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 |
---|---|---|---|---|---|
2020/12/30 | 305 | 307 | 305 | 307 | 42,700 |
2020/12/29 | 311 | 311 | 305 | 307 | 30,400 |
2020/12/28 | 310 | 310 | 305 | 306 | 24,100 |
2020/12/25 | 310 | 310 | 306 | 310 | 37,200 |
2020/12/24 | 311 | 311 | 306 | 307 | 20,300 |
2020/12/23 | 314 | 314 | 308 | 309 | 28,300 |
2020/12/22 | 319 | 319 | 309 | 313 | 26,100 |
2020/12/21 | 324 | 325 | 321 | 322 | 21,200 |
2020/12/18 | 323 | 323 | 320 | 322 | 16,700 |
2020/12/17 | 322 | 322 | 320 | 322 | 14,400 |
2020/12/16 | 323 | 323 | 320 | 320 | 16,600 |
2020/12/15 | 321 | 322 | 319 | 322 | 13,500 |
2020/12/14 | 320 | 321 | 317 | 321 | 29,600 |
2020/12/11 | 320 | 320 | 317 | 317 | 28,400 |
2020/12/10 | 317 | 317 | 311 | 317 | 20,900 |
2020/12/09 | 319 | 319 | 312 | 314 | 18,600 |
2020/12/08 | 316 | 320 | 316 | 318 | 25,800 |
2020/12/07 | 316 | 318 | 313 | 315 | 25,000 |
2020/12/04 | 315 | 318 | 311 | 316 | 75,800 |
2020/12/03 | 311 | 312 | 308 | 312 | 27,000 |
2020/12/02 | 310 | 311 | 305 | 310 | 26,800 |
2020/12/01 | 306 | 308 | 306 | 308 | 7,300 |
2020/11/30 | 308 | 310 | 306 | 306 | 13,500 |
2020/11/27 | 306 | 307 | 305 | 307 | 16,400 |
2020/11/26 | 306 | 307 | 304 | 305 | 11,000 |
2020/11/25 | 309 | 309 | 306 | 306 | 14,700 |
2020/11/24 | 305 | 308 | 305 | 306 | 15,900 |
2020/11/20 | 304 | 307 | 304 | 307 | 5,700 |
2020/11/19 | 303 | 307 | 303 | 306 | 13,200 |
2020/11/18 | 310 | 310 | 302 | 307 | 16,100 |
2020/11/17 | 310 | 311 | 309 | 311 | 16,800 |
2020/11/16 | 314 | 315 | 305 | 306 | 47,700 |
2020/11/13 | 311 | 312 | 310 | 310 | 15,900 |
2020/11/12 | 312 | 313 | 309 | 311 | 17,300 |
2020/11/11 | 313 | 313 | 308 | 312 | 30,900 |
2020/11/10 | 311 | 311 | 307 | 309 | 21,400 |
2020/11/09 | 310 | 310 | 303 | 308 | 20,600 |
2020/11/06 | 308 | 308 | 305 | 308 | 11,200 |
2020/11/05 | 308 | 308 | 303 | 305 | 22,900 |
2020/11/04 | 307 | 308 | 305 | 305 | 10,300 |
2020/11/02 | 301 | 306 | 298 | 305 | 21,400 |
2020/10/30 | 312 | 312 | 296 | 296 | 33,900 |
2020/10/29 | 303 | 315 | 303 | 306 | 57,300 |
2020/10/28 | 315 | 315 | 306 | 309 | 22,100 |
2020/10/27 | 307 | 314 | 303 | 314 | 19,600 |
2020/10/26 | 305 | 309 | 302 | 309 | 12,500 |
2020/10/23 | 307 | 308 | 300 | 304 | 37,300 |
2020/10/22 | 307 | 308 | 305 | 306 | 10,200 |
2020/10/21 | 307 | 311 | 307 | 307 | 14,400 |
2020/10/20 | 314 | 314 | 307 | 307 | 15,200 |
2020/10/19 | 315 | 315 | 309 | 312 | 21,500 |
2020/10/16 | 315 | 317 | 310 | 313 | 63,800 |
2020/10/15 | 305 | 313 | 303 | 306 | 44,300 |
2020/10/14 | 307 | 307 | 304 | 305 | 9,100 |
2020/10/13 | 308 | 309 | 305 | 307 | 27,700 |
2020/10/12 | 305 | 308 | 305 | 306 | 8,600 |
2020/10/09 | 303 | 307 | 303 | 305 | 9,800 |
2020/10/08 | 306 | 306 | 303 | 305 | 12,700 |
2020/10/07 | 306 | 306 | 303 | 304 | 8,500 |
