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 |
---|---|---|---|---|---|
2022/12/30 | 283 | 283 | 281 | 282 | 9,700 |
2022/12/29 | 280 | 285 | 280 | 285 | 17,200 |
2022/12/28 | 278 | 280 | 278 | 280 | 19,400 |
2022/12/27 | 278 | 278 | 277 | 278 | 20,200 |
2022/12/26 | 277 | 279 | 277 | 278 | 20,000 |
2022/12/23 | 279 | 279 | 275 | 276 | 25,700 |
2022/12/22 | 276 | 279 | 275 | 278 | 13,700 |
2022/12/21 | 276 | 278 | 276 | 276 | 17,600 |
2022/12/20 | 280 | 281 | 277 | 277 | 34,100 |
2022/12/19 | 280 | 281 | 279 | 279 | 13,300 |
2022/12/16 | 280 | 281 | 280 | 280 | 13,000 |
2022/12/15 | 281 | 282 | 281 | 282 | 7,800 |
2022/12/14 | 281 | 281 | 280 | 281 | 7,500 |
2022/12/13 | 281 | 282 | 279 | 279 | 11,600 |
2022/12/12 | 280 | 281 | 279 | 279 | 17,200 |
2022/12/09 | 280 | 281 | 278 | 280 | 18,500 |
2022/12/08 | 280 | 281 | 278 | 278 | 15,900 |
2022/12/07 | 280 | 282 | 280 | 280 | 9,600 |
2022/12/06 | 283 | 283 | 280 | 280 | 25,800 |
2022/12/05 | 284 | 284 | 282 | 282 | 10,600 |
2022/12/02 | 287 | 287 | 282 | 282 | 25,100 |
2022/12/01 | 285 | 285 | 282 | 285 | 14,300 |
2022/11/30 | 284 | 285 | 283 | 283 | 10,800 |
2022/11/29 | 285 | 285 | 282 | 283 | 14,400 |
2022/11/28 | 285 | 285 | 282 | 285 | 19,500 |
2022/11/25 | 284 | 284 | 282 | 284 | 13,000 |
2022/11/24 | 284 | 284 | 281 | 284 | 21,400 |
2022/11/22 | 281 | 282 | 279 | 282 | 30,100 |
2022/11/21 | 277 | 280 | 276 | 280 | 16,600 |
2022/11/18 | 275 | 277 | 275 | 276 | 15,500 |
2022/11/17 | 275 | 275 | 273 | 273 | 8,600 |
2022/11/16 | 274 | 275 | 273 | 274 | 7,600 |
2022/11/15 | 273 | 274 | 273 | 274 | 12,800 |
2022/11/14 | 274 | 274 | 272 | 272 | 13,100 |
2022/11/11 | 272 | 273 | 271 | 273 | 11,100 |
2022/11/10 | 271 | 272 | 270 | 270 | 10,200 |
2022/11/09 | 273 | 273 | 271 | 273 | 13,000 |
2022/11/08 | 274 | 274 | 271 | 272 | 20,000 |
2022/11/07 | 271 | 273 | 270 | 273 | 13,700 |
2022/11/04 | 269 | 272 | 267 | 269 | 41,900 |
2022/11/02 | 272 | 272 | 270 | 270 | 12,400 |
2022/11/01 | 270 | 272 | 268 | 271 | 26,400 |
2022/10/31 | 270 | 271 | 268 | 270 | 34,200 |
2022/10/28 | 275 | 275 | 267 | 267 | 89,900 |
2022/10/27 | 280 | 281 | 275 | 277 | 20,400 |
2022/10/26 | 278 | 280 | 278 | 280 | 16,400 |
2022/10/25 | 277 | 278 | 275 | 277 | 16,600 |
2022/10/24 | 276 | 276 | 273 | 274 | 17,400 |
2022/10/21 | 273 | 275 | 272 | 273 | 8,100 |
2022/10/20 | 275 | 275 | 271 | 272 | 15,400 |
2022/10/19 | 273 | 275 | 273 | 275 | 14,400 |
2022/10/18 | 275 | 275 | 271 | 271 | 14,100 |
2022/10/17 | 273 | 274 | 271 | 272 | 11,300 |
2022/10/14 | 275 | 275 | 270 | 273 | 17,600 |
2022/10/13 | 273 | 273 | 267 | 270 | 26,400 |
2022/10/12 | 274 | 274 | 271 | 273 | 14,400 |
2022/10/11 | 272 | 275 | 272 | 274 | 22,800 |
2022/10/07 | 272 | 280 | 272 | 277 | 56,600 |
2022/10/06 | 273 | 277 | 270 | 275 | 47,000 |
2022/10/05 | 273 | 275 | 271 | 274 | 24,800 |
