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 |