 455 462 455 457 10,000
2007/02/13 461 461 452 452 13,000
2007/02/09 465 465 459 459 10,000
2007/02/08 463 466 462 462 6,000
2007/02/07 470 470 464 464 6,000
2007/02/06 460 470 453 468 31,000
2007/02/05 478 480 464 464 28,000
2007/02/02 479 479 477 477 4,000
2007/02/01 472 472 470 470 2,000
2007/01/31 473 480 466 470 23,000
2007/01/30 476 478 470 475 20,000
2007/01/29 480 485 476 480 18,000
2007/01/26 492 492 485 485 18,000
2007/01/25 495 500 492 492 42,000
2007/01/24 492 505 488 498 168,000
2007/01/23 472 491 464 487 139,000
2007/01/22 466 485 466 482 67,000
2007/01/19 472 472 464 469 23,000
2007/01/18 475 475 471 472 7,000
2007/01/17 470 475 469 475 7,000
2007/01/16 455 479 455 479 43,000
2007/01/15 454 465 453 465 27,000
2007/01/12 444 465 444 465 80,000
2007/01/11 453 453 431 443 21,000
2007/01/10 433 460 432 458 95,000
2007/01/09 422 434 422 433 38,000
2007/01/05 424 424 419 420 40,000
2007/01/04 426 426 426 426 4,000

このページの先頭へ