9351 東洋埠頭(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,337 | 1,340 | 1,332 | 1,338 | 7,800 | 1,338 |
| 2024-05-01 | 1,338 | 1,340 | 1,333 | 1,337 | 7,700 | 1,337 |
| 2024-04-30 | 1,342 | 1,346 | 1,339 | 1,342 | 8,400 | 1,342 |
| 2024-04-26 | 1,356 | 1,356 | 1,325 | 1,325 | 46,300 | 1,325 |
| 2024-04-25 | 1,351 | 1,355 | 1,346 | 1,348 | 6,500 | 1,348 |
| 2024-04-24 | 1,351 | 1,356 | 1,349 | 1,355 | 12,500 | 1,355 |
| 2024-04-23 | 1,351 | 1,357 | 1,350 | 1,350 | 6,700 | 1,350 |
| 2024-04-22 | 1,338 | 1,349 | 1,336 | 1,341 | 5,200 | 1,341 |
| 2024-04-19 | 1,352 | 1,352 | 1,326 | 1,331 | 19,300 | 1,331 |
| 2024-04-18 | 1,349 | 1,354 | 1,341 | 1,349 | 16,100 | 1,349 |
| 2024-04-17 | 1,360 | 1,368 | 1,351 | 1,352 | 8,500 | 1,352 |
| 2024-04-16 | 1,371 | 1,372 | 1,356 | 1,360 | 16,200 | 1,360 |
| 2024-04-15 | 1,372 | 1,379 | 1,370 | 1,370 | 7,700 | 1,370 |
| 2024-04-12 | 1,374 | 1,379 | 1,367 | 1,378 | 8,200 | 1,378 |
| 2024-04-11 | 1,371 | 1,377 | 1,366 | 1,374 | 8,100 | 1,374 |
| 2024-04-10 | 1,372 | 1,380 | 1,371 | 1,372 | 7,000 | 1,372 |
| 2024-04-09 | 1,375 | 1,376 | 1,365 | 1,372 | 6,400 | 1,372 |
| 2024-04-08 | 1,379 | 1,379 | 1,362 | 1,375 | 6,800 | 1,375 |
| 2024-04-05 | 1,374 | 1,377 | 1,365 | 1,376 | 7,900 | 1,376 |
| 2024-04-04 | 1,377 | 1,385 | 1,376 | 1,380 | 11,000 | 1,380 |
| 2024-04-03 | 1,381 | 1,386 | 1,380 | 1,385 | 13,700 | 1,385 |
| 2024-04-02 | 1,397 | 1,397 | 1,377 | 1,381 | 8,800 | 1,381 |
| 2024-04-01 | 1,402 | 1,402 | 1,382 | 1,383 | 7,600 | 1,383 |
| 2024-03-29 | 1,398 | 1,404 | 1,388 | 1,404 | 7,700 | 1,404 |
| 2024-03-28 | 1,433 | 1,436 | 1,386 | 1,392 | 12,200 | 1,392 |
| 2024-03-27 | 1,420 | 1,436 | 1,420 | 1,426 | 12,600 | 1,426 |
| 2024-03-26 | 1,420 | 1,428 | 1,411 | 1,418 | 8,500 | 1,418 |
| 2024-03-25 | 1,427 | 1,430 | 1,410 | 1,420 | 11,200 | 1,420 |
| 2024-03-22 | 1,421 | 1,427 | 1,410 | 1,420 | 6,200 | 1,420 |
| 2024-03-21 | 1,400 | 1,430 | 1,398 | 1,421 | 20,200 | 1,421 |
| 2024-03-19 | 1,384 | 1,395 | 1,380 | 1,395 | 7,000 | 1,395 |
| 2024-03-18 | 1,380 | 1,385 | 1,377 | 1,383 | 8,100 | 1,383 |
| 2024-03-15 | 1,363 | 1,380 | 1,363 | 1,372 | 13,800 | 1,372 |
| 2024-03-14 | 1,361 | 1,375 | 1,360 | 1,362 | 8,500 | 1,362 |
| 2024-03-13 | 1,363 | 1,373 | 1,354 | 1,355 | 15,000 | 1,355 |
| 2024-03-12 | 1,365 | 1,365 | 1,343 | 1,361 | 35,000 | 1,361 |
| 2024-03-11 | 1,383 | 1,385 | 1,357 | 1,365 | 29,700 | 1,365 |
| 2024-03-08 | 1,379 | 1,390 | 1,378 | 1,383 | 12,400 | 1,383 |
| 2024-03-07 | 1,385 | 1,393 | 1,378 | 1,380 | 12,900 | 1,380 |
| 2024-03-06 | 1,375 | 1,388 | 1,374 | 1,380 | 15,000 | 1,380 |
| 2024-03-05 | 1,379 | 1,379 | 1,371 | 1,371 | 6,000 | 1,371 |
