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 |
---|---|---|---|---|---|
2019/12/30 | 289 | 291 | 288 | 289 | 13,600 |
2019/12/27 | 292 | 295 | 288 | 291 | 37,000 |
2019/12/26 | 289 | 292 | 289 | 291 | 20,900 |
2019/12/25 | 293 | 293 | 288 | 288 | 28,600 |
2019/12/24 | 292 | 295 | 288 | 295 | 31,700 |
2019/12/23 | 293 | 294 | 290 | 293 | 26,500 |
2019/12/20 | 292 | 292 | 290 | 291 | 20,700 |
2019/12/19 | 287 | 291 | 287 | 291 | 31,200 |
2019/12/18 | 289 | 289 | 285 | 288 | 13,500 |
2019/12/17 | 289 | 289 | 286 | 289 | 17,700 |
2019/12/16 | 288 | 290 | 286 | 289 | 22,900 |
2019/12/13 | 287 | 288 | 285 | 286 | 32,700 |
2019/12/12 | 287 | 287 | 284 | 287 | 11,700 |
2019/12/11 | 285 | 287 | 283 | 287 | 28,500 |
2019/12/10 | 287 | 287 | 284 | 285 | 20,600 |
2019/12/09 | 285 | 287 | 284 | 286 | 25,500 |
2019/12/06 | 288 | 288 | 284 | 284 | 24,600 |
2019/12/05 | 285 | 287 | 284 | 286 | 30,100 |
2019/12/04 | 283 | 284 | 282 | 284 | 16,200 |
2019/12/03 | 283 | 285 | 283 | 284 | 9,500 |
2019/12/02 | 282 | 284 | 282 | 283 | 17,600 |
2019/11/29 | 286 | 287 | 283 | 283 | 34,700 |
2019/11/28 | 287 | 289 | 286 | 286 | 18,100 |
2019/11/27 | 289 | 289 | 286 | 288 | 8,900 |
2019/11/26 | 286 | 288 | 285 | 287 | 16,500 |
2019/11/25 | 289 | 289 | 286 | 286 | 10,200 |
2019/11/22 | 287 | 287 | 284 | 286 | 10,000 |
2019/11/21 | 291 | 291 | 284 | 285 | 22,500 |
2019/11/20 | 290 | 291 | 289 | 290 | 17,600 |
2019/11/19 | 286 | 289 | 286 | 288 | 10,400 |
2019/11/18 | 287 | 287 | 285 | 286 | 8,900 |
2019/11/15 | 283 | 287 | 283 | 287 | 9,900 |
2019/11/14 | 287 | 288 | 283 | 283 | 14,000 |
2019/11/13 | 286 | 287 | 284 | 287 | 12,300 |
2019/11/12 | 290 | 290 | 286 | 287 | 9,800 |
2019/11/11 | 285 | 290 | 284 | 290 | 23,500 |
2019/11/08 | 288 | 289 | 282 | 285 | 51,400 |
2019/11/07 | 289 | 290 | 288 | 288 | 12,400 |
2019/11/06 | 291 | 292 | 288 | 288 | 15,700 |
2019/11/05 | 296 | 298 | 287 | 291 | 45,900 |
2019/11/01 | 292 | 292 | 289 | 292 | 21,800 |
2019/10/31 | 294 | 296 | 290 | 293 | 41,100 |
2019/10/30 | 290 | 298 | 290 | 298 | 35,300 |
2019/10/29 | 294 | 295 | 288 | 292 | 33,000 |
2019/10/28 | 287 | 293 | 287 | 292 | 28,500 |
2019/10/25 | 286 | 287 | 284 | 287 | 10,800 |
2019/10/24 | 286 | 286 | 284 | 285 | 11,200 |
2019/10/23 | 284 | 285 | 283 | 285 | 11,900 |
2019/10/21 | 280 | 284 | 279 | 284 | 11,100 |
2019/10/18 | 278 | 283 | 278 | 280 | 16,700 |
2019/10/17 | 286 | 286 | 276 | 280 | 69,500 |
2019/10/16 | 292 | 293 | 286 | 287 | 35,600 |
2019/10/15 | 289 | 292 | 288 | 291 | 13,600 |
2019/10/11 | 291 | 292 | 286 | 286 | 12,100 |
2019/10/10 | 295 | 295 | 291 | 291 | 10,000 |
2019/10/09 | 293 | 297 | 293 | 296 | 8,400 |
2019/10/08 | 293 | 298 | 293 | 296 | 22,500 |
2019/10/07 | 290 | 298 | 288 | 293 | 30,200 |
2019/10/04 | 289 | 292 | 287 | 289 | 11,800 |
