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
2024-12-067087087007002,100700
2024-12-057087147087121,100712
2024-12-04710710710710100710
2024-12-03709709703709600709
2024-12-02---699-699
2024-11-29710710697697300697
2024-11-28---711-711
2024-11-27703711703711600711
2024-11-26---701-701
2024-11-25701701701701100701
2024-11-22696701695695500695
2024-11-21690693690693600693
2024-11-206886996886902,000690
2024-11-196866946866931,600693
2024-11-187027056737005,400700
2024-11-157087087027021,700702
2024-11-147107107027022,400702
2024-11-137137137107121,400712
2024-11-127147207117132,100713
2024-11-117117167117132,600713
2024-11-087137137057121,500712
2024-11-077057107057101,400710
2024-11-06705705703703800703
2024-11-05704712702702700702
2024-11-01707707701701800701
2024-10-31706706705705200705
2024-10-30---710-710
2024-10-29---710-710
2024-10-28---710-710
2024-10-25710710710710200710
2024-10-24706706706706200706
2024-10-23706708706706700706
2024-10-22711711707707700707
2024-10-21---712-712
2024-10-18715715712712700712
2024-10-17715715715715300715
2024-10-167087147087141,600714
2024-10-15716716716716400716
2024-10-11717717711711600711
2024-10-107207207147151,500715
2024-10-09717718717717400717
2024-10-087167177147141,700714
2024-10-077157187127123,400712
2024-10-04715715712712800712
2024-10-03716716709712600712
2024-10-027107167107161,700716
2024-10-01716716716716400716
2024-09-307127187117181,200718
2024-09-27706715706715600715
2024-09-26721721717718600718
2024-09-25721721718718300718
2024-09-247187217187212,400721
2024-09-207217217217212,700721
2024-09-19718723718719900719
2024-09-18718718718718200718
2024-09-177177177137151,200715
2024-09-13714715714715300715
2024-09-12719719716716300716
2024-09-117107127017122,700712
2024-09-107167167107102,100710
2024-09-097097147077141,500714
2024-09-067157157107103,300710
2024-09-057107107107101,100710
2024-09-047157157117132,400713
2024-09-037217217177172,300717
2024-09-02720720718718200718
2024-08-30716721715721300721
2024-08-297167167157151,200715
2024-08-287247247157151,000715
2024-08-277127267127262,500726
2024-08-267137137127123,600712
2024-08-237137137127123,100712
2024-08-227157187137133,900713
2024-08-217237237117147,600714
2024-08-2073873871671632,700716
2024-08-1970370869470814,500708
2024-08-167127127067094,300709
2024-08-157057087047052,800705
2024-08-146997036977033,500703
2024-08-137207206956973,300697
2024-08-097227226956953,300695
2024-08-087207207077071,800707
2024-08-076927056867058,700705
2024-08-066977156806926,600692
2024-08-0569370567068910,600689
2024-08-027647647357355,300735
2024-08-017777777757771,900777
2024-07-317847887627884,400788
2024-07-307877877837871,200787
2024-07-29---787-787
2024-07-26787787787787200787
2024-07-258028027827861,700786
2024-07-24806820806810400810
2024-07-23---805-805
2024-07-22814814805805400805
2024-07-198108108018011,100801
2024-07-18802810802810300810
2024-07-17798799798799800799
2024-07-167857957777957,500795
2024-07-127827977787972,900797
2024-07-117807947777773,100777
2024-07-107897897807848,900784
2024-07-098008007917911,800791
2024-07-087857997857993,300799
2024-07-0580681077478818,000788
2024-07-048088088028061,400806
2024-07-038408407878065,700806
2024-07-028158498158251,800825
2024-07-01810810810810800810
2024-06-28791795791795300795
2024-06-277917927867923,800792
2024-06-267827897827891,100789
2024-06-25779781779781700781
2024-06-24788788788788100788
2024-06-21---788-788
2024-06-207837917837881,000788
2024-06-197927927817841,800784
2024-06-187827927827922,500792
2024-06-177937937837841,200784
2024-06-14788788785785500785
2024-06-13795795795795300795
2024-06-127767977767971,500797
2024-06-117787817687766,100776
2024-06-107797797767781,500778
2024-06-07776776776776100776
2024-06-06775775772772700772
2024-06-057777777697743,900774
2024-06-04777777776777700777
2024-06-0376477776477712,500777
2024-05-317677727617681,700768
2024-05-30761761761761200761
2024-05-297557687557672,300767
2024-05-28773773770770400770
2024-05-27769769769769100769
2024-05-24764768764768600768
2024-05-237607617607611,200761
2024-05-227667667667661,400766
2024-05-217637697607661,600766
2024-05-207607697607621,500762
2024-05-177617617607601,800760
2024-05-167727827677671,100767
2024-05-15791791771771700771
2024-05-14776776776776100776
2024-05-13776776776776400776
2024-05-107797817597593,400759
2024-05-09771774770774500774
2024-05-087687707637671,200767
2024-05-07760760759759300759
2024-05-02764767762767300767
2024-05-017657657607601,500760
2024-04-30756768756768600768
2024-04-26756756756756200756
2024-04-25760761760760500760
2024-04-247597737597731,500773
2024-04-237607607607601,200760
2024-04-227457777437584,100758
2024-04-197687687467462,700746
2024-04-18770772770771600771
2024-04-17770770770770300770
2024-04-16768776767776400776
2024-04-15772772766766600766
2024-04-12767767767767500767
2024-04-11770770767767700767
2024-04-107777777697701,500770
2024-04-097777777657751,700775
2024-04-087807807707731,200773
2024-04-057737737657671,300767
2024-04-047697857627771,200777
2024-04-037707717607622,600762
2024-04-027847847707701,100770
2024-04-01---784-784
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