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 |
|---|---|---|---|---|---|
| 2024/10/04 | 323 | 324 | 323 | 324 | 17,200 |
| 2024/10/03 | 324 | 325 | 322 | 324 | 13,700 |
| 2024/10/02 | 324 | 325 | 322 | 323 | 17,400 |
| 2024/10/01 | 323 | 324 | 322 | 323 | 15,100 |
| 2024/09/30 | 320 | 323 | 320 | 322 | 19,600 |
| 2024/09/27 | 320 | 324 | 320 | 322 | 24,200 |
| 2024/09/26 | 322 | 323 | 321 | 321 | 22,000 |
| 2024/09/25 | 324 | 324 | 321 | 322 | 20,200 |
| 2024/09/24 | 324 | 326 | 322 | 324 | 25,300 |
| 2024/09/20 | 321 | 324 | 321 | 324 | 15,100 |
| 2024/09/19 | 322 | 326 | 322 | 323 | 17,800 |
| 2024/09/18 | 325 | 326 | 322 | 324 | 22,600 |
| 2024/09/17 | 323 | 325 | 320 | 323 | 21,600 |
| 2024/09/13 | 325 | 325 | 322 | 323 | 22,200 |
| 2024/09/12 | 326 | 326 | 322 | 324 | 32,000 |
| 2024/09/11 | 328 | 328 | 321 | 322 | 37,600 |
| 2024/09/10 | 324 | 330 | 324 | 328 | 33,300 |
| 2024/09/09 | 323 | 330 | 320 | 323 | 69,800 |
| 2024/09/06 | 325 | 326 | 321 | 324 | 32,100 |
| 2024/09/05 | 320 | 326 | 319 | 323 | 47,100 |
| 2024/09/04 | 326 | 327 | 322 | 323 | 61,500 |
| 2024/09/03 | 330 | 332 | 327 | 327 | 45,400 |
| 2024/09/02 | 330 | 331 | 326 | 330 | 55,200 |
| 2024/08/30 | 324 | 331 | 323 | 328 | 70,800 |
| 2024/08/29 | 319 | 323 | 318 | 321 | 62,200 |
| 2024/08/28 | 318 | 319 | 316 | 319 | 42,700 |
| 2024/08/27 | 313 | 316 | 312 | 316 | 61,400 |
| 2024/08/26 | 310 | 312 | 310 | 312 | 27,500 |
| 2024/08/23 | 311 | 311 | 310 | 311 | 23,300 |
| 2024/08/22 | 311 | 311 | 309 | 310 | 21,400 |
| 2024/08/21 | 308 | 310 | 308 | 310 | 23,800 |
| 2024/08/20 | 310 | 310 | 308 | 308 | 21,200 |
| 2024/08/19 | 310 | 310 | 308 | 308 | 29,800 |
| 2024/08/16 | 310 | 311 | 308 | 310 | 49,500 |
| 2024/08/15 | 308 | 310 | 308 | 310 | 53,200 |
| 2024/08/14 | 307 | 308 | 305 | 307 | 61,400 |
| 2024/08/13 | 310 | 310 | 305 | 306 | 188,500 |
| 2024/08/09 | 287 | 306 | 284 | 305 | 136,200 |
| 2024/08/08 | 281 | 283 | 280 | 281 | 11,400 |
| 2024/08/07 | 280 | 285 | 274 | 280 | 36,200 |
| 2024/08/06 | 270 | 285 | 270 | 282 | 60,300 |
| 2024/08/05 | 281 | 282 | 267 | 269 | 99,800 |
| 2024/08/02 | 290 | 291 | 282 | 284 | 96,200 |
| 2024/08/01 | 294 | 295 | 291 | 291 | 18,900 |
| 2024/07/31 | 291 | 295 | 291 | 294 | 34,500 |