2022/10/04 | 265 | 272 | 263 | 272 | 36,500 |
2022/10/03 | 266 | 266 | 261 | 262 | 19,600 |
2022/09/30 | 264 | 268 | 260 | 266 | 41,200 |
2022/09/29 | 259 | 276 | 257 | 272 | 116,700 |
2022/09/28 | 260 | 260 | 255 | 260 | 43,600 |
2022/09/27 | 260 | 263 | 260 | 260 | 19,200 |
2022/09/26 | 261 | 262 | 260 | 260 | 30,900 |
2022/09/22 | 265 | 267 | 262 | 265 | 37,700 |
2022/09/21 | 268 | 269 | 261 | 266 | 46,600 |
2022/09/20 | 270 | 271 | 268 | 268 | 39,500 |
2022/09/16 | 273 | 273 | 270 | 270 | 47,400 |
2022/09/15 | 274 | 274 | 273 | 273 | 16,900 |
2022/09/14 | 274 | 275 | 273 | 275 | 23,100 |
2022/09/13 | 277 | 278 | 274 | 277 | 28,600 |
2022/09/12 | 278 | 278 | 275 | 277 | 21,500 |
2022/09/09 | 276 | 278 | 275 | 278 | 29,600 |
2022/09/08 | 278 | 280 | 274 | 276 | 69,800 |
2022/09/07 | 280 | 280 | 276 | 279 | 56,800 |
2022/09/06 | 280 | 282 | 280 | 281 | 10,000 |
2022/09/05 | 280 | 281 | 280 | 281 | 9,300 |
2022/09/02 | 283 | 283 | 280 | 281 | 16,900 |
2022/09/01 | 281 | 282 | 280 | 282 | 15,200 |
2022/08/31 | 282 | 282 | 280 | 282 | 10,600 |
2022/08/30 | 284 | 284 | 281 | 282 | 17,800 |
2022/08/29 | 281 | 282 | 280 | 282 | 22,600 |
2022/08/26 | 284 | 284 | 282 | 284 | 11,400 |
2022/08/25 | 281 | 284 | 281 | 284 | 16,900 |
2022/08/24 | 282 | 282 | 280 | 281 | 15,000 |
2022/08/23 | 282 | 282 | 281 | 281 | 8,800 |
2022/08/22 | 283 | 284 | 282 | 282 | 12,500 |
2022/08/19 | 284 | 284 | 282 | 283 | 15,500 |
2022/08/18 | 282 | 284 | 282 | 284 | 9,900 |
2022/08/17 | 284 | 284 | 282 | 284 | 11,200 |
2022/08/16 | 282 | 284 | 282 | 284 | 18,500 |
2022/08/15 | 284 | 284 | 282 | 283 | 40,500 |
2022/08/12 | 281 | 284 | 281 | 283 | 31,900 |
2022/08/10 | 282 | 284 | 280 | 283 | 24,900 |
2022/08/09 | 283 | 283 | 280 | 282 | 15,800 |
2022/08/08 | 281 | 283 | 280 | 281 | 11,200 |
2022/08/05 | 280 | 282 | 280 | 282 | 12,200 |
2022/08/04 | 282 | 283 | 280 | 280 | 14,300 |
2022/08/03 | 283 | 283 | 280 | 280 | 17,200 |
2022/08/02 | 286 | 286 | 281 | 281 | 28,000 |
2022/08/01 | 283 | 286 | 282 | 286 | 17,000 |
2022/07/29 | 286 | 286 | 282 | 282 | 41,800 |
2022/07/28 | 285 | 302 | 283 | 288 | 126,100 |
2022/07/27 | 285 | 285 | 283 | 283 | 11,200 |
2022/07/26 | 284 | 285 | 282 | 285 | 7,600 |
2022/07/25 | 285 | 285 | 282 | 285 | 22,000 |
2022/07/22 | 285 | 288 | 281 | 281 | 76,500 |
2022/07/21 | 281 | 283 | 280 | 283 | 16,600 |
2022/07/20 | 281 | 282 | 279 | 280 | 23,100 |
2022/07/19 | 280 | 281 | 278 | 278 | 19,400 |
2022/07/15 | 280 | 281 | 278 | 279 | 21,700 |
2022/07/14 | 281 | 282 | 280 | 280 | 29,000 |
2022/07/13 | 280 | 282 | 280 | 280 | 27,400 |
2022/07/12 | 283 | 284 | 280 | 281 | 27,700 |
2022/07/11 | 284 | 286 | 283 | 283 | 31,400 |
2022/07/08 | 285 | 287 | 283 | 283 | 38,700 |
2022/07/07 | 288 | 288 | 284 | 286 | 28,900 |
2022/07/06 | 291 | 292 | 284 | 285 | 42,000 |
