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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 690 | 693 | 690 | 693 | 600 | 693 |
| 2024-11-20 | 688 | 699 | 688 | 690 | 2,000 | 690 |
| 2024-11-19 | 686 | 694 | 686 | 693 | 1,600 | 693 |
| 2024-11-18 | 702 | 705 | 673 | 700 | 5,400 | 700 |
| 2024-11-15 | 708 | 708 | 702 | 702 | 1,700 | 702 |
| 2024-11-14 | 710 | 710 | 702 | 702 | 2,400 | 702 |
| 2024-11-13 | 713 | 713 | 710 | 712 | 1,400 | 712 |
| 2024-11-12 | 714 | 720 | 711 | 713 | 2,100 | 713 |
| 2024-11-11 | 711 | 716 | 711 | 713 | 2,600 | 713 |
| 2024-11-08 | 713 | 713 | 705 | 712 | 1,500 | 712 |
| 2024-11-07 | 705 | 710 | 705 | 710 | 1,400 | 710 |
| 2024-11-06 | 705 | 705 | 703 | 703 | 800 | 703 |
| 2024-11-05 | 704 | 712 | 702 | 702 | 700 | 702 |
| 2024-11-01 | 707 | 707 | 701 | 701 | 800 | 701 |
| 2024-10-31 | 706 | 706 | 705 | 705 | 200 | 705 |
| 2024-10-30 | - | - | - | 710 | - | 710 |
| 2024-10-29 | - | - | - | 710 | - | 710 |
| 2024-10-28 | - | - | - | 710 | - | 710 |
| 2024-10-25 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2024-10-24 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2024-10-23 | 706 | 708 | 706 | 706 | 700 | 706 |
| 2024-10-22 | 711 | 711 | 707 | 707 | 700 | 707 |
| 2024-10-21 | - | - | - | 712 | - | 712 |
| 2024-10-18 | 715 | 715 | 712 | 712 | 700 | 712 |
| 2024-10-17 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2024-10-16 | 708 | 714 | 708 | 714 | 1,600 | 714 |
| 2024-10-15 | 716 | 716 | 716 | 716 | 400 | 716 |
| 2024-10-11 | 717 | 717 | 711 | 711 | 600 | 711 |
| 2024-10-10 | 720 | 720 | 714 | 715 | 1,500 | 715 |
| 2024-10-09 | 717 | 718 | 717 | 717 | 400 | 717 |
| 2024-10-08 | 716 | 717 | 714 | 714 | 1,700 | 714 |
| 2024-10-07 | 715 | 718 | 712 | 712 | 3,400 | 712 |
| 2024-10-04 | 715 | 715 | 712 | 712 | 800 | 712 |
| 2024-10-03 | 716 | 716 | 709 | 712 | 600 | 712 |
| 2024-10-02 | 710 | 716 | 710 | 716 | 1,700 | 716 |
| 2024-10-01 | 716 | 716 | 716 | 716 | 400 | 716 |
| 2024-09-30 | 712 | 718 | 711 | 718 | 1,200 | 718 |
| 2024-09-27 | 706 | 715 | 706 | 715 | 600 | 715 |
| 2024-09-26 | 721 | 721 | 717 | 718 | 600 | 718 |
| 2024-09-25 | 721 | 721 | 718 | 718 | 300 | 718 |
| 2024-09-24 | 718 | 721 | 718 | 721 | 2,400 | 721 |
| 2024-09-20 | 721 | 721 | 721 | 721 | 2,700 | 721 |
| 2024-09-19 | 718 | 723 | 718 | 719 | 900 | 719 |
| 2024-09-18 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2024-09-17 | 717 | 717 | 713 | 715 | 1,200 | 715 |
| 2024-09-13 | 714 | 715 | 714 | 715 | 300 | 715 |
| 2024-09-12 | 719 | 719 | 716 | 716 | 300 | 716 |
| 2024-09-11 | 710 | 712 | 701 | 712 | 2,700 | 712 |
| 2024-09-10 | 716 | 716 | 710 | 710 | 2,100 | 710 |
| 2024-09-09 | 709 | 714 | 707 | 714 | 1,500 | 714 |
| 2024-09-06 | 715 | 715 | 710 | 710 | 3,300 | 710 |
| 2024-09-05 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2024-09-04 | 715 | 715 | 711 | 713 | 2,400 | 713 |
| 2024-09-03 | 721 | 721 | 717 | 717 | 2,300 | 717 |
| 2024-09-02 | 720 | 720 | 718 | 718 | 200 | 718 |
| 2024-08-30 | 716 | 721 | 715 | 721 | 300 | 721 |
| 2024-08-29 | 716 | 716 | 715 | 715 | 1,200 | 715 |
| 2024-08-28 | 724 | 724 | 715 | 715 | 1,000 | 715 |
| 2024-08-27 | 712 | 726 | 712 | 726 | 2,500 | 726 |
| 2024-08-26 | 713 | 713 | 712 | 712 | 3,600 | 712 |
| 2024-08-23 | 713 | 713 | 712 | 712 | 3,100 | 712 |
| 2024-08-22 | 715 | 718 | 713 | 713 | 3,900 | 713 |
| 2024-08-21 | 723 | 723 | 711 | 714 | 7,600 | 714 |
| 2024-08-20 | 738 | 738 | 716 | 716 | 32,700 | 716 |
| 2024-08-19 | 703 | 708 | 694 | 708 | 14,500 | 708 |
| 2024-08-16 | 712 | 712 | 706 | 709 | 4,300 | 709 |
| 2024-08-15 | 705 | 708 | 704 | 705 | 2,800 | 705 |
| 2024-08-14 | 699 | 703 | 697 | 703 | 3,500 | 703 |
