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
2021/12/30 308 308 303 305 42,100
2021/12/29 303 308 303 308 28,700
2021/12/28 304 304 301 303 25,600
2021/12/27 304 304 301 302 19,100
2021/12/24 304 304 301 304 25,400
2021/12/23 304 305 301 302 17,300
2021/12/22 304 305 301 301 18,900
2021/12/21 306 306 302 304 16,700
2021/12/20 307 308 303 303 25,200
2021/12/17 310 311 305 307 22,300
2021/12/16 310 310 308 309 11,500
2021/12/15 308 309 306 308 12,800
2021/12/14 310 310 305 306 9,600
2021/12/13 313 313 308 309 13,900
2021/12/10 312 313 306 310 33,400
2021/12/09 319 319 314 315 12,100
2021/12/08 323 323 316 320 28,700
2021/12/07 317 323 316 323 27,300
2021/12/06 317 319 314 315 20,700
2021/12/03 312 317 304 317 69,000
2021/12/02 302 307 302 304 25,500
2021/12/01 300 305 299 304 30,600
2021/11/30 313 313 298 298 34,000
2021/11/29 299 303 297 297 35,000
2021/11/26 306 306 300 301 16,500
2021/11/25 308 310 303 303 26,000
2021/11/24 304 307 304 306 17,300
2021/11/22 302 304 300 304 12,400
2021/11/19 299 301 299 300 12,000
2021/11/18 303 303 298 299 31,700
2021/11/17 302 305 302 302 22,800
2021/11/16 308 308 302 303 39,200
2021/11/15 312 313 307 308 15,700
2021/11/12 313 313 311 311 10,300
2021/11/11 308 312 308 312 12,500
2021/11/10 312 312 305 307 27,800
2021/11/09 315 316 309 312 38,800
2021/11/08 315 318 314 315 34,800
2021/11/05 324 326 316 316 25,800
2021/11/04 326 327 320 325 51,000
2021/11/02 328 330 324 324 28,000
2021/11/01 335 335 326 332 38,100
2021/10/29 330 335 329 330 18,600
2021/10/28 333 336 327 336 50,500
2021/10/27 329 332 327 330 12,900
2021/10/26 328 332 326 332 33,400
2021/10/25 337 337 327 327 19,500
2021/10/22 330 332 328 330 15,500
2021/10/21 335 335 331 331 13,800
2021/10/20 337 338 333 333 10,600
2021/10/19 334 338 333 338 12,800
2021/10/18 333 334 331 333 9,900
2021/10/15 326 332 326 329 24,700
2021/10/14 331 332 325 326 24,600
2021/10/13 337 337 330 333 42,900
2021/10/12 341 341 335 335 12,100
2021/10/11 336 342 336 342 24,500
2021/10/08 339 342 335 335 47,800
2021/10/07 334 339 332 336 22,000
2021/10/06 338 338 330 333 44,500
2021/10/05 332 336 322 332 67,400
2021/10/04 351 353 332 335 80,400
2021/10/01 352 361 349 350 81,800
2021/09/30 376 378 357 359 138,900
2021/09/29 353 377 351 368 263,200
2021/09/28 353 362 351 361 129,600
2021/09/27 352 361 350 351 81,800
2021/09/24 348 352 344 350 82,500
2021/09/22 351 359 340 340 97,500
2021/09/21 346 355 345 351 82,500
2021/09/17 350 362 350 360 185,600
2021/09/16 347 361 341 349 304,700
2021/09/15 344 345 342 345 28,400
2021/09/14 345 347 343 346 68,500
2021/09/13 344 347 338 343 80,300
2021/09/10 340 347 340 344 54,700
2021/09/09 345 347 342 342 38,100
2021/09/08 349 351 345 347 73,800
2021/09/07 340 363 340 352 482,600
2021/09/06 334 336 329 332 70,400
2021/09/03 333 336 330 330 67,400
