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 |
---|---|---|---|---|---|
2018/12/28 | 271 | 280 | 271 | 278 | 45,900 |
2018/12/27 | 271 | 273 | 270 | 271 | 53,400 |
2018/12/26 | 267 | 276 | 258 | 259 | 69,900 |
2018/12/25 | 269 | 269 | 259 | 266 | 97,200 |
2018/12/21 | 271 | 282 | 271 | 277 | 109,100 |
2018/12/20 | 295 | 300 | 270 | 285 | 175,400 |
2018/12/19 | 299 | 303 | 295 | 298 | 91,700 |
2018/12/18 | 295 | 303 | 280 | 299 | 342,700 |
2018/12/17 | 346 | 348 | 321 | 327 | 307,500 |
2018/12/14 | 366 | 366 | 358 | 362 | 97,200 |
2018/12/13 | 362 | 370 | 359 | 368 | 120,400 |
2018/12/12 | 361 | 368 | 358 | 360 | 127,600 |
2018/12/11 | 362 | 368 | 351 | 361 | 134,800 |
2018/12/10 | 368 | 368 | 356 | 360 | 136,500 |
2018/12/07 | 388 | 392 | 360 | 366 | 474,000 |
2018/12/06 | 377 | 396 | 368 | 386 | 423,600 |
2018/12/05 | 357 | 382 | 355 | 378 | 401,500 |
2018/12/04 | 348 | 361 | 343 | 359 | 135,200 |
2018/12/03 | 350 | 353 | 342 | 346 | 120,400 |
2018/11/30 | 359 | 361 | 349 | 350 | 94,100 |
2018/11/29 | 343 | 362 | 341 | 355 | 433,900 |
2018/11/28 | 322 | 341 | 320 | 340 | 130,400 |
2018/11/27 | 321 | 323 | 319 | 320 | 20,600 |
2018/11/26 | 317 | 327 | 317 | 318 | 18,900 |
2018/11/22 | 318 | 318 | 312 | 317 | 12,900 |
2018/11/21 | 313 | 315 | 311 | 314 | 8,600 |
2018/11/20 | 323 | 325 | 319 | 319 | 16,300 |
2018/11/19 | 326 | 331 | 325 | 327 | 20,500 |
2018/11/16 | 325 | 325 | 316 | 322 | 49,100 |
2018/11/15 | 320 | 336 | 311 | 328 | 170,300 |
2018/11/14 | 304 | 305 | 303 | 303 | 6,500 |
2018/11/13 | 303 | 304 | 301 | 303 | 7,300 |
2018/11/12 | 305 | 306 | 304 | 304 | 4,700 |
2018/11/09 | 304 | 306 | 303 | 304 | 9,300 |
2018/11/08 | 303 | 306 | 302 | 303 | 17,800 |
2018/11/07 | 304 | 304 | 301 | 302 | 12,400 |
2018/11/06 | 301 | 306 | 301 | 303 | 11,000 |
2018/11/05 | 302 | 302 | 300 | 300 | 11,300 |
2018/11/02 | 303 | 304 | 301 | 302 | 13,400 |
2018/11/01 | 304 | 304 | 301 | 302 | 10,600 |
2018/10/31 | 300 | 303 | 298 | 300 | 12,700 |
2018/10/30 | 296 | 300 | 295 | 298 | 24,600 |
2018/10/29 | 296 | 301 | 296 | 296 | 15,200 |
2018/10/26 | 309 | 312 | 296 | 296 | 27,800 |
2018/10/25 | 313 | 313 | 305 | 307 | 18,500 |
2018/10/24 | 321 | 322 | 315 | 317 | 16,100 |
2018/10/23 | 323 | 324 | 320 | 320 | 9,100 |
2018/10/22 | 322 | 324 | 321 | 323 | 9,300 |
2018/10/19 | 322 | 322 | 320 | 321 | 8,400 |
2018/10/18 | 325 | 327 | 323 | 324 | 8,200 |
2018/10/17 | 328 | 328 | 323 | 323 | 6,400 |
2018/10/16 | 323 | 327 | 323 | 323 | 8,600 |
2018/10/15 | 327 | 328 | 324 | 324 | 16,000 |
2018/10/12 | 327 | 328 | 325 | 327 | 16,200 |
2018/10/11 | 330 | 330 | 327 | 327 | 15,600 |
2018/10/10 | 334 | 335 | 334 | 334 | 9,200 |
2018/10/09 | 333 | 336 | 332 | 334 | 17,100 |
2018/10/05 | 331 | 332 | 331 | 331 | 5,900 |
2018/10/04 | 332 | 333 | 331 | 332 | 10,800 |
2018/10/03 | 331 | 333 | 330 | 330 | 12,000 |