2020/10/06 | 306 | 306 | 303 | 306 | 5,800 |
2020/10/05 | 308 | 308 | 302 | 304 | 16,000 |
2020/10/02 | 311 | 311 | 300 | 301 | 18,700 |
2020/09/30 | 306 | 312 | 306 | 311 | 27,200 |
2020/09/29 | 305 | 310 | 301 | 307 | 23,000 |
2020/09/28 | 300 | 307 | 299 | 307 | 42,400 |
2020/09/25 | 299 | 299 | 296 | 298 | 14,100 |
2020/09/24 | 299 | 299 | 295 | 299 | 33,500 |
2020/09/23 | 303 | 306 | 297 | 299 | 55,000 |
2020/09/18 | 297 | 309 | 297 | 306 | 41,200 |
2020/09/17 | 309 | 312 | 296 | 300 | 83,700 |
2020/09/16 | 315 | 315 | 310 | 312 | 56,800 |
2020/09/15 | 318 | 318 | 311 | 317 | 66,900 |
2020/09/14 | 318 | 324 | 315 | 320 | 190,000 |
2020/09/11 | 303 | 313 | 303 | 312 | 63,700 |
2020/09/10 | 307 | 312 | 303 | 307 | 87,200 |
2020/09/09 | 300 | 306 | 298 | 304 | 129,600 |
2020/09/08 | 289 | 312 | 287 | 311 | 253,700 |
2020/09/07 | 289 | 289 | 285 | 285 | 17,100 |
2020/09/04 | 287 | 288 | 286 | 286 | 8,500 |
2020/09/03 | 288 | 289 | 286 | 287 | 17,100 |
2020/09/02 | 285 | 287 | 285 | 287 | 16,800 |
2020/09/01 | 280 | 285 | 280 | 284 | 6,600 |
2020/08/31 | 285 | 285 | 282 | 282 | 6,600 |
2020/08/28 | 284 | 284 | 279 | 281 | 7,900 |
2020/08/27 | 283 | 283 | 278 | 280 | 13,200 |
2020/08/26 | 285 | 286 | 276 | 283 | 38,100 |
2020/08/25 | 286 | 287 | 283 | 285 | 13,400 |
2020/08/24 | 282 | 283 | 280 | 283 | 14,400 |
2020/08/21 | 280 | 280 | 278 | 279 | 3,000 |
2020/08/20 | 278 | 279 | 278 | 278 | 2,700 |
2020/08/19 | 279 | 281 | 278 | 279 | 6,700 |
2020/08/18 | 277 | 279 | 277 | 278 | 4,400 |
2020/08/17 | 279 | 280 | 277 | 277 | 5,000 |
2020/08/14 | 279 | 280 | 277 | 280 | 8,000 |
2020/08/13 | 278 | 279 | 276 | 279 | 9,300 |
2020/08/12 | 275 | 278 | 275 | 278 | 13,400 |
2020/08/11 | 271 | 275 | 271 | 275 | 7,400 |
2020/08/07 | 273 | 274 | 271 | 274 | 7,200 |
2020/08/06 | 275 | 275 | 271 | 272 | 2,700 |
2020/08/05 | 266 | 275 | 266 | 275 | 5,800 |
2020/08/04 | 273 | 273 | 270 | 271 | 7,500 |
2020/08/03 | 261 | 275 | 261 | 268 | 13,700 |
2020/07/31 | 280 | 285 | 265 | 265 | 44,900 |
2020/07/30 | 273 | 291 | 273 | 290 | 113,100 |
2020/07/29 | 272 | 274 | 272 | 273 | 3,500 |
2020/07/28 | 274 | 274 | 272 | 272 | 4,200 |
2020/07/27 | 274 | 275 | 273 | 275 | 4,600 |
2020/07/22 | 275 | 275 | 273 | 273 | 9,400 |
2020/07/21 | 274 | 275 | 273 | 275 | 4,800 |
2020/07/20 | 270 | 274 | 270 | 274 | 8,400 |
2020/07/17 | 271 | 271 | 268 | 269 | 3,600 |
2020/07/16 | 270 | 271 | 269 | 269 | 2,000 |
2020/07/15 | 270 | 270 | 269 | 270 | 4,500 |
2020/07/14 | 269 | 269 | 267 | 268 | 10,500 |
2020/07/13 | 268 | 270 | 268 | 269 | 3,000 |
2020/07/10 | 270 | 270 | 265 | 265 | 12,300 |
2020/07/09 | 273 | 273 | 270 | 270 | 5,900 |
2020/07/08 | 273 | 275 | 273 | 273 | 6,200 |
2020/07/07 | 275 | 275 | 273 | 274 | 3,900 |
2020/07/06 | 275 | 276 | 273 | 275 | 7,600 |