2022/07/05 | 293 | 293 | 291 | 291 | 14,200 |
2022/07/04 | 293 | 293 | 291 | 292 | 8,000 |
2022/07/01 | 298 | 298 | 291 | 291 | 23,100 |
2022/06/30 | 296 | 296 | 291 | 292 | 17,400 |
2022/06/29 | 290 | 298 | 290 | 298 | 31,000 |
2022/06/28 | 292 | 293 | 290 | 293 | 13,500 |
2022/06/27 | 292 | 293 | 291 | 293 | 7,200 |
2022/06/24 | 295 | 295 | 292 | 292 | 10,300 |
2022/06/23 | 293 | 293 | 291 | 293 | 7,300 |
2022/06/22 | 291 | 293 | 289 | 293 | 20,100 |
2022/06/21 | 293 | 293 | 289 | 290 | 41,200 |
2022/06/20 | 295 | 295 | 290 | 290 | 12,800 |
2022/06/17 | 293 | 293 | 290 | 290 | 24,000 |
2022/06/16 | 295 | 297 | 293 | 295 | 10,600 |
2022/06/15 | 293 | 294 | 292 | 292 | 9,700 |
2022/06/14 | 294 | 294 | 292 | 292 | 13,600 |
2022/06/13 | 295 | 295 | 293 | 294 | 8,500 |
2022/06/10 | 296 | 297 | 295 | 295 | 20,100 |
2022/06/09 | 298 | 299 | 297 | 298 | 14,700 |
2022/06/08 | 300 | 300 | 298 | 298 | 7,700 |
2022/06/07 | 300 | 300 | 297 | 299 | 18,800 |
2022/06/06 | 299 | 300 | 298 | 300 | 10,400 |
2022/06/03 | 299 | 300 | 298 | 300 | 6,800 |
2022/06/02 | 299 | 300 | 298 | 300 | 12,900 |
2022/06/01 | 299 | 300 | 298 | 300 | 12,500 |
2022/05/31 | 300 | 300 | 297 | 299 | 16,800 |
2022/05/30 | 298 | 300 | 297 | 300 | 32,800 |
2022/05/27 | 294 | 298 | 294 | 298 | 13,700 |
2022/05/26 | 296 | 297 | 294 | 294 | 11,600 |
2022/05/25 | 298 | 298 | 295 | 296 | 12,200 |
2022/05/24 | 298 | 298 | 296 | 297 | 14,700 |
2022/05/23 | 297 | 299 | 295 | 299 | 19,900 |
2022/05/20 | 292 | 298 | 292 | 298 | 16,600 |
2022/05/19 | 290 | 294 | 290 | 293 | 12,200 |
2022/05/18 | 291 | 294 | 291 | 294 | 9,900 |
2022/05/17 | 292 | 293 | 290 | 290 | 18,200 |
2022/05/16 | 295 | 296 | 292 | 292 | 15,000 |
2022/05/13 | 290 | 295 | 290 | 295 | 20,100 |
2022/05/12 | 295 | 297 | 290 | 290 | 28,200 |
2022/05/11 | 296 | 299 | 296 | 296 | 8,400 |
2022/05/10 | 299 | 299 | 295 | 297 | 22,400 |
2022/05/09 | 295 | 299 | 295 | 297 | 16,000 |
2022/05/06 | 299 | 299 | 296 | 298 | 24,300 |
2022/05/02 | 299 | 299 | 298 | 298 | 13,100 |
2022/04/28 | 298 | 299 | 295 | 298 | 24,100 |
2022/04/27 | 293 | 298 | 293 | 298 | 26,600 |
2022/04/26 | 295 | 296 | 294 | 296 | 8,600 |
2022/04/25 | 296 | 297 | 293 | 297 | 14,600 |
2022/04/22 | 295 | 296 | 294 | 296 | 13,300 |
2022/04/21 | 297 | 297 | 295 | 297 | 15,400 |
2022/04/20 | 296 | 297 | 294 | 295 | 13,600 |
2022/04/19 | 295 | 295 | 292 | 295 | 12,800 |
2022/04/18 | 292 | 295 | 291 | 291 | 18,700 |
2022/04/15 | 293 | 295 | 292 | 292 | 10,100 |
2022/04/14 | 292 | 295 | 292 | 294 | 16,400 |
2022/04/13 | 290 | 293 | 290 | 293 | 20,000 |
2022/04/12 | 295 | 295 | 290 | 290 | 29,600 |
2022/04/11 | 295 | 299 | 294 | 294 | 22,700 |
2022/04/08 | 296 | 296 | 293 | 295 | 26,200 |
2022/04/07 | 296 | 297 | 292 | 292 | 36,500 |
2022/04/06 | 300 | 300 | 296 | 296 | 30,900 |
2022/04/05 | 302 | 302 | 298 | 300 | 22,800 |