2019/10/03 | 282 | 289 | 282 | 289 | 15,400 |
2019/10/02 | 281 | 289 | 281 | 288 | 17,000 |
2019/10/01 | 284 | 287 | 281 | 284 | 24,800 |
2019/09/30 | 288 | 288 | 285 | 285 | 22,000 |
2019/09/27 | 294 | 295 | 285 | 288 | 30,500 |
2019/09/26 | 304 | 306 | 293 | 295 | 64,600 |
2019/09/25 | 294 | 303 | 290 | 303 | 86,600 |
2019/09/24 | 290 | 294 | 288 | 290 | 17,800 |
2019/09/20 | 286 | 294 | 283 | 293 | 36,200 |
2019/09/19 | 287 | 289 | 284 | 286 | 26,900 |
2019/09/18 | 285 | 287 | 284 | 287 | 15,400 |
2019/09/17 | 293 | 293 | 285 | 287 | 30,300 |
2019/09/13 | 289 | 293 | 289 | 292 | 39,100 |
2019/09/12 | 288 | 294 | 287 | 293 | 49,300 |
2019/09/11 | 282 | 289 | 282 | 288 | 36,000 |
2019/09/10 | 281 | 283 | 281 | 282 | 18,400 |
2019/09/09 | 281 | 284 | 279 | 283 | 11,800 |
2019/09/06 | 283 | 285 | 280 | 280 | 15,400 |
2019/09/05 | 277 | 286 | 275 | 286 | 41,500 |
2019/09/04 | 277 | 278 | 275 | 275 | 22,000 |
2019/09/03 | 281 | 282 | 277 | 281 | 16,200 |
2019/09/02 | 275 | 283 | 275 | 281 | 25,100 |
2019/08/30 | 278 | 278 | 275 | 277 | 23,000 |
2019/08/29 | 275 | 277 | 270 | 275 | 21,700 |
2019/08/28 | 279 | 279 | 273 | 274 | 15,900 |
2019/08/27 | 277 | 282 | 276 | 276 | 17,200 |
2019/08/26 | 274 | 278 | 273 | 276 | 39,700 |
2019/08/23 | 291 | 291 | 280 | 280 | 59,500 |
2019/08/22 | 295 | 297 | 287 | 290 | 97,500 |
2019/08/21 | 303 | 306 | 300 | 302 | 25,400 |
2019/08/20 | 306 | 313 | 300 | 304 | 47,700 |
2019/08/19 | 298 | 305 | 294 | 304 | 38,400 |
2019/08/16 | 295 | 296 | 289 | 294 | 28,400 |
2019/08/15 | 285 | 297 | 277 | 295 | 80,500 |
2019/08/14 | 305 | 305 | 296 | 301 | 47,600 |
2019/08/13 | 305 | 309 | 297 | 300 | 66,500 |
2019/08/09 | 314 | 314 | 303 | 312 | 108,700 |
2019/08/08 | 320 | 326 | 310 | 314 | 121,800 |
2019/08/07 | 305 | 319 | 304 | 319 | 114,700 |
2019/08/06 | 298 | 312 | 297 | 305 | 116,700 |
2019/08/05 | 310 | 315 | 302 | 312 | 115,200 |
2019/08/02 | 312 | 324 | 306 | 313 | 201,900 |
2019/08/01 | 290 | 317 | 285 | 317 | 228,000 |
2019/07/31 | 301 | 307 | 292 | 293 | 260,000 |
2019/07/30 | 314 | 330 | 298 | 308 | 808,100 |
2019/07/29 | 310 | 310 | 292 | 300 | 153,400 |
2019/07/26 | 296 | 311 | 296 | 303 | 323,300 |
2019/07/25 | 286 | 294 | 282 | 294 | 258,700 |
2019/07/24 | 282 | 283 | 280 | 281 | 22,400 |
2019/07/23 | 276 | 284 | 276 | 281 | 42,400 |
2019/07/22 | 278 | 278 | 276 | 277 | 10,700 |
2019/07/19 | 269 | 280 | 268 | 280 | 65,300 |
2019/07/18 | 273 | 274 | 267 | 267 | 45,900 |
2019/07/17 | 276 | 278 | 274 | 275 | 19,200 |
2019/07/16 | 279 | 279 | 275 | 275 | 24,300 |
2019/07/12 | 278 | 278 | 274 | 278 | 19,400 |
2019/07/11 | 270 | 280 | 270 | 277 | 50,100 |
2019/07/10 | 273 | 273 | 268 | 268 | 71,900 |
2019/07/09 | 274 | 283 | 273 | 274 | 86,700 |
2019/07/08 | 276 | 279 | 273 | 275 | 70,100 |
2019/07/05 | 280 | 287 | 277 | 279 | 185,400 |
