9367 大東港運(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 731 | 750 | 731 | 750 | 900 | 750 |
| 2025-04-17 | 724 | 763 | 718 | 720 | 7,600 | 720 |
| 2025-04-16 | 713 | 714 | 713 | 714 | 1,300 | 714 |
| 2025-04-15 | 724 | 727 | 712 | 712 | 1,700 | 712 |
| 2025-04-14 | 714 | 729 | 703 | 723 | 1,800 | 723 |
| 2025-04-11 | 690 | 706 | 680 | 706 | 2,500 | 706 |
| 2025-04-10 | 711 | 711 | 686 | 689 | 1,900 | 689 |
| 2025-04-09 | 673 | 689 | 673 | 689 | 2,000 | 689 |
| 2025-04-08 | 682 | 690 | 663 | 675 | 7,500 | 675 |
| 2025-04-07 | 670 | 680 | 650 | 672 | 6,900 | 672 |
| 2025-04-04 | 707 | 707 | 689 | 691 | 1,900 | 691 |
| 2025-04-03 | 718 | 718 | 710 | 714 | 500 | 714 |
| 2025-04-02 | 717 | 717 | 717 | 717 | 200 | 717 |
| 2025-04-01 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2025-03-31 | 716 | 716 | 704 | 704 | 2,500 | 704 |
| 2025-03-28 | 716 | 731 | 711 | 721 | 3,800 | 721 |
| 2025-03-27 | 747 | 755 | 743 | 743 | 3,000 | 743 |
| 2025-03-26 | 747 | 749 | 747 | 747 | 3,500 | 747 |
| 2025-03-25 | 744 | 745 | 744 | 745 | 200 | 745 |
| 2025-03-24 | 745 | 755 | 744 | 744 | 2,100 | 744 |
| 2025-03-21 | 738 | 738 | 737 | 737 | 1,300 | 737 |
| 2025-03-19 | 734 | 737 | 734 | 737 | 1,400 | 737 |
| 2025-03-18 | 736 | 738 | 732 | 734 | 2,600 | 734 |
| 2025-03-17 | 739 | 739 | 739 | 739 | 1,700 | 739 |
| 2025-03-14 | 738 | 738 | 737 | 737 | 300 | 737 |
| 2025-03-13 | 731 | 731 | 726 | 726 | 1,100 | 726 |
| 2025-03-12 | - | - | - | 735 | - | 735 |
| 2025-03-11 | 735 | 735 | 727 | 735 | 1,000 | 735 |
| 2025-03-10 | 729 | 733 | 729 | 733 | 2,900 | 733 |
| 2025-03-07 | 733 | 735 | 732 | 734 | 800 | 734 |
| 2025-03-06 | 728 | 738 | 722 | 738 | 2,800 | 738 |
| 2025-03-05 | 728 | 728 | 726 | 728 | 900 | 728 |
| 2025-03-04 | 714 | 724 | 714 | 724 | 700 | 724 |
| 2025-03-03 | 726 | 727 | 714 | 714 | 6,000 | 714 |
| 2025-02-28 | 727 | 728 | 718 | 718 | 5,600 | 718 |
| 2025-02-27 | 730 | 730 | 727 | 727 | 300 | 727 |
| 2025-02-26 | 734 | 734 | 725 | 725 | 1,600 | 725 |
| 2025-02-25 | 725 | 733 | 725 | 733 | 2,300 | 733 |
| 2025-02-21 | 735 | 735 | 727 | 727 | 2,300 | 727 |
| 2025-02-20 | 736 | 736 | 736 | 736 | 1,400 | 736 |
| 2025-02-19 | 740 | 740 | 737 | 738 | 1,800 | 738 |
| 2025-02-18 | 751 | 751 | 739 | 746 | 2,000 | 746 |
| 2025-02-17 | 742 | 742 | 738 | 738 | 1,500 | 738 |
| 2025-02-14 | 740 | 742 | 739 | 742 | 1,800 | 742 |
| 2025-02-13 | 740 | 740 | 740 | 740 | 1,200 | 740 |
| 2025-02-12 | 756 | 756 | 734 | 736 | 2,300 | 736 |
| 2025-02-10 | 737 | 760 | 737 | 755 | 2,800 | 755 |
| 2025-02-07 | 735 | 737 | 735 | 737 | 200 | 737 |
| 2025-02-06 | 729 | 733 | 729 | 733 | 200 | 733 |
| 2025-02-05 | 730 | 735 | 728 | 729 | 800 | 729 |
| 2025-02-04 | 734 | 735 | 732 | 732 | 1,700 | 732 |
| 2025-02-03 | 737 | 767 | 737 | 740 | 1,400 | 740 |
| 2025-01-31 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2025-01-30 | 727 | 732 | 727 | 730 | 1,900 | 730 |
| 2025-01-29 | 732 | 732 | 725 | 726 | 2,200 | 726 |
| 2025-01-28 | 725 | 731 | 725 | 731 | 400 | 731 |
| 2025-01-27 | 739 | 739 | 723 | 725 | 1,700 | 725 |
| 2025-01-24 | 734 | 739 | 734 | 739 | 300 | 739 |
| 2025-01-23 | 735 | 741 | 734 | 734 | 900 | 734 |
| 2025-01-22 | 732 | 735 | 732 | 735 | 400 | 735 |
| 2025-01-21 | 733 | 745 | 733 | 734 | 1,100 | 734 |
| 2025-01-20 | 738 | 740 | 730 | 733 | 1,500 | 733 |
| 2025-01-17 | 752 | 752 | 745 | 745 | 1,200 | 745 |
| 2025-01-16 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2025-01-15 | 757 | 758 | 753 | 758 | 800 | 758 |
| 2025-01-14 | 748 | 753 | 748 | 753 | 600 | 753 |
| 2025-01-10 | 759 | 759 | 743 | 743 | 4,300 | 743 |
| 2025-01-09 | 748 | 748 | 738 | 748 | 2,500 | 748 |
| 2025-01-08 | 743 | 743 | 733 | 733 | 1,300 | 733 |
| 2025-01-07 | 749 | 749 | 733 | 733 | 1,400 | 733 |
| 2025-01-06 | 723 | 748 | 723 | 744 | 1,400 | 744 |
分割・併合履歴 ： なし