9380 東海運(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 318 | 318 | 315 | 315 | 15,400 | 315 |
| 2024-11-20 | 320 | 320 | 315 | 317 | 37,700 | 317 |
| 2024-11-19 | 317 | 319 | 316 | 319 | 23,600 | 319 |
| 2024-11-18 | 315 | 318 | 315 | 315 | 20,500 | 315 |
| 2024-11-15 | 316 | 318 | 314 | 315 | 48,800 | 315 |
| 2024-11-14 | 314 | 321 | 312 | 315 | 169,900 | 315 |
| 2024-11-13 | 314 | 316 | 313 | 314 | 29,400 | 314 |
| 2024-11-12 | 317 | 318 | 315 | 317 | 33,200 | 317 |
| 2024-11-11 | 316 | 318 | 316 | 316 | 13,500 | 316 |
| 2024-11-08 | 319 | 319 | 316 | 316 | 21,700 | 316 |
| 2024-11-07 | 321 | 321 | 317 | 317 | 23,200 | 317 |
| 2024-11-06 | 318 | 322 | 317 | 317 | 51,700 | 317 |
| 2024-11-05 | 319 | 319 | 316 | 319 | 17,300 | 319 |
| 2024-11-01 | 317 | 317 | 313 | 317 | 31,500 | 317 |
| 2024-10-31 | 310 | 319 | 310 | 317 | 164,800 | 317 |
| 2024-10-30 | 319 | 347 | 317 | 324 | 331,700 | 324 |
| 2024-10-29 | 318 | 320 | 318 | 318 | 18,500 | 318 |
| 2024-10-28 | 315 | 319 | 315 | 319 | 30,100 | 319 |
| 2024-10-25 | 319 | 320 | 315 | 316 | 37,500 | 316 |
| 2024-10-24 | 318 | 320 | 318 | 319 | 34,000 | 319 |
| 2024-10-23 | 320 | 321 | 319 | 319 | 19,500 | 319 |
| 2024-10-22 | 320 | 322 | 319 | 320 | 25,800 | 320 |
| 2024-10-21 | 320 | 324 | 320 | 321 | 25,700 | 321 |
| 2024-10-18 | 318 | 321 | 318 | 321 | 22,800 | 321 |
| 2024-10-17 | 320 | 322 | 319 | 320 | 30,100 | 320 |
| 2024-10-16 | 318 | 320 | 318 | 320 | 14,200 | 320 |
| 2024-10-15 | 317 | 322 | 317 | 320 | 27,100 | 320 |
| 2024-10-11 | 318 | 319 | 316 | 316 | 37,500 | 316 |
| 2024-10-10 | 321 | 322 | 318 | 318 | 28,200 | 318 |
| 2024-10-09 | 323 | 323 | 320 | 321 | 27,200 | 321 |
| 2024-10-08 | 323 | 324 | 321 | 321 | 18,900 | 321 |
| 2024-10-07 | 323 | 326 | 323 | 324 | 17,900 | 324 |
| 2024-10-04 | 323 | 324 | 323 | 324 | 17,200 | 324 |
| 2024-10-03 | 324 | 325 | 322 | 324 | 13,700 | 324 |
| 2024-10-02 | 324 | 325 | 322 | 323 | 17,400 | 323 |
| 2024-10-01 | 323 | 324 | 322 | 323 | 15,100 | 323 |
| 2024-09-30 | 320 | 323 | 320 | 322 | 19,600 | 322 |
| 2024-09-27 | 320 | 324 | 320 | 322 | 24,200 | 322 |
| 2024-09-26 | 322 | 323 | 321 | 321 | 22,000 | 321 |
| 2024-09-25 | 324 | 324 | 321 | 322 | 20,200 | 322 |
| 2024-09-24 | 324 | 326 | 322 | 324 | 25,300 | 324 |
| 2024-09-20 | 321 | 324 | 321 | 324 | 15,100 | 324 |
| 2024-09-19 | 322 | 326 | 322 | 323 | 17,800 | 323 |
| 2024-09-18 | 325 | 326 | 322 | 324 | 22,600 | 324 |
| 2024-09-17 | 323 | 325 | 320 | 323 | 21,600 | 323 |
| 2024-09-13 | 325 | 325 | 322 | 323 | 22,200 | 323 |
| 2024-09-12 | 326 | 326 | 322 | 324 | 32,000 | 324 |
| 2024-09-11 | 328 | 328 | 321 | 322 | 37,600 | 322 |
| 2024-09-10 | 324 | 330 | 324 | 328 | 33,300 | 328 |
| 2024-09-09 | 323 | 330 | 320 | 323 | 69,800 | 323 |
| 2024-09-06 | 325 | 326 | 321 | 324 | 32,100 | 324 |
| 2024-09-05 | 320 | 326 | 319 | 323 | 47,100 | 323 |
