9367 大東港運(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 | 764 | 767 | 762 | 767 | 300 | 767 |
| 2024-05-01 | 765 | 765 | 760 | 760 | 1,500 | 760 |
| 2024-04-30 | 756 | 768 | 756 | 768 | 600 | 768 |
| 2024-04-26 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2024-04-25 | 760 | 761 | 760 | 760 | 500 | 760 |
| 2024-04-24 | 759 | 773 | 759 | 773 | 1,500 | 773 |
| 2024-04-23 | 760 | 760 | 760 | 760 | 1,200 | 760 |
| 2024-04-22 | 745 | 777 | 743 | 758 | 4,100 | 758 |
| 2024-04-19 | 768 | 768 | 746 | 746 | 2,700 | 746 |
| 2024-04-18 | 770 | 772 | 770 | 771 | 600 | 771 |
| 2024-04-17 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2024-04-16 | 768 | 776 | 767 | 776 | 400 | 776 |
| 2024-04-15 | 772 | 772 | 766 | 766 | 600 | 766 |
| 2024-04-12 | 767 | 767 | 767 | 767 | 500 | 767 |
| 2024-04-11 | 770 | 770 | 767 | 767 | 700 | 767 |
| 2024-04-10 | 777 | 777 | 769 | 770 | 1,500 | 770 |
| 2024-04-09 | 777 | 777 | 765 | 775 | 1,700 | 775 |
| 2024-04-08 | 780 | 780 | 770 | 773 | 1,200 | 773 |
| 2024-04-05 | 773 | 773 | 765 | 767 | 1,300 | 767 |
| 2024-04-04 | 769 | 785 | 762 | 777 | 1,200 | 777 |
| 2024-04-03 | 770 | 771 | 760 | 762 | 2,600 | 762 |
| 2024-04-02 | 784 | 784 | 770 | 770 | 1,100 | 770 |
| 2024-04-01 | - | - | - | 784 | - | 784 |
| 2024-03-29 | 769 | 784 | 769 | 784 | 700 | 784 |
| 2024-03-28 | 786 | 786 | 770 | 770 | 1,800 | 770 |
| 2024-03-27 | 793 | 793 | 781 | 785 | 1,100 | 785 |
| 2024-03-26 | 788 | 793 | 785 | 793 | 1,100 | 793 |
| 2024-03-25 | 797 | 797 | 777 | 791 | 2,400 | 791 |
| 2024-03-22 | 791 | 791 | 765 | 773 | 3,900 | 773 |
| 2024-03-21 | 792 | 792 | 785 | 791 | 1,000 | 791 |
| 2024-03-19 | 782 | 782 | 777 | 777 | 2,800 | 777 |
| 2024-03-18 | 793 | 793 | 785 | 785 | 1,800 | 785 |
| 2024-03-15 | 785 | 786 | 774 | 774 | 1,500 | 774 |
| 2024-03-14 | 766 | 789 | 766 | 785 | 2,400 | 785 |
| 2024-03-13 | 787 | 787 | 765 | 765 | 1,400 | 765 |
| 2024-03-12 | 798 | 798 | 784 | 784 | 1,600 | 784 |
| 2024-03-11 | 795 | 802 | 786 | 800 | 2,800 | 800 |
| 2024-03-08 | 784 | 795 | 784 | 795 | 3,700 | 795 |
| 2024-03-07 | 789 | 789 | 772 | 784 | 1,400 | 784 |
| 2024-03-06 | 793 | 793 | 778 | 789 | 1,300 | 789 |
| 2024-03-05 | 796 | 801 | 790 | 792 | 1,400 | 792 |
| 2024-03-04 | 799 | 799 | 795 | 795 | 1,100 | 795 |
| 2024-03-01 | 773 | 789 | 770 | 789 | 3,800 | 789 |
| 2024-02-29 | 765 | 780 | 764 | 780 | 3,100 | 780 |
| 2024-02-28 | 750 | 765 | 750 | 765 | 3,000 | 765 |
| 2024-02-27 | 760 | 771 | 741 | 765 | 3,200 | 765 |
| 2024-02-26 | 744 | 760 | 743 | 760 | 3,100 | 760 |
| 2024-02-22 | 762 | 762 | 740 | 747 | 4,200 | 747 |
| 2024-02-21 | 754 | 761 | 754 | 761 | 500 | 761 |
| 2024-02-20 | 755 | 756 | 755 | 755 | 2,900 | 755 |
| 2024-02-19 | 760 | 760 | 755 | 760 | 1,900 | 760 |
| 2024-02-16 | 758 | 760 | 758 | 760 | 800 | 760 |
| 2024-02-15 | 774 | 774 | 758 | 758 | 2,000 | 758 |
| 2024-02-14 | 765 | 765 | 763 | 763 | 1,100 | 763 |
| 2024-02-13 | 775 | 775 | 763 | 766 | 1,300 | 766 |
| 2024-02-09 | 796 | 796 | 775 | 775 | 1,700 | 775 |
| 2024-02-08 | 779 | 796 | 773 | 796 | 1,100 | 796 |
| 2024-02-07 | 780 | 780 | 776 | 776 | 500 | 776 |
| 2024-02-06 | 773 | 776 | 773 | 776 | 200 | 776 |
| 2024-02-05 | 777 | 777 | 773 | 773 | 1,800 | 773 |
| 2024-02-02 | 778 | 778 | 767 | 777 | 1,500 | 777 |
| 2024-02-01 | 767 | 778 | 767 | 778 | 200 | 778 |
| 2024-01-31 | 782 | 782 | 782 | 782 | 500 | 782 |
| 2024-01-30 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2024-01-29 | 758 | 767 | 758 | 767 | 800 | 767 |
| 2024-01-26 | 762 | 767 | 752 | 752 | 3,100 | 752 |
| 2024-01-25 | 771 | 771 | 770 | 770 | 700 | 770 |
| 2024-01-24 | 781 | 786 | 779 | 780 | 1,800 | 780 |
| 2024-01-23 | 773 | 789 | 772 | 789 | 1,300 | 789 |
| 2024-01-22 | 779 | 779 | 773 | 773 | 200 | 773 |
| 2024-01-19 | 780 | 780 | 778 | 780 | 2,800 | 780 |
| 2024-01-18 | 785 | 785 | 780 | 780 | 1,400 | 780 |
| 2024-01-17 | 798 | 798 | 785 | 785 | 1,100 | 785 |
| 2024-01-16 | 811 | 816 | 800 | 805 | 2,200 | 805 |
| 2024-01-15 | 792 | 800 | 791 | 800 | 2,300 | 800 |
| 2024-01-12 | 788 | 789 | 788 | 789 | 300 | 789 |
| 2024-01-11 | 788 | 788 | 778 | 788 | 300 | 788 |
| 2024-01-10 | 790 | 790 | 775 | 781 | 5,300 | 781 |
| 2024-01-09 | 780 | 790 | 768 | 790 | 2,400 | 790 |
| 2024-01-05 | 746 | 767 | 745 | 767 | 5,300 | 767 |
| 2024-01-04 | 740 | 747 | 740 | 745 | 700 | 745 |
分割・併合履歴 ： なし