2018/10/02 | 333 | 333 | 331 | 331 | 6,900 |
2018/10/01 | 332 | 332 | 328 | 331 | 12,400 |
2018/09/28 | 334 | 337 | 331 | 332 | 20,300 |
2018/09/27 | 331 | 350 | 331 | 332 | 48,000 |
2018/09/26 | 333 | 333 | 329 | 332 | 25,700 |
2018/09/25 | 329 | 337 | 327 | 337 | 29,100 |
2018/09/21 | 326 | 327 | 325 | 327 | 18,900 |
2018/09/20 | 327 | 327 | 323 | 326 | 8,700 |
2018/09/19 | 322 | 325 | 321 | 325 | 16,600 |
2018/09/18 | 320 | 321 | 319 | 320 | 15,600 |
2018/09/14 | 318 | 321 | 318 | 320 | 27,900 |
2018/09/13 | 329 | 344 | 312 | 320 | 71,400 |
2018/09/12 | 320 | 321 | 317 | 321 | 12,600 |
2018/09/11 | 320 | 321 | 320 | 320 | 11,600 |
2018/09/10 | 319 | 323 | 319 | 320 | 10,300 |
2018/09/07 | 325 | 325 | 318 | 322 | 14,900 |
2018/09/06 | 327 | 327 | 325 | 325 | 12,900 |
2018/09/05 | 328 | 329 | 327 | 327 | 16,200 |
2018/09/04 | 330 | 330 | 327 | 328 | 7,800 |
2018/09/03 | 328 | 329 | 327 | 328 | 5,900 |
2018/08/31 | 328 | 330 | 327 | 328 | 9,000 |
2018/08/30 | 328 | 329 | 326 | 328 | 8,900 |
2018/08/29 | 326 | 327 | 326 | 327 | 11,300 |
2018/08/28 | 326 | 326 | 325 | 325 | 6,000 |
2018/08/27 | 323 | 324 | 322 | 324 | 13,600 |
2018/08/24 | 325 | 325 | 321 | 324 | 13,700 |
2018/08/23 | 327 | 329 | 323 | 324 | 18,700 |
2018/08/22 | 323 | 327 | 323 | 327 | 10,800 |
2018/08/21 | 327 | 327 | 323 | 324 | 9,200 |
2018/08/20 | 328 | 331 | 325 | 327 | 14,800 |
2018/08/17 | 328 | 329 | 321 | 325 | 14,500 |
2018/08/16 | 332 | 332 | 326 | 328 | 29,100 |
2018/08/15 | 332 | 334 | 331 | 332 | 6,100 |
2018/08/14 | 327 | 331 | 327 | 331 | 7,400 |
2018/08/13 | 330 | 330 | 326 | 328 | 22,000 |
2018/08/10 | 331 | 333 | 330 | 330 | 12,700 |
2018/08/09 | 333 | 335 | 331 | 332 | 11,500 |
2018/08/08 | 335 | 337 | 333 | 333 | 20,000 |
2018/08/07 | 335 | 337 | 334 | 337 | 5,800 |
2018/08/06 | 337 | 337 | 334 | 334 | 10,200 |
2018/08/03 | 339 | 340 | 338 | 338 | 11,700 |
2018/08/02 | 342 | 344 | 340 | 340 | 10,100 |
2018/08/01 | 344 | 345 | 339 | 340 | 33,600 |
2018/07/31 | 342 | 345 | 342 | 343 | 10,300 |
2018/07/30 | 347 | 347 | 344 | 344 | 16,400 |
2018/07/27 | 346 | 347 | 344 | 347 | 16,500 |
2018/07/26 | 346 | 347 | 344 | 344 | 23,900 |
2018/07/25 | 345 | 346 | 343 | 346 | 15,200 |
2018/07/24 | 342 | 343 | 340 | 341 | 37,900 |
2018/07/23 | 343 | 345 | 341 | 342 | 17,000 |
2018/07/20 | 343 | 344 | 340 | 342 | 12,000 |
2018/07/19 | 344 | 344 | 342 | 342 | 4,700 |
2018/07/18 | 342 | 343 | 341 | 342 | 7,900 |
2018/07/17 | 338 | 341 | 337 | 340 | 11,000 |
2018/07/13 | 335 | 338 | 335 | 336 | 10,600 |
2018/07/12 | 338 | 340 | 333 | 335 | 28,200 |
2018/07/11 | 342 | 343 | 338 | 338 | 16,400 |
2018/07/10 | 341 | 343 | 339 | 341 | 26,800 |
2018/07/09 | 344 | 347 | 341 | 342 | 18,700 |
2018/07/06 | 344 | 345 | 342 | 343 | 18,200 |
2018/07/05 | 347 | 349 | 341 | 341 | 24,700 |