| 2024-03-04 | 1,379 | 1,384 | 1,370 | 1,372 | 17,200 | 1,372 |
| 2024-03-01 | 1,385 | 1,386 | 1,377 | 1,379 | 17,000 | 1,379 |
| 2024-02-29 | 1,382 | 1,385 | 1,376 | 1,378 | 10,100 | 1,378 |
| 2024-02-28 | 1,381 | 1,386 | 1,376 | 1,380 | 18,300 | 1,380 |
| 2024-02-27 | 1,382 | 1,384 | 1,375 | 1,375 | 16,800 | 1,375 |
| 2024-02-26 | 1,384 | 1,389 | 1,376 | 1,376 | 18,400 | 1,376 |
| 2024-02-22 | 1,393 | 1,397 | 1,382 | 1,384 | 11,700 | 1,384 |
| 2024-02-21 | 1,380 | 1,385 | 1,375 | 1,382 | 8,000 | 1,382 |
| 2024-02-20 | 1,385 | 1,389 | 1,367 | 1,381 | 9,200 | 1,381 |
| 2024-02-19 | 1,379 | 1,389 | 1,379 | 1,381 | 5,300 | 1,381 |
| 2024-02-16 | 1,380 | 1,390 | 1,375 | 1,379 | 9,200 | 1,379 |
| 2024-02-15 | 1,380 | 1,380 | 1,365 | 1,365 | 12,100 | 1,365 |
| 2024-02-14 | 1,384 | 1,387 | 1,372 | 1,373 | 17,000 | 1,373 |
| 2024-02-13 | 1,389 | 1,389 | 1,379 | 1,380 | 16,900 | 1,380 |
| 2024-02-09 | 1,388 | 1,393 | 1,379 | 1,379 | 10,200 | 1,379 |
| 2024-02-08 | 1,395 | 1,395 | 1,381 | 1,381 | 15,200 | 1,381 |
| 2024-02-07 | 1,401 | 1,405 | 1,392 | 1,392 | 16,300 | 1,392 |
| 2024-02-06 | 1,401 | 1,414 | 1,400 | 1,406 | 18,600 | 1,406 |
| 2024-02-05 | 1,409 | 1,419 | 1,399 | 1,411 | 17,800 | 1,411 |
| 2024-02-02 | 1,402 | 1,411 | 1,398 | 1,409 | 5,500 | 1,409 |
| 2024-02-01 | 1,399 | 1,415 | 1,398 | 1,402 | 6,800 | 1,402 |
| 2024-01-31 | 1,391 | 1,412 | 1,387 | 1,403 | 16,800 | 1,403 |
| 2024-01-30 | 1,414 | 1,429 | 1,371 | 1,371 | 61,700 | 1,371 |
| 2024-01-29 | 1,403 | 1,414 | 1,398 | 1,414 | 9,200 | 1,414 |
| 2024-01-26 | 1,410 | 1,410 | 1,387 | 1,390 | 8,100 | 1,390 |
| 2024-01-25 | 1,401 | 1,405 | 1,393 | 1,393 | 8,000 | 1,393 |
| 2024-01-24 | 1,400 | 1,404 | 1,388 | 1,393 | 5,800 | 1,393 |
| 2024-01-23 | 1,405 | 1,408 | 1,393 | 1,394 | 8,700 | 1,394 |
| 2024-01-22 | 1,398 | 1,406 | 1,397 | 1,400 | 6,100 | 1,400 |
| 2024-01-19 | 1,390 | 1,397 | 1,388 | 1,389 | 5,000 | 1,389 |
| 2024-01-18 | 1,388 | 1,398 | 1,388 | 1,388 | 5,800 | 1,388 |
| 2024-01-17 | 1,392 | 1,400 | 1,383 | 1,383 | 7,900 | 1,383 |
| 2024-01-16 | 1,403 | 1,403 | 1,390 | 1,390 | 8,100 | 1,390 |
| 2024-01-15 | 1,389 | 1,405 | 1,389 | 1,393 | 7,300 | 1,393 |
| 2024-01-12 | 1,404 | 1,406 | 1,383 | 1,385 | 11,200 | 1,385 |
| 2024-01-11 | 1,396 | 1,405 | 1,396 | 1,399 | 6,300 | 1,399 |
| 2024-01-10 | 1,404 | 1,411 | 1,393 | 1,397 | 9,300 | 1,397 |
| 2024-01-09 | 1,413 | 1,419 | 1,403 | 1,405 | 5,900 | 1,405 |
| 2024-01-05 | 1,418 | 1,418 | 1,400 | 1,404 | 8,100 | 1,404 |
| 2024-01-04 | 1,391 | 1,410 | 1,390 | 1,403 | 8,800 | 1,403 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