| 2024-09-04 | 326 | 327 | 322 | 323 | 61,500 | 323 |
| 2024-09-03 | 330 | 332 | 327 | 327 | 45,400 | 327 |
| 2024-09-02 | 330 | 331 | 326 | 330 | 55,200 | 330 |
| 2024-08-30 | 324 | 331 | 323 | 328 | 70,800 | 328 |
| 2024-08-29 | 319 | 323 | 318 | 321 | 62,200 | 321 |
| 2024-08-28 | 318 | 319 | 316 | 319 | 42,700 | 319 |
| 2024-08-27 | 313 | 316 | 312 | 316 | 61,400 | 316 |
| 2024-08-26 | 310 | 312 | 310 | 312 | 27,500 | 312 |
| 2024-08-23 | 311 | 311 | 310 | 311 | 23,300 | 311 |
| 2024-08-22 | 311 | 311 | 309 | 310 | 21,400 | 310 |
| 2024-08-21 | 308 | 310 | 308 | 310 | 23,800 | 310 |
| 2024-08-20 | 310 | 310 | 308 | 308 | 21,200 | 308 |
| 2024-08-19 | 310 | 310 | 308 | 308 | 29,800 | 308 |
| 2024-08-16 | 310 | 311 | 308 | 310 | 49,500 | 310 |
| 2024-08-15 | 308 | 310 | 308 | 310 | 53,200 | 310 |
| 2024-08-14 | 307 | 308 | 305 | 307 | 61,400 | 307 |
| 2024-08-13 | 310 | 310 | 305 | 306 | 188,500 | 306 |
| 2024-08-09 | 287 | 306 | 284 | 305 | 136,200 | 305 |
| 2024-08-08 | 281 | 283 | 280 | 281 | 11,400 | 281 |
| 2024-08-07 | 280 | 285 | 274 | 280 | 36,200 | 280 |
| 2024-08-06 | 270 | 285 | 270 | 282 | 60,300 | 282 |
| 2024-08-05 | 281 | 282 | 267 | 269 | 99,800 | 269 |
| 2024-08-02 | 290 | 291 | 282 | 284 | 96,200 | 284 |
| 2024-08-01 | 294 | 295 | 291 | 291 | 18,900 | 291 |
| 2024-07-31 | 291 | 295 | 291 | 294 | 34,500 | 294 |
| 2024-07-30 | 296 | 296 | 290 | 290 | 88,900 | 290 |
| 2024-07-29 | 297 | 297 | 295 | 297 | 15,700 | 297 |
| 2024-07-26 | 296 | 296 | 293 | 296 | 15,800 | 296 |
| 2024-07-25 | 292 | 295 | 292 | 292 | 35,400 | 292 |
| 2024-07-24 | 297 | 298 | 295 | 296 | 18,000 | 296 |
| 2024-07-23 | 299 | 299 | 297 | 297 | 25,200 | 297 |
| 2024-07-22 | 299 | 299 | 296 | 298 | 19,800 | 298 |
| 2024-07-19 | 299 | 299 | 296 | 296 | 19,800 | 296 |
| 2024-07-18 | 299 | 299 | 297 | 299 | 15,700 | 299 |
| 2024-07-17 | 298 | 299 | 296 | 298 | 33,400 | 298 |
| 2024-07-16 | 296 | 298 | 295 | 298 | 12,700 | 298 |
| 2024-07-12 | 294 | 296 | 293 | 295 | 21,800 | 295 |
| 2024-07-11 | 293 | 295 | 292 | 293 | 31,500 | 293 |
| 2024-07-10 | 296 | 296 | 292 | 293 | 40,200 | 293 |
| 2024-07-09 | 299 | 299 | 295 | 296 | 53,700 | 296 |
| 2024-07-08 | 300 | 300 | 298 | 299 | 26,400 | 299 |
| 2024-07-05 | 300 | 300 | 298 | 299 | 23,100 | 299 |
| 2024-07-04 | 299 | 300 | 298 | 299 | 18,000 | 299 |
| 2024-07-03 | 299 | 299 | 297 | 298 | 20,800 | 298 |
| 2024-07-02 | 298 | 299 | 297 | 298 | 18,100 | 298 |
| 2024-07-01 | 298 | 298 | 296 | 297 | 22,000 | 297 |
| 2024-06-28 | 297 | 298 | 296 | 297 | 18,400 | 297 |
| 2024-06-27 | 296 | 297 | 295 | 295 | 13,800 | 295 |
| 2024-06-26 | 296 | 296 | 295 | 296 | 16,000 | 296 |
| 2024-06-25 | 296 | 296 | 294 | 296 | 16,800 | 296 |
| 2024-06-24 | 296 | 296 | 294 | 295 | 16,400 | 295 |
| 2024-06-21 | 295 | 296 | 293 | 293 | 9,400 | 293 |