2018/07/04 | 346 | 349 | 346 | 347 | 16,400 |
2018/07/03 | 352 | 355 | 348 | 350 | 65,100 |
2018/07/02 | 355 | 360 | 353 | 353 | 14,200 |
2018/06/29 | 357 | 357 | 353 | 355 | 12,800 |
2018/06/28 | 357 | 359 | 354 | 357 | 16,500 |
2018/06/27 | 356 | 360 | 356 | 358 | 17,900 |
2018/06/26 | 370 | 371 | 351 | 355 | 38,500 |
2018/06/25 | 377 | 377 | 370 | 370 | 21,700 |
2018/06/22 | 375 | 379 | 370 | 378 | 32,000 |
2018/06/21 | 377 | 377 | 375 | 375 | 10,300 |
2018/06/20 | 379 | 381 | 373 | 377 | 42,400 |
2018/06/19 | 387 | 389 | 381 | 381 | 30,100 |
2018/06/18 | 398 | 399 | 388 | 388 | 77,300 |
2018/06/15 | 394 | 414 | 389 | 405 | 217,600 |
2018/06/14 | 392 | 394 | 389 | 390 | 25,300 |
2018/06/13 | 390 | 397 | 390 | 391 | 41,500 |
2018/06/12 | 386 | 401 | 383 | 390 | 72,800 |
2018/06/11 | 388 | 391 | 385 | 386 | 17,600 |
2018/06/08 | 385 | 388 | 385 | 386 | 18,800 |
2018/06/07 | 384 | 391 | 383 | 387 | 20,000 |
2018/06/06 | 388 | 388 | 383 | 384 | 9,100 |
2018/06/05 | 384 | 388 | 384 | 388 | 7,500 |
2018/06/04 | 383 | 386 | 382 | 383 | 24,300 |
2018/06/01 | 384 | 387 | 383 | 383 | 6,500 |
2018/05/31 | 386 | 390 | 384 | 384 | 8,200 |
2018/05/30 | 387 | 388 | 384 | 385 | 14,400 |
2018/05/29 | 390 | 390 | 388 | 389 | 6,600 |
2018/05/28 | 391 | 393 | 389 | 390 | 10,200 |
2018/05/25 | 395 | 395 | 389 | 394 | 23,100 |
2018/05/24 | 396 | 396 | 390 | 395 | 21,400 |
2018/05/23 | 394 | 400 | 391 | 396 | 25,800 |
2018/05/22 | 394 | 395 | 392 | 394 | 9,100 |
2018/05/21 | 394 | 395 | 393 | 394 | 6,000 |
2018/05/18 | 395 | 396 | 392 | 395 | 7,600 |
2018/05/17 | 396 | 398 | 396 | 397 | 9,900 |
2018/05/16 | 398 | 398 | 395 | 396 | 10,400 |
2018/05/15 | 397 | 400 | 396 | 398 | 8,000 |
2018/05/14 | 401 | 401 | 388 | 397 | 27,500 |
2018/05/11 | 399 | 405 | 398 | 402 | 26,900 |
2018/05/10 | 397 | 399 | 397 | 399 | 7,500 |
2018/05/09 | 396 | 398 | 395 | 397 | 15,100 |
2018/05/08 | 399 | 400 | 398 | 398 | 13,600 |
2018/05/07 | 400 | 400 | 399 | 400 | 7,900 |
2018/05/02 | 401 | 401 | 397 | 400 | 7,800 |
2018/05/01 | 400 | 401 | 398 | 401 | 5,400 |
2018/04/27 | 396 | 402 | 395 | 402 | 31,600 |
2018/04/26 | 394 | 394 | 392 | 394 | 12,500 |
2018/04/25 | 393 | 393 | 390 | 393 | 9,900 |
2018/04/24 | 389 | 393 | 388 | 393 | 20,100 |
2018/04/23 | 387 | 389 | 386 | 388 | 14,300 |
2018/04/20 | 388 | 388 | 386 | 387 | 6,500 |
2018/04/19 | 388 | 389 | 385 | 388 | 13,300 |
2018/04/18 | 386 | 388 | 386 | 387 | 12,900 |
2018/04/17 | 393 | 393 | 386 | 388 | 15,900 |
2018/04/16 | 392 | 394 | 391 | 393 | 9,400 |
2018/04/13 | 391 | 393 | 390 | 392 | 9,100 |
2018/04/12 | 392 | 392 | 389 | 391 | 15,800 |
2018/04/11 | 396 | 396 | 392 | 392 | 13,800 |
2018/04/10 | 399 | 399 | 394 | 394 | 19,200 |
2018/04/09 | 399 | 399 | 390 | 398 | 29,500 |
2018/04/06 | 402 | 402 | 399 | 399 | 10,000 |
2018/04/05 | 399 | 401 | 399 | 401 | 12,000 |