2022/04/04 | 301 | 302 | 300 | 302 | 28,900 |
2022/04/01 | 298 | 304 | 296 | 301 | 45,800 |
2022/03/31 | 299 | 301 | 297 | 297 | 59,000 |
2022/03/30 | 303 | 303 | 297 | 303 | 224,300 |
2022/03/29 | 308 | 312 | 308 | 312 | 268,600 |
2022/03/28 | 311 | 313 | 308 | 308 | 100,500 |
2022/03/25 | 311 | 313 | 309 | 310 | 34,500 |
2022/03/24 | 307 | 312 | 307 | 310 | 59,400 |
2022/03/23 | 308 | 309 | 307 | 307 | 41,900 |
2022/03/22 | 310 | 310 | 306 | 306 | 40,700 |
2022/03/18 | 309 | 310 | 307 | 310 | 47,400 |
2022/03/17 | 310 | 311 | 307 | 309 | 23,800 |
2022/03/16 | 309 | 310 | 308 | 310 | 24,500 |
2022/03/15 | 306 | 309 | 305 | 309 | 27,300 |
2022/03/14 | 301 | 306 | 301 | 306 | 26,100 |
2022/03/11 | 300 | 302 | 299 | 301 | 24,200 |
2022/03/10 | 300 | 303 | 299 | 303 | 63,200 |
2022/03/09 | 296 | 300 | 295 | 296 | 131,500 |
2022/03/08 | 300 | 301 | 297 | 298 | 84,800 |
2022/03/07 | 302 | 303 | 300 | 300 | 60,100 |
2022/03/04 | 303 | 304 | 302 | 302 | 23,400 |
2022/03/03 | 303 | 306 | 302 | 303 | 40,000 |
2022/03/02 | 304 | 306 | 302 | 302 | 52,200 |
2022/03/01 | 307 | 308 | 305 | 305 | 80,100 |
2022/02/28 | 302 | 307 | 301 | 304 | 54,600 |
2022/02/25 | 307 | 307 | 303 | 304 | 38,900 |
2022/02/24 | 303 | 306 | 302 | 306 | 34,300 |
2022/02/22 | 305 | 307 | 302 | 303 | 40,400 |
2022/02/21 | 309 | 310 | 307 | 308 | 26,800 |
2022/02/18 | 306 | 310 | 305 | 309 | 23,700 |
2022/02/17 | 306 | 309 | 306 | 307 | 25,300 |
2022/02/16 | 311 | 311 | 308 | 309 | 20,800 |
2022/02/15 | 310 | 310 | 306 | 306 | 19,500 |
2022/02/14 | 311 | 311 | 308 | 309 | 17,300 |
2022/02/10 | 311 | 311 | 309 | 311 | 28,000 |
2022/02/09 | 309 | 311 | 307 | 310 | 26,100 |
2022/02/08 | 308 | 311 | 307 | 308 | 17,500 |
2022/02/07 | 312 | 312 | 306 | 306 | 23,200 |
2022/02/04 | 310 | 313 | 307 | 312 | 62,400 |
2022/02/03 | 307 | 307 | 304 | 306 | 14,600 |
2022/02/02 | 309 | 309 | 306 | 306 | 28,000 |
2022/02/01 | 307 | 309 | 305 | 308 | 18,100 |
2022/01/31 | 304 | 307 | 303 | 307 | 31,100 |
2022/01/28 | 305 | 305 | 301 | 303 | 156,000 |
2022/01/27 | 306 | 306 | 300 | 300 | 31,300 |
2022/01/26 | 305 | 307 | 304 | 305 | 14,000 |
2022/01/25 | 305 | 305 | 302 | 303 | 13,600 |
2022/01/24 | 303 | 306 | 302 | 306 | 19,500 |
2022/01/21 | 306 | 306 | 302 | 305 | 88,000 |
2022/01/20 | 302 | 305 | 301 | 305 | 23,400 |
2022/01/19 | 304 | 307 | 301 | 301 | 29,800 |
2022/01/18 | 308 | 311 | 305 | 308 | 50,600 |
2022/01/17 | 310 | 310 | 304 | 306 | 22,300 |
2022/01/14 | 309 | 309 | 300 | 304 | 121,400 |
2022/01/13 | 310 | 311 | 308 | 308 | 24,200 |
2022/01/12 | 305 | 310 | 305 | 310 | 28,000 |
2022/01/11 | 307 | 307 | 303 | 304 | 38,300 |
2022/01/07 | 311 | 311 | 305 | 307 | 60,900 |
2022/01/06 | 313 | 313 | 307 | 308 | 27,700 |
2022/01/05 | 313 | 315 | 311 | 314 | 30,000 |
2022/01/04 | 308 | 310 | 305 | 310 | 34,800 |