2020/07/03 | 278 | 278 | 272 | 275 | 23,500 |
2020/07/02 | 276 | 276 | 272 | 273 | 13,400 |
2020/07/01 | 275 | 277 | 273 | 273 | 7,700 |
2020/06/30 | 279 | 279 | 274 | 274 | 9,500 |
2020/06/29 | 275 | 280 | 274 | 280 | 23,200 |
2020/06/26 | 277 | 277 | 274 | 277 | 13,300 |
2020/06/25 | 276 | 276 | 274 | 276 | 7,100 |
2020/06/24 | 278 | 280 | 276 | 276 | 14,900 |
2020/06/23 | 276 | 279 | 275 | 278 | 14,500 |
2020/06/22 | 272 | 278 | 272 | 275 | 20,500 |
2020/06/19 | 272 | 274 | 271 | 274 | 7,800 |
2020/06/18 | 270 | 272 | 268 | 272 | 7,900 |
2020/06/17 | 270 | 270 | 267 | 270 | 7,300 |
2020/06/16 | 266 | 270 | 265 | 270 | 7,800 |
2020/06/15 | 269 | 269 | 263 | 265 | 18,500 |
2020/06/12 | 264 | 268 | 261 | 267 | 20,300 |
2020/06/11 | 271 | 273 | 270 | 270 | 22,200 |
2020/06/10 | 269 | 271 | 268 | 271 | 14,100 |
2020/06/09 | 272 | 273 | 270 | 271 | 15,600 |
2020/06/08 | 271 | 271 | 267 | 269 | 16,000 |
2020/06/05 | 269 | 269 | 266 | 269 | 11,600 |
2020/06/04 | 268 | 270 | 264 | 265 | 18,600 |
2020/06/03 | 267 | 267 | 265 | 266 | 5,900 |
2020/06/02 | 266 | 266 | 263 | 265 | 18,300 |
2020/06/01 | 267 | 268 | 266 | 266 | 9,500 |
2020/05/29 | 270 | 272 | 266 | 266 | 24,300 |
2020/05/28 | 266 | 269 | 265 | 269 | 18,900 |
2020/05/27 | 260 | 267 | 258 | 267 | 23,400 |
2020/05/26 | 261 | 261 | 258 | 259 | 19,900 |
2020/05/25 | 258 | 260 | 258 | 259 | 18,100 |
2020/05/22 | 258 | 264 | 255 | 256 | 25,300 |
2020/05/21 | 268 | 280 | 256 | 258 | 187,700 |
2020/05/20 | 260 | 261 | 259 | 261 | 10,200 |
2020/05/19 | 268 | 268 | 260 | 261 | 24,000 |
2020/05/18 | 259 | 264 | 257 | 264 | 14,600 |
2020/05/15 | 258 | 258 | 255 | 258 | 9,200 |
2020/05/14 | 255 | 256 | 254 | 254 | 7,000 |
2020/05/13 | 254 | 255 | 254 | 255 | 6,600 |
2020/05/12 | 257 | 257 | 254 | 255 | 9,600 |
2020/05/11 | 253 | 257 | 253 | 257 | 14,900 |
2020/05/08 | 256 | 256 | 250 | 252 | 12,100 |
2020/05/07 | 253 | 254 | 251 | 254 | 4,900 |
2020/05/01 | 251 | 254 | 249 | 254 | 12,700 |
2020/04/30 | 253 | 253 | 249 | 251 | 21,000 |
2020/04/28 | 253 | 254 | 248 | 248 | 14,700 |
2020/04/27 | 249 | 254 | 247 | 251 | 29,600 |
2020/04/24 | 258 | 258 | 251 | 253 | 30,000 |
2020/04/23 | 263 | 263 | 253 | 256 | 123,500 |
2020/04/22 | 250 | 299 | 246 | 270 | 496,700 |
2020/04/21 | 246 | 264 | 242 | 250 | 53,900 |
2020/04/20 | 249 | 249 | 246 | 248 | 11,200 |
2020/04/17 | 245 | 248 | 245 | 246 | 12,400 |
2020/04/16 | 248 | 248 | 245 | 247 | 10,300 |
2020/04/15 | 244 | 246 | 243 | 244 | 5,900 |
2020/04/14 | 248 | 248 | 245 | 246 | 8,900 |
2020/04/13 | 246 | 246 | 242 | 244 | 6,100 |
2020/04/10 | 250 | 250 | 245 | 247 | 10,900 |
2020/04/09 | 248 | 249 | 245 | 248 | 5,100 |
2020/04/08 | 242 | 248 | 237 | 248 | 29,500 |
2020/04/07 | 235 | 252 | 234 | 240 | 47,200 |
2020/04/06 | 221 | 228 | 221 | 227 | 25,900 |
