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
2024-03-29769784769784700784
2024-03-287867867707701,800770
2024-03-277937937817851,100785
2024-03-267887937857931,100793
2024-03-257977977777912,400791
2024-03-227917917657733,900773
2024-03-217927927857911,000791
2024-03-197827827777772,800777
2024-03-187937937857851,800785
2024-03-157857867747741,500774
2024-03-147667897667852,400785
2024-03-137877877657651,400765
2024-03-127987987847841,600784
2024-03-117958027868002,800800
2024-03-087847957847953,700795
2024-03-077897897727841,400784
2024-03-067937937787891,300789
2024-03-057968017907921,400792
2024-03-047997997957951,100795
2024-03-017737897707893,800789
2024-02-297657807647803,100780
2024-02-287507657507653,000765
2024-02-277607717417653,200765
2024-02-267447607437603,100760
2024-02-227627627407474,200747
2024-02-21754761754761500761
2024-02-207557567557552,900755
2024-02-197607607557601,900760
2024-02-16758760758760800760
2024-02-157747747587582,000758
2024-02-147657657637631,100763
2024-02-137757757637661,300766
2024-02-097967967757751,700775
2024-02-087797967737961,100796
2024-02-07780780776776500776
2024-02-06773776773776200776
2024-02-057777777737731,800773
2024-02-027787787677771,500777
2024-02-01767778767778200778
2024-01-31782782782782500782
2024-01-30767767767767100767
2024-01-29758767758767800767
2024-01-267627677527523,100752
2024-01-25771771770770700770
2024-01-247817867797801,800780
2024-01-237737897727891,300789
2024-01-22779779773773200773
2024-01-197807807787802,800780
2024-01-187857857807801,400780
2024-01-177987987857851,100785
2024-01-168118168008052,200805
2024-01-157928007918002,300800
2024-01-12788789788789300789
2024-01-11788788778788300788
2024-01-107907907757815,300781
2024-01-097807907687902,400790
2024-01-057467677457675,300767
2024-01-04740747740745700745

分割・併合履歴 : なし