2019/07/04 | 255 | 283 | 255 | 280 | 508,600 |
2019/07/03 | 252 | 254 | 251 | 253 | 9,300 |
2019/07/02 | 254 | 254 | 251 | 253 | 11,800 |
2019/07/01 | 253 | 255 | 251 | 252 | 34,400 |
2019/06/28 | 251 | 252 | 249 | 251 | 17,500 |
2019/06/27 | 256 | 257 | 252 | 252 | 18,700 |
2019/06/26 | 255 | 256 | 252 | 252 | 10,100 |
2019/06/25 | 255 | 256 | 253 | 256 | 19,800 |
2019/06/24 | 249 | 253 | 249 | 253 | 15,500 |
2019/06/21 | 249 | 249 | 248 | 248 | 10,900 |
2019/06/20 | 249 | 249 | 247 | 249 | 9,500 |
2019/06/19 | 243 | 250 | 243 | 250 | 19,200 |
2019/06/18 | 246 | 247 | 242 | 242 | 22,300 |
2019/06/17 | 248 | 250 | 247 | 247 | 12,900 |
2019/06/14 | 248 | 250 | 245 | 250 | 22,800 |
2019/06/13 | 244 | 244 | 243 | 244 | 12,900 |
2019/06/12 | 243 | 244 | 242 | 244 | 19,400 |
2019/06/11 | 244 | 246 | 244 | 244 | 15,700 |
2019/06/10 | 243 | 247 | 243 | 244 | 19,500 |
2019/06/07 | 243 | 246 | 243 | 243 | 8,400 |
2019/06/06 | 243 | 245 | 243 | 244 | 13,900 |
2019/06/05 | 244 | 244 | 242 | 243 | 21,500 |
2019/06/04 | 245 | 245 | 243 | 244 | 20,300 |
2019/06/03 | 246 | 246 | 242 | 242 | 16,900 |
2019/05/31 | 248 | 249 | 247 | 248 | 17,900 |
2019/05/30 | 246 | 249 | 246 | 248 | 11,500 |
2019/05/29 | 247 | 249 | 247 | 248 | 17,600 |
2019/05/28 | 250 | 252 | 250 | 250 | 10,900 |
2019/05/27 | 247 | 251 | 247 | 251 | 11,000 |
2019/05/24 | 248 | 248 | 246 | 248 | 22,900 |
2019/05/23 | 250 | 251 | 249 | 249 | 7,000 |
2019/05/22 | 253 | 253 | 249 | 249 | 16,800 |
2019/05/21 | 256 | 256 | 250 | 250 | 21,300 |
2019/05/20 | 256 | 257 | 254 | 255 | 20,300 |
2019/05/17 | 246 | 255 | 246 | 255 | 30,100 |
2019/05/16 | 242 | 244 | 242 | 244 | 14,000 |
2019/05/15 | 245 | 245 | 241 | 242 | 18,300 |
2019/05/14 | 245 | 245 | 239 | 241 | 44,700 |
2019/05/13 | 252 | 253 | 250 | 250 | 30,200 |
2019/05/10 | 251 | 256 | 250 | 251 | 37,200 |
2019/05/09 | 258 | 259 | 252 | 252 | 36,400 |
2019/05/08 | 261 | 261 | 259 | 260 | 20,600 |
2019/05/07 | 261 | 263 | 260 | 261 | 14,500 |
2019/04/26 | 262 | 263 | 260 | 261 | 25,900 |
2019/04/25 | 262 | 263 | 261 | 262 | 30,100 |
2019/04/24 | 264 | 264 | 260 | 261 | 25,300 |
2019/04/23 | 265 | 268 | 260 | 264 | 72,300 |
2019/04/22 | 270 | 270 | 262 | 263 | 54,300 |
2019/04/19 | 272 | 272 | 268 | 269 | 24,400 |
2019/04/18 | 269 | 271 | 269 | 270 | 16,500 |
2019/04/17 | 273 | 273 | 270 | 271 | 11,900 |
2019/04/16 | 272 | 272 | 269 | 271 | 22,500 |
2019/04/15 | 274 | 274 | 270 | 272 | 23,800 |
2019/04/12 | 273 | 273 | 270 | 272 | 11,200 |
2019/04/11 | 270 | 273 | 270 | 273 | 11,000 |
2019/04/10 | 274 | 274 | 270 | 271 | 30,600 |
2019/04/09 | 276 | 276 | 274 | 275 | 10,000 |
2019/04/08 | 275 | 276 | 273 | 274 | 13,600 |
2019/04/05 | 274 | 274 | 272 | 274 | 15,300 |
2019/04/04 | 273 | 274 | 272 | 273 | 25,200 |
