9367 大東港運(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 685 | 689 | 685 | 689 | 1,500 | 689 |
2023-06-08 | 686 | 688 | 685 | 688 | 1,500 | 688 |
2023-06-07 | 687 | 687 | 683 | 684 | 1,300 | 684 |
2023-06-06 | 687 | 687 | 687 | 687 | 100 | 687 |
2023-06-05 | 676 | 683 | 676 | 683 | 400 | 683 |
2023-06-02 | 675 | 675 | 675 | 675 | 100 | 675 |
2023-06-01 | 680 | 680 | 672 | 672 | 1,900 | 672 |
2023-05-31 | 693 | 693 | 690 | 690 | 1,000 | 690 |
2023-05-30 | 697 | 703 | 694 | 694 | 600 | 694 |
2023-05-29 | 698 | 700 | 694 | 694 | 500 | 694 |
2023-05-26 | 699 | 700 | 691 | 691 | 300 | 691 |
2023-05-25 | - | - | - | 696 | - | 696 |
2023-05-24 | 703 | 703 | 692 | 696 | 600 | 696 |
2023-05-23 | 693 | 702 | 690 | 702 | 900 | 702 |
2023-05-22 | 703 | 703 | 694 | 694 | 600 | 694 |
2023-05-19 | 701 | 703 | 693 | 702 | 1,600 | 702 |
2023-05-18 | 700 | 704 | 696 | 704 | 700 | 704 |
2023-05-17 | 695 | 700 | 695 | 696 | 700 | 696 |
2023-05-16 | 700 | 700 | 695 | 695 | 400 | 695 |
2023-05-15 | 698 | 700 | 698 | 700 | 2,100 | 700 |
2023-05-12 | 694 | 694 | 691 | 694 | 300 | 694 |
2023-05-11 | 698 | 698 | 691 | 691 | 300 | 691 |
2023-05-10 | 697 | 697 | 695 | 695 | 1,600 | 695 |
2023-05-09 | 696 | 699 | 694 | 697 | 600 | 697 |
2023-05-08 | 693 | 695 | 693 | 693 | 900 | 693 |
2023-05-02 | 692 | 693 | 685 | 693 | 700 | 693 |
2023-05-01 | 692 | 693 | 690 | 690 | 600 | 690 |
2023-04-28 | 688 | 692 | 688 | 692 | 900 | 692 |
2023-04-27 | 682 | 688 | 682 | 688 | 1,900 | 688 |
2023-04-26 | 680 | 688 | 680 | 681 | 400 | 681 |
2023-04-25 | 681 | 681 | 680 | 680 | 1,400 | 680 |
2023-04-24 | 687 | 691 | 687 | 691 | 900 | 691 |
2023-04-21 | 686 | 686 | 686 | 686 | 200 | 686 |
2023-04-20 | 685 | 688 | 684 | 688 | 1,300 | 688 |
2023-04-19 | 689 | 690 | 686 | 690 | 500 | 690 |
2023-04-18 | 687 | 689 | 687 | 689 | 500 | 689 |
2023-04-17 | 691 | 691 | 684 | 685 | 1,500 | 685 |
2023-04-14 | 691 | 691 | 686 | 689 | 900 | 689 |
2023-04-13 | 704 | 704 | 671 | 683 | 6,600 | 683 |
2023-04-12 | 708 | 710 | 708 | 710 | 600 | 710 |
2023-04-11 | 705 | 705 | 705 | 705 | 100 | 705 |
2023-04-10 | 714 | 714 | 702 | 702 | 1,300 | 702 |
2023-04-07 | 708 | 714 | 708 | 714 | 300 | 714 |
2023-04-06 | 704 | 704 | 704 | 704 | 100 | 704 |
2023-04-05 | 711 | 711 | 704 | 704 | 200 | 704 |
2023-04-04 | 713 | 713 | 704 | 706 | 400 | 706 |
2023-04-03 | 710 | 710 | 710 | 710 | 200 | 710 |
2023-03-31 | 705 | 705 | 705 | 705 | 200 | 705 |
2023-03-30 | 678 | 703 | 678 | 703 | 2,100 | 703 |
2023-03-29 | 725 | 735 | 725 | 730 | 1,700 | 730 |
2023-03-28 | 728 | 728 | 728 | 728 | 100 | 728 |
2023-03-27 | - | - | - | 729 | - | 729 |
2023-03-24 | 720 | 729 | 720 | 729 | 1,700 | 729 |
