9351 東洋埠頭(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,250 | 1,264 | 1,221 | 1,259 | 20,300 | 1,259 |
| 2025-04-03 | 1,270 | 1,278 | 1,262 | 1,274 | 6,800 | 1,274 |
| 2025-04-02 | 1,294 | 1,294 | 1,275 | 1,275 | 3,500 | 1,275 |
| 2025-04-01 | 1,306 | 1,306 | 1,291 | 1,294 | 3,600 | 1,294 |
| 2025-03-31 | 1,313 | 1,313 | 1,290 | 1,305 | 5,200 | 1,305 |
| 2025-03-28 | 1,339 | 1,339 | 1,307 | 1,313 | 6,900 | 1,313 |
| 2025-03-27 | 1,351 | 1,355 | 1,350 | 1,355 | 3,600 | 1,355 |
| 2025-03-26 | 1,361 | 1,362 | 1,350 | 1,358 | 4,600 | 1,358 |
| 2025-03-25 | 1,367 | 1,367 | 1,350 | 1,361 | 4,700 | 1,361 |
| 2025-03-24 | 1,340 | 1,370 | 1,340 | 1,357 | 9,400 | 1,357 |
| 2025-03-21 | 1,343 | 1,343 | 1,333 | 1,338 | 3,100 | 1,338 |
| 2025-03-19 | 1,342 | 1,349 | 1,333 | 1,333 | 4,600 | 1,333 |
| 2025-03-18 | 1,347 | 1,347 | 1,333 | 1,339 | 3,700 | 1,339 |
| 2025-03-17 | 1,352 | 1,352 | 1,339 | 1,344 | 3,300 | 1,344 |
| 2025-03-14 | 1,339 | 1,349 | 1,339 | 1,339 | 3,300 | 1,339 |
| 2025-03-13 | 1,342 | 1,350 | 1,337 | 1,339 | 3,300 | 1,339 |
| 2025-03-12 | 1,343 | 1,350 | 1,333 | 1,333 | 6,200 | 1,333 |
| 2025-03-11 | 1,369 | 1,372 | 1,343 | 1,343 | 19,500 | 1,343 |
| 2025-03-10 | 1,362 | 1,362 | 1,340 | 1,355 | 4,800 | 1,355 |
| 2025-03-07 | 1,330 | 1,363 | 1,330 | 1,362 | 15,700 | 1,362 |
| 2025-03-06 | 1,323 | 1,380 | 1,323 | 1,336 | 49,000 | 1,336 |
| 2025-03-05 | 1,309 | 1,321 | 1,294 | 1,313 | 7,900 | 1,313 |
| 2025-03-04 | 1,289 | 1,333 | 1,285 | 1,318 | 21,800 | 1,318 |
| 2025-03-03 | 1,288 | 1,308 | 1,273 | 1,299 | 29,200 | 1,299 |
| 2025-02-28 | 1,262 | 1,262 | 1,252 | 1,255 | 7,800 | 1,255 |
| 2025-02-27 | 1,259 | 1,265 | 1,253 | 1,262 | 8,500 | 1,262 |
| 2025-02-26 | 1,270 | 1,270 | 1,251 | 1,255 | 9,200 | 1,255 |
| 2025-02-25 | 1,277 | 1,277 | 1,267 | 1,268 | 3,800 | 1,268 |
| 2025-02-21 | 1,275 | 1,276 | 1,267 | 1,267 | 2,600 | 1,267 |
| 2025-02-20 | 1,280 | 1,280 | 1,268 | 1,271 | 4,600 | 1,271 |
| 2025-02-19 | 1,282 | 1,283 | 1,277 | 1,277 | 2,700 | 1,277 |
| 2025-02-18 | 1,282 | 1,282 | 1,278 | 1,282 | 600 | 1,282 |
| 2025-02-17 | 1,280 | 1,282 | 1,273 | 1,282 | 4,300 | 1,282 |
| 2025-02-14 | 1,275 | 1,283 | 1,269 | 1,275 | 3,300 | 1,275 |
| 2025-02-13 | 1,265 | 1,274 | 1,265 | 1,274 | 4,900 | 1,274 |
| 2025-02-12 | 1,265 | 1,265 | 1,257 | 1,257 | 2,800 | 1,257 |
| 2025-02-10 | 1,255 | 1,265 | 1,255 | 1,265 | 2,000 | 1,265 |
| 2025-02-07 | 1,264 | 1,267 | 1,240 | 1,255 | 8,400 | 1,255 |
| 2025-02-06 | 1,247 | 1,259 | 1,243 | 1,259 | 5,100 | 1,259 |
| 2025-02-05 | 1,264 | 1,264 | 1,241 | 1,251 | 7,400 | 1,251 |
| 2025-02-04 | 1,254 | 1,261 | 1,245 | 1,261 | 7,400 | 1,261 |
| 2025-02-03 | 1,248 | 1,252 | 1,243 | 1,252 | 4,600 | 1,252 |
| 2025-01-31 | 1,231 | 1,255 | 1,231 | 1,241 | 20,200 | 1,241 |
| 2025-01-30 | 1,250 | 1,255 | 1,184 | 1,184 | 106,200 | 1,184 |
| 2025-01-29 | 1,260 | 1,265 | 1,254 | 1,260 | 5,700 | 1,260 |
| 2025-01-28 | 1,257 | 1,273 | 1,257 | 1,260 | 5,400 | 1,260 |
| 2025-01-27 | 1,252 | 1,264 | 1,251 | 1,257 | 7,000 | 1,257 |
| 2025-01-24 | 1,256 | 1,256 | 1,247 | 1,255 | 7,300 | 1,255 |
| 2025-01-23 | 1,253 | 1,253 | 1,242 | 1,247 | 3,100 | 1,247 |
| 2025-01-22 | 1,248 | 1,252 | 1,242 | 1,242 | 8,800 | 1,242 |
| 2025-01-21 | 1,247 | 1,248 | 1,241 | 1,248 | 2,600 | 1,248 |
| 2025-01-20 | 1,244 | 1,249 | 1,240 | 1,247 | 5,800 | 1,247 |
| 2025-01-17 | 1,233 | 1,245 | 1,232 | 1,244 | 8,800 | 1,244 |
| 2025-01-16 | 1,246 | 1,247 | 1,233 | 1,240 | 13,000 | 1,240 |
| 2025-01-15 | 1,254 | 1,254 | 1,243 | 1,244 | 7,400 | 1,244 |
| 2025-01-14 | 1,255 | 1,257 | 1,248 | 1,254 | 9,800 | 1,254 |
| 2025-01-10 | 1,251 | 1,259 | 1,251 | 1,259 | 2,500 | 1,259 |
| 2025-01-09 | 1,269 | 1,270 | 1,250 | 1,255 | 12,400 | 1,255 |
| 2025-01-08 | 1,274 | 1,276 | 1,268 | 1,269 | 2,500 | 1,269 |
| 2025-01-07 | 1,272 | 1,276 | 1,266 | 1,274 | 5,700 | 1,274 |
| 2025-01-06 | 1,264 | 1,275 | 1,264 | 1,266 | 5,000 | 1,266 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株