2021/09/02 339 339 332 333 34,700
2021/09/01 342 344 336 339 48,800
2021/08/31 341 349 341 343 47,000
2021/08/30 345 361 340 347 126,600
2021/08/27 336 346 332 337 155,800
2021/08/26 337 344 324 327 63,200
2021/08/25 335 340 329 340 104,600
2021/08/24 317 346 316 337 262,500
2021/08/23 313 320 309 317 152,700
2021/08/20 329 335 316 316 243,500
2021/08/19 361 367 333 336 488,900
2021/08/18 402 409 350 369 1,544,200
2021/08/17 356 414 344 401 2,933,700
2021/08/16 337 359 320 348 283,200
2021/08/13 338 349 333 341 183,100
2021/08/12 318 338 316 337 143,300
2021/08/11 314 318 314 318 11,700
2021/08/10 317 318 313 314 39,900
2021/08/06 325 325 315 317 42,500
2021/08/05 313 326 310 323 69,500
2021/08/04 309 317 308 313 42,100
2021/08/03 309 311 307 310 11,500
2021/08/02 306 310 306 310 9,500
2021/07/30 311 311 305 305 20,200
2021/07/29 310 315 306 312 31,200
2021/07/28 309 309 306 307 7,200
2021/07/27 305 309 305 309 10,900
2021/07/26 309 309 304 306 20,200
2021/07/21 310 310 303 305 24,500
2021/07/20 305 305 304 304 12,300
2021/07/19 308 308 304 305 20,900
2021/07/16 309 311 309 309 4,600
2021/07/15 311 312 309 309 9,700
2021/07/14 310 312 310 310 7,000
2021/07/13 310 311 308 311 14,400
2021/07/12 307 310 306 310 13,600
2021/07/09 305 306 303 304 27,400
2021/07/08 310 310 306 306 17,500
2021/07/07 310 312 310 310 12,800
2021/07/06 314 314 311 311 8,300
2021/07/05 312 314 312 312 9,400
2021/07/02 315 315 311 313 18,200
2021/07/01 311 313 310 310 14,500
2021/06/30 312 313 310 310 8,200
2021/06/29 313 313 311 312 7,100
2021/06/28 312 314 310 313 9,000
2021/06/25 314 314 310 312 11,800
2021/06/24 312 313 310 311 8,600
2021/06/23 314 319 308 311 38,900
2021/06/22 310 313 305 313 29,100
2021/06/21 306 306 302 303 28,300
2021/06/18 309 310 308 308 14,600
2021/06/17 309 312 309 310 17,500
2021/06/16 309 314 308 312 25,100
2021/06/15 311 312 310 311 13,900
2021/06/14 312 314 311 311 10,000
2021/06/11 314 314 311 312 16,800
2021/06/10 312 313 311 311 8,500
2021/06/09 315 315 312 312 16,400
2021/06/08 315 315 313 315 15,200
2021/06/07 312 314 312 312 10,900
2021/06/04 310 313 310 311 19,600
2021/06/03 308 310 308 310 8,600
2021/06/02 308 309 306 308 8,900
2021/06/01 306 309 306 307 9,900
2021/05/31 307 309 306 306 8,600
2021/05/28 304 306 304 306 19,300
2021/05/27 307 307 304 304 27,000
2021/05/26 307 309 306 306 70,000
2021/05/25 314 314 311 311 12,400
2021/05/24 308 313 308 312 17,600
2021/05/21 310 311 309 309 16,800
2021/05/20 312 312 310 310 18,400
2021/05/19 310 314 310 311 18,300
2021/05/18 311 313 310 313 23,500
2021/05/17 314 315 310 310 51,500
2021/05/14 337 337 320 320 64,900
2021/05/13 335 335 328 330 22,200
2021/05/12 351 351 335 337 38,000
2021/05/11 353 355 351 351 35,700
2021/05/10 359 360 354 355 51,500
2021/05/07 344 360 344 355 111,400