2023-03-23 | - | - | - | 715 | - | 715 |
2023-03-22 | 715 | 715 | 715 | 715 | 800 | 715 |
2023-03-20 | 729 | 729 | 729 | 729 | 600 | 729 |
2023-03-17 | 724 | 729 | 724 | 729 | 900 | 729 |
2023-03-16 | - | - | - | 724 | - | 724 |
2023-03-15 | 728 | 728 | 724 | 724 | 600 | 724 |
2023-03-14 | 721 | 721 | 721 | 721 | 500 | 721 |
2023-03-13 | 724 | 724 | 724 | 724 | 100 | 724 |
2023-03-10 | 734 | 734 | 723 | 733 | 1,900 | 733 |
2023-03-09 | 730 | 731 | 730 | 731 | 400 | 731 |
2023-03-08 | 728 | 730 | 728 | 730 | 400 | 730 |
2023-03-07 | 729 | 730 | 723 | 730 | 500 | 730 |
2023-03-06 | 726 | 729 | 726 | 729 | 600 | 729 |
2023-03-03 | - | - | - | 715 | - | 715 |
2023-03-02 | 715 | 715 | 715 | 715 | 200 | 715 |
2023-03-01 | - | - | - | 720 | - | 720 |
2023-02-28 | 720 | 725 | 720 | 720 | 500 | 720 |
2023-02-27 | 710 | 710 | 710 | 710 | 200 | 710 |
2023-02-24 | 724 | 725 | 724 | 725 | 200 | 725 |
2023-02-22 | 724 | 724 | 724 | 724 | 300 | 724 |
2023-02-21 | 724 | 724 | 724 | 724 | 600 | 724 |
2023-02-20 | 715 | 724 | 715 | 724 | 1,700 | 724 |
2023-02-17 | 717 | 725 | 717 | 725 | 600 | 725 |
2023-02-16 | 726 | 726 | 726 | 726 | 400 | 726 |
2023-02-15 | 726 | 726 | 726 | 726 | 400 | 726 |
2023-02-14 | 718 | 725 | 713 | 725 | 500 | 725 |
2023-02-13 | 733 | 733 | 733 | 733 | 200 | 733 |
2023-02-10 | 734 | 734 | 701 | 730 | 1,700 | 730 |
2023-02-09 | 730 | 735 | 730 | 735 | 500 | 735 |
2023-02-08 | 729 | 730 | 720 | 730 | 500 | 730 |
2023-02-07 | 721 | 721 | 721 | 721 | 100 | 721 |
2023-02-06 | - | - | - | 725 | - | 725 |
2023-02-03 | 725 | 725 | 725 | 725 | 200 | 725 |
2023-02-02 | 725 | 725 | 725 | 725 | 100 | 725 |
2023-02-01 | - | - | - | 720 | - | 720 |
2023-01-31 | 720 | 720 | 720 | 720 | 200 | 720 |
2023-01-30 | 725 | 728 | 725 | 725 | 1,100 | 725 |
2023-01-27 | 718 | 718 | 703 | 718 | 1,100 | 718 |
2023-01-26 | 715 | 715 | 701 | 713 | 300 | 713 |
2023-01-25 | 693 | 715 | 693 | 712 | 600 | 712 |
2023-01-24 | 717 | 717 | 717 | 717 | 200 | 717 |
2023-01-23 | 705 | 705 | 705 | 705 | 100 | 705 |
2023-01-20 | 698 | 698 | 682 | 695 | 2,100 | 695 |
2023-01-19 | 705 | 705 | 705 | 705 | 100 | 705 |
2023-01-18 | 695 | 705 | 695 | 705 | 400 | 705 |
2023-01-17 | 689 | 695 | 689 | 695 | 200 | 695 |
2023-01-16 | 705 | 705 | 704 | 704 | 700 | 704 |
2023-01-13 | 704 | 713 | 704 | 713 | 600 | 713 |
2023-01-12 | 712 | 712 | 712 | 712 | 1,400 | 712 |
2023-01-11 | 716 | 721 | 716 | 717 | 1,600 | 717 |
2023-01-10 | 730 | 730 | 729 | 730 | 6,600 | 730 |
2023-01-06 | 730 | 730 | 725 | 730 | 2,100 | 730 |
2023-01-05 | 707 | 730 | 700 | 730 | 900 | 730 |
2023-01-04 | 684 | 707 | 684 | 707 | 1,600 | 707 |
分割・併合履歴 : なし