| 2024/07/30 | 296 | 296 | 290 | 290 | 88,900 |
| 2024/07/29 | 297 | 297 | 295 | 297 | 15,700 |
| 2024/07/26 | 296 | 296 | 293 | 296 | 15,800 |
| 2024/07/25 | 292 | 295 | 292 | 292 | 35,400 |
| 2024/07/24 | 297 | 298 | 295 | 296 | 18,000 |
| 2024/07/23 | 299 | 299 | 297 | 297 | 25,200 |
| 2024/07/22 | 299 | 299 | 296 | 298 | 19,800 |
| 2024/07/19 | 299 | 299 | 296 | 296 | 19,800 |
| 2024/07/18 | 299 | 299 | 297 | 299 | 15,700 |
| 2024/07/17 | 298 | 299 | 296 | 298 | 33,400 |
| 2024/07/16 | 296 | 298 | 295 | 298 | 12,700 |
| 2024/07/12 | 294 | 296 | 293 | 295 | 21,800 |
| 2024/07/11 | 293 | 295 | 292 | 293 | 31,500 |
| 2024/07/10 | 296 | 296 | 292 | 293 | 40,200 |
| 2024/07/09 | 299 | 299 | 295 | 296 | 53,700 |
| 2024/07/08 | 300 | 300 | 298 | 299 | 26,400 |
| 2024/07/05 | 300 | 300 | 298 | 299 | 23,100 |
| 2024/07/04 | 299 | 300 | 298 | 299 | 18,000 |
| 2024/07/03 | 299 | 299 | 297 | 298 | 20,800 |
| 2024/07/02 | 298 | 299 | 297 | 298 | 18,100 |
| 2024/07/01 | 298 | 298 | 296 | 297 | 22,000 |
| 2024/06/28 | 297 | 298 | 296 | 297 | 18,400 |
| 2024/06/27 | 296 | 297 | 295 | 295 | 13,800 |
| 2024/06/26 | 296 | 296 | 295 | 296 | 16,000 |
| 2024/06/25 | 296 | 296 | 294 | 296 | 16,800 |
| 2024/06/24 | 296 | 296 | 294 | 295 | 16,400 |
| 2024/06/21 | 295 | 296 | 293 | 293 | 9,400 |
| 2024/06/20 | 294 | 295 | 294 | 294 | 6,900 |
| 2024/06/19 | 294 | 295 | 293 | 294 | 7,300 |
| 2024/06/18 | 294 | 295 | 293 | 293 | 9,600 |
| 2024/06/17 | 295 | 295 | 293 | 293 | 9,500 |
| 2024/06/14 | 295 | 296 | 292 | 295 | 27,400 |
| 2024/06/13 | 298 | 298 | 295 | 295 | 8,300 |
| 2024/06/12 | 297 | 298 | 296 | 298 | 9,800 |
| 2024/06/11 | 294 | 298 | 294 | 296 | 18,600 |
| 2024/06/10 | 294 | 296 | 294 | 294 | 11,000 |
| 2024/06/07 | 293 | 294 | 293 | 294 | 7,600 |
| 2024/06/06 | 295 | 297 | 293 | 293 | 30,300 |
| 2024/06/05 | 294 | 294 | 293 | 294 | 3,900 |
| 2024/06/04 | 294 | 294 | 293 | 293 | 11,500 |
| 2024/06/03 | 292 | 293 | 292 | 293 | 17,400 |
| 2024/05/31 | 291 | 292 | 290 | 292 | 20,900 |
| 2024/05/30 | 290 | 291 | 289 | 291 | 25,300 |
| 2024/05/29 | 292 | 293 | 290 | 290 | 11,400 |
| 2024/05/28 | 292 | 292 | 291 | 292 | 10,800 |
| 2024/05/27 | 290 | 292 | 289 | 291 | 19,600 |
| 2024/05/24 | 289 | 289 | 288 | 289 | 8,400 |