2020/04/03 | 231 | 233 | 224 | 226 | 20,400 |
2020/04/02 | 237 | 237 | 232 | 232 | 16,300 |
2020/04/01 | 248 | 248 | 239 | 239 | 26,200 |
2020/03/31 | 250 | 252 | 248 | 251 | 20,000 |
2020/03/30 | 259 | 259 | 247 | 250 | 200,100 |
2020/03/27 | 266 | 270 | 263 | 265 | 249,500 |
2020/03/26 | 261 | 265 | 257 | 265 | 65,900 |
2020/03/25 | 259 | 263 | 255 | 263 | 44,400 |
2020/03/24 | 245 | 249 | 245 | 248 | 29,600 |
2020/03/23 | 235 | 243 | 233 | 243 | 62,800 |
2020/03/19 | 230 | 235 | 230 | 235 | 36,800 |
2020/03/18 | 230 | 234 | 227 | 230 | 88,600 |
2020/03/17 | 213 | 225 | 212 | 225 | 36,700 |
2020/03/16 | 217 | 220 | 215 | 217 | 41,700 |
2020/03/13 | 213 | 217 | 210 | 213 | 77,400 |
2020/03/12 | 230 | 230 | 222 | 225 | 52,900 |
2020/03/11 | 231 | 240 | 231 | 233 | 81,800 |
2020/03/10 | 223 | 236 | 221 | 236 | 63,400 |
2020/03/09 | 250 | 252 | 239 | 239 | 61,300 |
2020/03/06 | 258 | 259 | 254 | 255 | 139,600 |
2020/03/05 | 265 | 265 | 262 | 262 | 16,600 |
2020/03/04 | 259 | 265 | 259 | 261 | 18,900 |
2020/03/03 | 271 | 271 | 263 | 263 | 19,200 |
2020/03/02 | 249 | 265 | 247 | 263 | 33,900 |
2020/02/28 | 258 | 259 | 250 | 250 | 46,400 |
2020/02/27 | 266 | 270 | 262 | 262 | 28,600 |
2020/02/26 | 270 | 278 | 265 | 266 | 50,400 |
2020/02/25 | 275 | 276 | 271 | 271 | 45,700 |
2020/02/21 | 282 | 284 | 280 | 280 | 40,800 |
2020/02/20 | 285 | 286 | 282 | 282 | 9,700 |
2020/02/19 | 283 | 284 | 282 | 284 | 8,400 |
2020/02/18 | 285 | 285 | 283 | 283 | 17,100 |
2020/02/17 | 283 | 285 | 282 | 285 | 27,900 |
2020/02/14 | 284 | 286 | 283 | 284 | 12,700 |
2020/02/13 | 288 | 288 | 283 | 285 | 21,800 |
2020/02/12 | 289 | 289 | 286 | 286 | 15,600 |
2020/02/10 | 288 | 289 | 287 | 289 | 18,500 |
2020/02/07 | 287 | 287 | 285 | 287 | 15,800 |
2020/02/06 | 285 | 288 | 283 | 285 | 25,000 |
2020/02/05 | 284 | 285 | 282 | 283 | 26,700 |
2020/02/04 | 281 | 284 | 281 | 284 | 13,600 |
2020/02/03 | 281 | 282 | 279 | 280 | 30,400 |
2020/01/31 | 282 | 285 | 282 | 283 | 19,800 |
2020/01/30 | 284 | 285 | 281 | 284 | 44,700 |
2020/01/29 | 287 | 287 | 285 | 287 | 31,600 |
2020/01/28 | 285 | 288 | 285 | 287 | 19,100 |
2020/01/27 | 288 | 289 | 286 | 286 | 32,100 |
2020/01/24 | 290 | 290 | 288 | 289 | 15,100 |
2020/01/23 | 289 | 290 | 288 | 288 | 18,700 |
2020/01/22 | 289 | 290 | 288 | 289 | 11,200 |
2020/01/21 | 291 | 291 | 288 | 290 | 33,100 |
2020/01/20 | 291 | 291 | 289 | 289 | 17,100 |
2020/01/17 | 291 | 292 | 289 | 291 | 15,800 |
2020/01/16 | 291 | 291 | 290 | 290 | 8,200 |
2020/01/15 | 293 | 293 | 288 | 290 | 18,900 |
2020/01/14 | 293 | 293 | 291 | 292 | 15,600 |
2020/01/10 | 291 | 291 | 288 | 291 | 10,400 |
2020/01/09 | 288 | 291 | 288 | 289 | 11,400 |
2020/01/08 | 290 | 290 | 285 | 288 | 33,700 |
2020/01/07 | 291 | 292 | 290 | 290 | 14,900 |
2020/01/06 | 289 | 290 | 286 | 289 | 19,900 |