2019/04/03 | 273 | 274 | 272 | 272 | 33,400 |
2019/04/02 | 272 | 273 | 271 | 272 | 20,000 |
2019/04/01 | 268 | 272 | 268 | 270 | 55,500 |
2019/03/29 | 273 | 273 | 269 | 269 | 68,000 |
2019/03/28 | 275 | 275 | 271 | 274 | 42,300 |
2019/03/27 | 278 | 278 | 275 | 276 | 130,500 |
2019/03/26 | 280 | 284 | 280 | 282 | 241,200 |
2019/03/25 | 280 | 281 | 278 | 280 | 90,100 |
2019/03/22 | 280 | 280 | 279 | 280 | 53,000 |
2019/03/20 | 278 | 280 | 278 | 280 | 31,200 |
2019/03/19 | 279 | 280 | 278 | 278 | 28,900 |
2019/03/18 | 278 | 279 | 278 | 279 | 37,000 |
2019/03/15 | 278 | 279 | 277 | 277 | 92,800 |
2019/03/14 | 279 | 280 | 276 | 278 | 46,400 |
2019/03/13 | 277 | 279 | 276 | 279 | 45,300 |
2019/03/12 | 280 | 280 | 278 | 279 | 34,400 |
2019/03/11 | 277 | 278 | 277 | 278 | 27,100 |
2019/03/08 | 279 | 280 | 276 | 277 | 41,900 |
2019/03/07 | 279 | 281 | 277 | 280 | 56,500 |
2019/03/06 | 280 | 280 | 278 | 279 | 83,200 |
2019/03/05 | 280 | 282 | 280 | 280 | 59,400 |
2019/03/04 | 283 | 283 | 280 | 282 | 21,500 |
2019/03/01 | 281 | 281 | 278 | 281 | 49,800 |
2019/02/28 | 283 | 284 | 280 | 281 | 45,800 |
2019/02/27 | 286 | 287 | 280 | 283 | 112,400 |
2019/02/26 | 286 | 289 | 285 | 286 | 35,200 |
2019/02/25 | 289 | 290 | 284 | 285 | 56,700 |
2019/02/22 | 286 | 288 | 285 | 288 | 40,000 |
2019/02/21 | 285 | 287 | 283 | 287 | 33,200 |
2019/02/20 | 281 | 287 | 280 | 283 | 107,100 |
2019/02/19 | 279 | 280 | 277 | 278 | 25,400 |
2019/02/18 | 280 | 280 | 277 | 279 | 36,600 |
2019/02/15 | 278 | 280 | 277 | 279 | 17,000 |
2019/02/14 | 280 | 282 | 277 | 278 | 25,600 |
2019/02/13 | 280 | 280 | 279 | 279 | 13,000 |
2019/02/12 | 279 | 280 | 278 | 280 | 21,900 |
2019/02/08 | 280 | 280 | 276 | 278 | 25,500 |
2019/02/07 | 283 | 284 | 278 | 280 | 21,600 |
2019/02/06 | 280 | 284 | 279 | 282 | 22,000 |
2019/02/05 | 277 | 281 | 277 | 280 | 20,700 |
2019/02/04 | 279 | 280 | 277 | 279 | 34,200 |
2019/02/01 | 277 | 281 | 275 | 277 | 32,800 |
2019/01/31 | 279 | 282 | 275 | 277 | 64,000 |
2019/01/30 | 288 | 288 | 277 | 277 | 63,400 |
2019/01/29 | 288 | 288 | 282 | 287 | 41,600 |
2019/01/28 | 289 | 292 | 286 | 289 | 44,900 |
2019/01/25 | 284 | 289 | 284 | 288 | 53,900 |
2019/01/24 | 288 | 288 | 281 | 285 | 56,400 |
2019/01/23 | 288 | 291 | 279 | 289 | 122,700 |
2019/01/22 | 300 | 306 | 295 | 298 | 100,800 |
2019/01/21 | 299 | 305 | 297 | 299 | 82,300 |
2019/01/18 | 293 | 298 | 293 | 295 | 37,700 |
2019/01/17 | 299 | 299 | 292 | 295 | 41,100 |
2019/01/16 | 292 | 299 | 292 | 295 | 56,200 |
2019/01/15 | 291 | 295 | 289 | 293 | 52,100 |
2019/01/11 | 292 | 293 | 285 | 289 | 50,000 |
2019/01/10 | 293 | 300 | 286 | 291 | 42,800 |
2019/01/09 | 289 | 296 | 289 | 294 | 58,100 |
2019/01/08 | 287 | 292 | 287 | 289 | 46,800 |
2019/01/07 | 293 | 293 | 287 | 287 | 68,300 |
2019/01/04 | 274 | 282 | 274 | 279 | 46,200 |