9380 東海運(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 | 285 | 286 | 284 | 285 | 12,700 | 285 |
| 2024-05-01 | 284 | 285 | 284 | 285 | 6,900 | 285 |
| 2024-04-30 | 282 | 286 | 282 | 284 | 30,600 | 284 |
| 2024-04-26 | 287 | 288 | 280 | 280 | 115,400 | 280 |
| 2024-04-25 | 289 | 289 | 286 | 287 | 17,900 | 287 |
| 2024-04-24 | 288 | 289 | 286 | 288 | 24,000 | 288 |
| 2024-04-23 | 288 | 290 | 287 | 288 | 15,300 | 288 |
| 2024-04-22 | 285 | 287 | 285 | 286 | 10,800 | 286 |
| 2024-04-19 | 287 | 287 | 281 | 282 | 62,200 | 282 |
| 2024-04-18 | 286 | 289 | 286 | 287 | 18,300 | 287 |
| 2024-04-17 | 289 | 289 | 286 | 286 | 30,900 | 286 |
| 2024-04-16 | 294 | 294 | 289 | 289 | 51,300 | 289 |
| 2024-04-15 | 294 | 294 | 292 | 293 | 17,500 | 293 |
| 2024-04-12 | 294 | 295 | 293 | 294 | 21,100 | 294 |
| 2024-04-11 | 293 | 294 | 292 | 293 | 15,900 | 293 |
| 2024-04-10 | 294 | 294 | 293 | 293 | 10,400 | 293 |
| 2024-04-09 | 294 | 295 | 293 | 293 | 7,800 | 293 |
| 2024-04-08 | 293 | 294 | 292 | 294 | 15,200 | 294 |
| 2024-04-05 | 292 | 294 | 292 | 292 | 25,300 | 292 |
| 2024-04-04 | 295 | 296 | 292 | 295 | 25,700 | 295 |
| 2024-04-03 | 293 | 294 | 290 | 294 | 29,100 | 294 |
| 2024-04-02 | 294 | 295 | 293 | 293 | 38,800 | 293 |
| 2024-04-01 | 300 | 300 | 292 | 292 | 75,800 | 292 |
| 2024-03-29 | 302 | 302 | 297 | 299 | 44,100 | 299 |
| 2024-03-28 | 297 | 302 | 297 | 300 | 205,100 | 300 |
| 2024-03-27 | 312 | 314 | 308 | 309 | 464,100 | 309 |
| 2024-03-26 | 311 | 314 | 310 | 311 | 96,300 | 311 |
| 2024-03-25 | 314 | 314 | 311 | 311 | 80,700 | 311 |
| 2024-03-22 | 310 | 313 | 308 | 311 | 75,800 | 311 |
| 2024-03-21 | 308 | 309 | 307 | 309 | 61,000 | 309 |
| 2024-03-19 | 306 | 307 | 306 | 307 | 26,700 | 307 |
| 2024-03-18 | 305 | 306 | 304 | 306 | 33,700 | 306 |
| 2024-03-15 | 305 | 305 | 303 | 305 | 29,700 | 305 |
| 2024-03-14 | 305 | 306 | 303 | 304 | 23,700 | 304 |
| 2024-03-13 | 307 | 307 | 304 | 305 | 52,900 | 305 |
| 2024-03-12 | 304 | 306 | 301 | 306 | 32,000 | 306 |
| 2024-03-11 | 305 | 305 | 300 | 302 | 57,900 | 302 |
| 2024-03-08 | 304 | 304 | 301 | 304 | 38,100 | 304 |
| 2024-03-07 | 303 | 304 | 301 | 302 | 25,400 | 302 |
| 2024-03-06 | 300 | 303 | 299 | 303 | 122,700 | 303 |
| 2024-03-05 | 299 | 300 | 296 | 300 | 36,200 | 300 |
| 2024-03-04 | 300 | 300 | 296 | 298 | 37,000 | 298 |
| 2024-03-01 | 296 | 298 | 296 | 296 | 17,900 | 296 |
| 2024-02-29 | 298 | 298 | 296 | 296 | 17,600 | 296 |
| 2024-02-28 | 295 | 298 | 295 | 296 | 23,600 | 296 |
| 2024-02-27 | 297 | 297 | 295 | 295 | 17,600 | 295 |
| 2024-02-26 | 298 | 298 | 295 | 295 | 24,700 | 295 |
| 2024-02-22 | 298 | 298 | 295 | 297 | 35,400 | 297 |
| 2024-02-21 | 297 | 297 | 294 | 296 | 34,500 | 296 |
| 2024-02-20 | 294 | 297 | 293 | 297 | 40,400 | 297 |
| 2024-02-19 | 291 | 293 | 290 | 293 | 26,400 | 293 |
| 2024-02-16 | 290 | 291 | 290 | 291 | 10,600 | 291 |
| 2024-02-15 | 292 | 292 | 289 | 289 | 23,800 | 289 |
| 2024-02-14 | 291 | 291 | 290 | 291 | 14,800 | 291 |
| 2024-02-13 | 292 | 292 | 290 | 291 | 30,900 | 291 |
| 2024-02-09 | 290 | 292 | 290 | 290 | 30,200 | 290 |
| 2024-02-08 | 293 | 293 | 290 | 290 | 33,700 | 290 |
| 2024-02-07 | 294 | 294 | 291 | 293 | 39,500 | 293 |
| 2024-02-06 | 292 | 294 | 291 | 294 | 36,200 | 294 |
| 2024-02-05 | 296 | 296 | 292 | 292 | 27,600 | 292 |
| 2024-02-02 | 294 | 295 | 292 | 294 | 35,800 | 294 |
| 2024-02-01 | 293 | 294 | 293 | 294 | 17,900 | 294 |
| 2024-01-31 | 290 | 294 | 290 | 293 | 30,700 | 293 |
| 2024-01-30 | 299 | 300 | 289 | 289 | 245,700 | 289 |
| 2024-01-29 | 296 | 299 | 295 | 298 | 47,000 | 298 |
| 2024-01-26 | 294 | 295 | 293 | 295 | 20,600 | 295 |
| 2024-01-25 | 294 | 295 | 292 | 292 | 18,400 | 292 |
| 2024-01-24 | 293 | 295 | 292 | 294 | 34,000 | 294 |
| 2024-01-23 | 293 | 295 | 292 | 292 | 27,300 | 292 |
| 2024-01-22 | 293 | 294 | 291 | 293 | 33,200 | 293 |
| 2024-01-19 | 291 | 292 | 291 | 291 | 22,900 | 291 |
| 2024-01-18 | 292 | 292 | 291 | 291 | 12,600 | 291 |
| 2024-01-17 | 291 | 293 | 291 | 292 | 21,900 | 292 |
| 2024-01-16 | 292 | 293 | 290 | 291 | 21,600 | 291 |
| 2024-01-15 | 294 | 294 | 292 | 292 | 23,600 | 292 |
| 2024-01-12 | 292 | 294 | 290 | 294 | 35,300 | 294 |
| 2024-01-11 | 293 | 294 | 292 | 294 | 25,500 | 294 |
| 2024-01-10 | 293 | 295 | 292 | 292 | 24,700 | 292 |
| 2024-01-09 | 294 | 294 | 291 | 293 | 34,500 | 293 |
| 2024-01-05 | 291 | 292 | 290 | 292 | 27,200 | 292 |
| 2024-01-04 | 289 | 290 | 287 | 289 | 30,300 | 289 |
分割・併合履歴 ： なし