| 2024-08-13 | 720 | 720 | 695 | 697 | 3,300 | 697 |
| 2024-08-09 | 722 | 722 | 695 | 695 | 3,300 | 695 |
| 2024-08-08 | 720 | 720 | 707 | 707 | 1,800 | 707 |
| 2024-08-07 | 692 | 705 | 686 | 705 | 8,700 | 705 |
| 2024-08-06 | 697 | 715 | 680 | 692 | 6,600 | 692 |
| 2024-08-05 | 693 | 705 | 670 | 689 | 10,600 | 689 |
| 2024-08-02 | 764 | 764 | 735 | 735 | 5,300 | 735 |
| 2024-08-01 | 777 | 777 | 775 | 777 | 1,900 | 777 |
| 2024-07-31 | 784 | 788 | 762 | 788 | 4,400 | 788 |
| 2024-07-30 | 787 | 787 | 783 | 787 | 1,200 | 787 |
| 2024-07-29 | - | - | - | 787 | - | 787 |
| 2024-07-26 | 787 | 787 | 787 | 787 | 200 | 787 |
| 2024-07-25 | 802 | 802 | 782 | 786 | 1,700 | 786 |
| 2024-07-24 | 806 | 820 | 806 | 810 | 400 | 810 |
| 2024-07-23 | - | - | - | 805 | - | 805 |
| 2024-07-22 | 814 | 814 | 805 | 805 | 400 | 805 |
| 2024-07-19 | 810 | 810 | 801 | 801 | 1,100 | 801 |
| 2024-07-18 | 802 | 810 | 802 | 810 | 300 | 810 |
| 2024-07-17 | 798 | 799 | 798 | 799 | 800 | 799 |
| 2024-07-16 | 785 | 795 | 777 | 795 | 7,500 | 795 |
| 2024-07-12 | 782 | 797 | 778 | 797 | 2,900 | 797 |
| 2024-07-11 | 780 | 794 | 777 | 777 | 3,100 | 777 |
| 2024-07-10 | 789 | 789 | 780 | 784 | 8,900 | 784 |
| 2024-07-09 | 800 | 800 | 791 | 791 | 1,800 | 791 |
| 2024-07-08 | 785 | 799 | 785 | 799 | 3,300 | 799 |
| 2024-07-05 | 806 | 810 | 774 | 788 | 18,000 | 788 |
| 2024-07-04 | 808 | 808 | 802 | 806 | 1,400 | 806 |
| 2024-07-03 | 840 | 840 | 787 | 806 | 5,700 | 806 |
| 2024-07-02 | 815 | 849 | 815 | 825 | 1,800 | 825 |
| 2024-07-01 | 810 | 810 | 810 | 810 | 800 | 810 |
| 2024-06-28 | 791 | 795 | 791 | 795 | 300 | 795 |
| 2024-06-27 | 791 | 792 | 786 | 792 | 3,800 | 792 |
| 2024-06-26 | 782 | 789 | 782 | 789 | 1,100 | 789 |
| 2024-06-25 | 779 | 781 | 779 | 781 | 700 | 781 |
| 2024-06-24 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2024-06-21 | - | - | - | 788 | - | 788 |
| 2024-06-20 | 783 | 791 | 783 | 788 | 1,000 | 788 |
| 2024-06-19 | 792 | 792 | 781 | 784 | 1,800 | 784 |
| 2024-06-18 | 782 | 792 | 782 | 792 | 2,500 | 792 |
| 2024-06-17 | 793 | 793 | 783 | 784 | 1,200 | 784 |
| 2024-06-14 | 788 | 788 | 785 | 785 | 500 | 785 |
| 2024-06-13 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2024-06-12 | 776 | 797 | 776 | 797 | 1,500 | 797 |
| 2024-06-11 | 778 | 781 | 768 | 776 | 6,100 | 776 |
| 2024-06-10 | 779 | 779 | 776 | 778 | 1,500 | 778 |
| 2024-06-07 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2024-06-06 | 775 | 775 | 772 | 772 | 700 | 772 |
| 2024-06-05 | 777 | 777 | 769 | 774 | 3,900 | 774 |
| 2024-06-04 | 777 | 777 | 776 | 777 | 700 | 777 |
| 2024-06-03 | 764 | 777 | 764 | 777 | 12,500 | 777 |
| 2024-05-31 | 767 | 772 | 761 | 768 | 1,700 | 768 |
| 2024-05-30 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2024-05-29 | 755 | 768 | 755 | 767 | 2,300 | 767 |
| 2024-05-28 | 773 | 773 | 770 | 770 | 400 | 770 |
| 2024-05-27 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-05-24 | 764 | 768 | 764 | 768 | 600 | 768 |
| 2024-05-23 | 760 | 761 | 760 | 761 | 1,200 | 761 |
| 2024-05-22 | 766 | 766 | 766 | 766 | 1,400 | 766 |
| 2024-05-21 | 763 | 769 | 760 | 766 | 1,600 | 766 |
| 2024-05-20 | 760 | 769 | 760 | 762 | 1,500 | 762 |
| 2024-05-17 | 761 | 761 | 760 | 760 | 1,800 | 760 |
| 2024-05-16 | 772 | 782 | 767 | 767 | 1,100 | 767 |
| 2024-05-15 | 791 | 791 | 771 | 771 | 700 | 771 |
| 2024-05-14 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2024-05-13 | 776 | 776 | 776 | 776 | 400 | 776 |
| 2024-05-10 | 779 | 781 | 759 | 759 | 3,400 | 759 |
| 2024-05-09 | 771 | 774 | 770 | 774 | 500 | 774 |
| 2024-05-08 | 768 | 770 | 763 | 767 | 1,200 | 767 |
| 2024-05-07 | 760 | 760 | 759 | 759 | 300 | 759 |
| 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