2021/05/06 338 346 338 339 35,700
2021/04/30 334 340 334 338 17,100
2021/04/28 337 337 334 334 13,500
2021/04/27 330 337 330 336 22,700
2021/04/26 331 332 329 330 12,800
2021/04/23 332 334 328 331 30,300
2021/04/22 333 335 332 335 18,800
2021/04/21 335 338 326 326 53,600
2021/04/20 343 344 338 343 27,400
2021/04/19 346 348 342 343 13,100
2021/04/16 353 353 341 346 38,300
2021/04/15 353 356 351 351 13,400
2021/04/14 355 355 352 353 18,400
2021/04/13 354 362 353 357 30,200
2021/04/12 358 362 358 360 31,800
2021/04/09 352 358 352 358 25,300
2021/04/08 355 355 351 351 31,400
2021/04/07 359 362 353 355 59,000
2021/04/06 370 370 359 361 40,600
2021/04/05 350 366 350 366 59,300
2021/04/02 353 355 348 350 45,000
2021/04/01 356 356 352 353 24,100
2021/03/31 358 358 353 353 60,400
2021/03/30 365 370 360 360 240,000
2021/03/29 380 380 370 375 269,800
2021/03/26 373 376 371 376 54,800
2021/03/25 370 372 362 367 67,600
2021/03/24 380 382 357 363 144,400
2021/03/23 391 391 383 383 57,300
2021/03/22 390 393 384 391 120,400
2021/03/19 381 386 377 386 122,900
2021/03/18 400 400 380 382 178,400
2021/03/17 409 420 389 392 439,100
2021/03/16 389 419 387 401 826,800
2021/03/15 386 427 373 386 996,300
2021/03/12 343 352 343 350 82,400
2021/03/11 340 346 337 341 56,500
2021/03/10 333 334 330 333 73,100
2021/03/09 325 330 324 330 54,100
2021/03/08 325 325 323 325 25,100
2021/03/05 322 323 320 323 21,600
2021/03/04 321 322 320 322 22,400
2021/03/03 320 321 319 321 37,600
2021/03/02 322 322 319 320 63,400
2021/03/01 324 324 321 322 67,400
2021/02/26 321 321 318 318 53,700
2021/02/25 323 323 319 321 81,200
2021/02/24 320 321 319 321 29,400
2021/02/22 321 321 317 320 25,600
2021/02/19 319 321 318 318 22,900
2021/02/18 320 321 317 319 32,000
2021/02/17 319 319 317 317 15,900
2021/02/16 320 320 316 319 24,200
2021/02/15 320 320 317 319 17,700
2021/02/12 320 320 318 318 30,400
2021/02/10 320 320 316 320 29,700
2021/02/09 319 319 316 319 13,600
2021/02/08 314 318 311 318 49,800
2021/02/05 314 315 313 313 12,700
2021/02/04 315 316 314 314 15,600
2021/02/03 315 315 313 315 6,000
2021/02/02 312 313 310 313 8,900
2021/02/01 312 312 310 310 7,500
2021/01/29 315 317 307 307 44,800
2021/01/28 313 315 312 313 14,900
2021/01/27 314 315 313 315 8,700
2021/01/26 314 314 312 313 7,800
2021/01/25 312 314 311 314 12,500
2021/01/22 313 314 310 311 46,100
2021/01/21 317 317 313 316 20,400
2021/01/20 314 314 311 313 8,400
2021/01/19 312 312 310 311 9,200
2021/01/18 313 314 310 310 24,600
2021/01/15 317 317 313 313 76,100
2021/01/14 314 316 314 315 11,900
2021/01/13 316 316 313 316 11,000
2021/01/12 312 314 311 314 18,100
2021/01/08 311 311 309 311 66,100
2021/01/07 311 311 309 311 17,600
2021/01/06 308 309 307 307 10,700
2021/01/05 307 308 306 308 14,900
2021/01/04 309 309 305 305 52,600

このページの先頭へ