| 2024/05/23 | 289 | 289 | 288 | 289 | 8,000 |
| 2024/05/22 | 288 | 289 | 287 | 288 | 10,400 |
| 2024/05/21 | 289 | 289 | 286 | 286 | 15,600 |
| 2024/05/20 | 288 | 290 | 286 | 289 | 31,200 |
| 2024/05/17 | 289 | 289 | 285 | 287 | 17,300 |
| 2024/05/16 | 291 | 291 | 286 | 289 | 14,000 |
| 2024/05/15 | 288 | 291 | 286 | 291 | 26,100 |
| 2024/05/14 | 286 | 287 | 285 | 287 | 5,700 |
| 2024/05/13 | 285 | 287 | 285 | 286 | 7,900 |
| 2024/05/10 | 286 | 287 | 285 | 287 | 17,000 |
| 2024/05/09 | 286 | 286 | 284 | 285 | 13,000 |
| 2024/05/08 | 285 | 286 | 284 | 284 | 9,800 |
| 2024/05/07 | 287 | 287 | 284 | 285 | 22,500 |
| 2024/05/02 | 285 | 286 | 284 | 285 | 12,700 |
| 2024/05/01 | 284 | 285 | 284 | 285 | 6,900 |
| 2024/04/30 | 282 | 286 | 282 | 284 | 30,600 |
| 2024/04/26 | 287 | 288 | 280 | 280 | 115,400 |
| 2024/04/25 | 289 | 289 | 286 | 287 | 17,900 |
| 2024/04/24 | 288 | 289 | 286 | 288 | 24,000 |
| 2024/04/23 | 288 | 290 | 287 | 288 | 15,300 |
| 2024/04/22 | 285 | 287 | 285 | 286 | 10,800 |
| 2024/04/19 | 287 | 287 | 281 | 282 | 62,200 |
| 2024/04/18 | 286 | 289 | 286 | 287 | 18,300 |
| 2024/04/17 | 289 | 289 | 286 | 286 | 30,900 |
| 2024/04/16 | 294 | 294 | 289 | 289 | 51,300 |
| 2024/04/15 | 294 | 294 | 292 | 293 | 17,500 |
| 2024/04/12 | 294 | 295 | 293 | 294 | 21,100 |
| 2024/04/11 | 293 | 294 | 292 | 293 | 15,900 |
| 2024/04/10 | 294 | 294 | 293 | 293 | 10,400 |
| 2024/04/09 | 294 | 295 | 293 | 293 | 7,800 |
| 2024/04/08 | 293 | 294 | 292 | 294 | 15,200 |
| 2024/04/05 | 292 | 294 | 292 | 292 | 25,300 |
| 2024/04/04 | 295 | 296 | 292 | 295 | 25,700 |
| 2024/04/03 | 293 | 294 | 290 | 294 | 29,100 |
| 2024/04/02 | 294 | 295 | 293 | 293 | 38,800 |
| 2024/04/01 | 300 | 300 | 292 | 292 | 75,800 |
| 2024/03/29 | 302 | 302 | 297 | 299 | 44,100 |
| 2024/03/28 | 297 | 302 | 297 | 300 | 205,100 |
| 2024/03/27 | 312 | 314 | 308 | 309 | 464,100 |
| 2024/03/26 | 311 | 314 | 310 | 311 | 96,300 |
| 2024/03/25 | 314 | 314 | 311 | 311 | 80,700 |
| 2024/03/22 | 310 | 313 | 308 | 311 | 75,800 |
| 2024/03/21 | 308 | 309 | 307 | 309 | 61,000 |
| 2024/03/19 | 306 | 307 | 306 | 307 | 26,700 |
| 2024/03/18 | 305 | 306 | 304 | 306 | 33,700 |
| 2024/03/15 | 305 | 305 | 303 | 305 | 34,200 |
| 2024/03/14 | 305 | 306 | 303 | 304 | 23,700 |
