9367 大東港運(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,530	2,600	2,470	2,560	27,100	2,560
2026-02-05	2,458	2,526	2,440	2,507	15,400	2,507
2026-02-04	2,425	2,474	2,421	2,437	12,200	2,437
2026-02-03	2,350	2,426	2,317	2,378	15,000	2,378
2026-02-02	2,355	2,386	2,305	2,329	17,000	2,329
2026-01-30	2,280	2,350	2,280	2,339	10,700	2,339
2026-01-29	2,295	2,295	2,230	2,280	8,000	2,280
2026-01-28	2,296	2,296	2,225	2,245	9,700	2,245
2026-01-27	2,289	2,297	2,251	2,297	7,500	2,297
2026-01-26	2,309	2,309	2,234	2,280	20,700	2,280
2026-01-23	2,179	2,310	2,179	2,300	22,900	2,300
2026-01-22	2,149	2,170	2,130	2,158	10,600	2,158
2026-01-21	2,150	2,151	2,120	2,125	17,500	2,125
2026-01-20	2,160	2,177	2,132	2,146	11,600	2,146
2026-01-19	2,138	2,160	2,111	2,155	12,000	2,155
2026-01-16	2,164	2,170	2,109	2,138	22,900	2,138
2026-01-15	2,178	2,219	2,152	2,164	38,900	2,164
2026-01-14	2,200	2,213	2,160	2,178	21,200	2,178
2026-01-13	2,235	2,447	2,115	2,158	47,000	2,158
2026-01-09	2,073	2,135	2,012	2,135	16,900	2,135
2026-01-08	2,010	2,041	1,997	2,040	25,000	2,040
2026-01-07	1,940	2,017	1,939	2,000	46,700	2,000
2026-01-06	1,883	1,899	1,874	1,899	14,300	1,899
2026-01-05	1,852	1,930	1,852	1,878	36,100	1,878

分割・併合履歴：なし