2018/04/04 | 401 | 402 | 399 | 401 | 12,200 |
2018/04/03 | 400 | 401 | 399 | 400 | 11,700 |
2018/04/02 | 403 | 403 | 401 | 401 | 27,700 |
2018/03/30 | 406 | 406 | 402 | 403 | 9,000 |
2018/03/29 | 407 | 407 | 401 | 405 | 13,200 |
2018/03/28 | 400 | 404 | 399 | 401 | 72,600 |
2018/03/27 | 408 | 414 | 407 | 414 | 135,600 |
2018/03/26 | 407 | 408 | 404 | 407 | 46,200 |
2018/03/23 | 407 | 409 | 406 | 406 | 34,600 |
2018/03/22 | 410 | 411 | 408 | 411 | 36,300 |
2018/03/20 | 409 | 411 | 405 | 410 | 33,000 |
2018/03/19 | 408 | 410 | 407 | 409 | 30,400 |
2018/03/16 | 409 | 410 | 408 | 408 | 78,900 |
2018/03/15 | 409 | 411 | 408 | 409 | 57,000 |
2018/03/14 | 410 | 412 | 409 | 409 | 15,500 |
2018/03/13 | 412 | 412 | 409 | 410 | 12,900 |
2018/03/12 | 410 | 413 | 410 | 412 | 7,100 |
2018/03/09 | 409 | 413 | 408 | 408 | 22,700 |
2018/03/08 | 410 | 412 | 409 | 409 | 5,900 |
2018/03/07 | 411 | 413 | 410 | 410 | 9,100 |
2018/03/06 | 411 | 412 | 409 | 410 | 20,900 |
2018/03/05 | 411 | 414 | 409 | 411 | 27,400 |
2018/03/02 | 415 | 415 | 412 | 412 | 17,700 |
2018/03/01 | 416 | 418 | 415 | 416 | 18,800 |
2018/02/28 | 417 | 420 | 416 | 416 | 17,000 |
2018/02/27 | 418 | 419 | 417 | 417 | 15,800 |
2018/02/26 | 420 | 420 | 415 | 418 | 27,500 |
2018/02/23 | 423 | 424 | 418 | 419 | 14,800 |
2018/02/22 | 420 | 422 | 419 | 419 | 16,900 |
2018/02/21 | 423 | 426 | 416 | 420 | 14,800 |
2018/02/20 | 420 | 423 | 420 | 423 | 9,100 |
2018/02/19 | 415 | 420 | 415 | 418 | 12,400 |
2018/02/16 | 413 | 417 | 413 | 413 | 8,600 |
2018/02/15 | 412 | 417 | 410 | 413 | 7,700 |
2018/02/14 | 419 | 429 | 410 | 411 | 34,600 |
2018/02/13 | 427 | 427 | 417 | 419 | 37,400 |
2018/02/09 | 416 | 417 | 411 | 412 | 20,600 |
2018/02/08 | 421 | 425 | 421 | 421 | 17,600 |
2018/02/07 | 423 | 430 | 420 | 420 | 29,200 |
2018/02/06 | 425 | 426 | 412 | 416 | 43,200 |
2018/02/05 | 425 | 433 | 425 | 431 | 15,400 |
2018/02/02 | 436 | 438 | 428 | 432 | 20,900 |
2018/02/01 | 424 | 437 | 423 | 436 | 25,700 |
2018/01/31 | 431 | 437 | 420 | 421 | 38,600 |
2018/01/30 | 434 | 437 | 430 | 434 | 28,600 |
2018/01/29 | 434 | 439 | 431 | 433 | 29,400 |
2018/01/26 | 430 | 435 | 430 | 434 | 21,300 |
2018/01/25 | 433 | 436 | 428 | 431 | 33,300 |
2018/01/24 | 429 | 434 | 429 | 433 | 25,500 |
2018/01/23 | 429 | 434 | 427 | 434 | 21,400 |
2018/01/22 | 425 | 429 | 422 | 427 | 30,500 |
2018/01/19 | 420 | 422 | 419 | 422 | 19,700 |
2018/01/18 | 420 | 424 | 417 | 417 | 19,900 |
2018/01/17 | 421 | 423 | 417 | 420 | 21,700 |
2018/01/16 | 420 | 426 | 415 | 423 | 48,300 |
2018/01/15 | 418 | 422 | 418 | 420 | 23,700 |
2018/01/12 | 417 | 421 | 417 | 417 | 20,900 |
2018/01/11 | 417 | 418 | 415 | 418 | 12,900 |
2018/01/10 | 418 | 419 | 414 | 418 | 14,900 |
2018/01/09 | 418 | 418 | 416 | 418 | 17,200 |
2018/01/05 | 416 | 417 | 414 | 416 | 14,000 |
2018/01/04 | 411 | 414 | 411 | 414 | 67,300 |