| 2024/03/13 | 307 | 307 | 304 | 305 | 52,900 |
| 2024/03/12 | 304 | 306 | 301 | 306 | 32,000 |
| 2024/03/11 | 305 | 305 | 300 | 302 | 57,900 |
| 2024/03/08 | 304 | 304 | 301 | 304 | 38,100 |
| 2024/03/07 | 303 | 304 | 301 | 302 | 25,400 |
| 2024/03/06 | 300 | 303 | 299 | 303 | 122,700 |
| 2024/03/05 | 299 | 300 | 296 | 300 | 36,200 |
| 2024/03/04 | 300 | 300 | 296 | 298 | 37,000 |
| 2024/03/01 | 296 | 298 | 296 | 296 | 17,900 |
| 2024/02/29 | 298 | 298 | 296 | 296 | 17,600 |
| 2024/02/28 | 295 | 298 | 295 | 296 | 23,600 |
| 2024/02/27 | 297 | 297 | 295 | 295 | 17,600 |
| 2024/02/26 | 298 | 298 | 295 | 295 | 24,700 |
| 2024/02/22 | 298 | 298 | 295 | 297 | 35,400 |
| 2024/02/21 | 297 | 297 | 294 | 296 | 34,500 |
| 2024/02/20 | 294 | 297 | 293 | 297 | 40,400 |
| 2024/02/19 | 291 | 293 | 290 | 293 | 26,400 |
| 2024/02/16 | 290 | 291 | 290 | 291 | 10,600 |
| 2024/02/15 | 292 | 292 | 289 | 289 | 23,800 |
| 2024/02/14 | 291 | 291 | 290 | 291 | 14,800 |
| 2024/02/13 | 292 | 292 | 290 | 291 | 30,900 |
| 2024/02/09 | 290 | 292 | 290 | 290 | 30,200 |
| 2024/02/08 | 293 | 293 | 290 | 290 | 33,700 |
| 2024/02/07 | 294 | 294 | 291 | 293 | 39,500 |
| 2024/02/06 | 292 | 294 | 291 | 294 | 36,200 |
| 2024/02/05 | 296 | 296 | 292 | 292 | 27,600 |
| 2024/02/02 | 294 | 295 | 292 | 294 | 35,800 |
| 2024/02/01 | 293 | 294 | 293 | 294 | 17,900 |
| 2024/01/31 | 290 | 294 | 290 | 293 | 30,700 |
| 2024/01/30 | 299 | 300 | 289 | 289 | 245,700 |
| 2024/01/29 | 296 | 299 | 295 | 298 | 47,000 |
| 2024/01/26 | 294 | 295 | 293 | 295 | 20,600 |
| 2024/01/25 | 294 | 295 | 292 | 292 | 18,400 |
| 2024/01/24 | 293 | 295 | 292 | 294 | 34,000 |
| 2024/01/23 | 293 | 295 | 292 | 292 | 27,300 |
| 2024/01/22 | 293 | 294 | 291 | 293 | 33,200 |
| 2024/01/19 | 291 | 292 | 291 | 291 | 22,900 |
| 2024/01/18 | 292 | 292 | 291 | 291 | 12,600 |
| 2024/01/17 | 291 | 293 | 291 | 292 | 21,900 |
| 2024/01/16 | 292 | 293 | 290 | 291 | 21,600 |
| 2024/01/15 | 294 | 294 | 292 | 292 | 23,600 |
| 2024/01/12 | 292 | 294 | 290 | 294 | 35,300 |
| 2024/01/11 | 293 | 294 | 292 | 294 | 25,500 |
| 2024/01/10 | 293 | 295 | 292 | 292 | 24,700 |
| 2024/01/09 | 294 | 294 | 291 | 293 | 34,500 |
| 2024/01/05 | 291 | 292 | 290 | 292 | 27,200 |
| 2024/01/04 | 289 | 290 | 287 | 289 | 30,300 |