| 2024-06-20 | 294 | 295 | 294 | 294 | 6,900 | 294 |
| 2024-06-19 | 294 | 295 | 293 | 294 | 7,300 | 294 |
| 2024-06-18 | 294 | 295 | 293 | 293 | 9,600 | 293 |
| 2024-06-17 | 295 | 295 | 293 | 293 | 9,500 | 293 |
| 2024-06-14 | 295 | 296 | 292 | 295 | 27,400 | 295 |
| 2024-06-13 | 298 | 298 | 295 | 295 | 8,300 | 295 |
| 2024-06-12 | 297 | 298 | 296 | 298 | 9,800 | 298 |
| 2024-06-11 | 294 | 298 | 294 | 296 | 18,600 | 296 |
| 2024-06-10 | 294 | 296 | 294 | 294 | 11,000 | 294 |
| 2024-06-07 | 293 | 294 | 293 | 294 | 7,600 | 294 |
| 2024-06-06 | 295 | 297 | 293 | 293 | 30,300 | 293 |
| 2024-06-05 | 294 | 294 | 293 | 294 | 3,900 | 294 |
| 2024-06-04 | 294 | 294 | 293 | 293 | 11,500 | 293 |
| 2024-06-03 | 292 | 293 | 292 | 293 | 17,400 | 293 |
| 2024-05-31 | 291 | 292 | 290 | 292 | 20,900 | 292 |
| 2024-05-30 | 290 | 291 | 289 | 291 | 25,300 | 291 |
| 2024-05-29 | 292 | 293 | 290 | 290 | 11,400 | 290 |
| 2024-05-28 | 292 | 292 | 291 | 292 | 10,800 | 292 |
| 2024-05-27 | 290 | 292 | 289 | 291 | 19,600 | 291 |
| 2024-05-24 | 289 | 289 | 288 | 289 | 8,400 | 289 |
| 2024-05-23 | 289 | 289 | 288 | 289 | 8,000 | 289 |
| 2024-05-22 | 288 | 289 | 287 | 288 | 10,400 | 288 |
| 2024-05-21 | 289 | 289 | 286 | 286 | 15,600 | 286 |
| 2024-05-20 | 288 | 290 | 286 | 289 | 31,200 | 289 |
| 2024-05-17 | 289 | 289 | 285 | 287 | 17,300 | 287 |
| 2024-05-16 | 291 | 291 | 286 | 289 | 14,000 | 289 |
| 2024-05-15 | 288 | 291 | 286 | 291 | 26,100 | 291 |
| 2024-05-14 | 286 | 287 | 285 | 287 | 5,700 | 287 |
| 2024-05-13 | 285 | 287 | 285 | 286 | 7,900 | 286 |
| 2024-05-10 | 286 | 287 | 285 | 287 | 17,000 | 287 |
| 2024-05-09 | 286 | 286 | 284 | 285 | 13,000 | 285 |
| 2024-05-08 | 285 | 286 | 284 | 284 | 9,800 | 284 |
| 2024-05-07 | 287 | 287 | 284 | 285 | 22,500 | 285 |
| 2024-05-02 | 285 | 286 | 284 | 285 | 12,700 | 285 |
| 2024-05-01 | 284 | 285 | 284 | 285 | 6,900 | 285 |
| 2024-04-30 | 282 | 286 | 282 | 284 | 30,600 | 284 |
| 2024-04-26 | 287 | 288 | 280 | 280 | 115,400 | 280 |
| 2024-04-25 | 289 | 289 | 286 | 287 | 17,900 | 287 |
| 2024-04-24 | 288 | 289 | 286 | 288 | 24,000 | 288 |
| 2024-04-23 | 288 | 290 | 287 | 288 | 15,300 | 288 |
| 2024-04-22 | 285 | 287 | 285 | 286 | 10,800 | 286 |
| 2024-04-19 | 287 | 287 | 281 | 282 | 62,200 | 282 |
| 2024-04-18 | 286 | 289 | 286 | 287 | 18,300 | 287 |
| 2024-04-17 | 289 | 289 | 286 | 286 | 30,900 | 286 |
| 2024-04-16 | 294 | 294 | 289 | 289 | 51,300 | 289 |
| 2024-04-15 | 294 | 294 | 292 | 293 | 17,500 | 293 |
| 2024-04-12 | 294 | 295 | 293 | 294 | 21,100 | 294 |
| 2024-04-11 | 293 | 294 | 292 | 293 | 15,900 | 293 |
| 2024-04-10 | 294 | 294 | 293 | 293 | 10,400 | 293 |
| 2024-04-09 | 294 | 295 | 293 | 293 | 7,800 | 293 |
| 2024-04-08 | 293 | 294 | 292 | 294 | 15,200 | 294 |
| 2024-04-05 | 292 | 294 | 292 | 292 | 25,300 | 292 |
| 2024-04-04 | 295 | 296 | 292 | 295 | 25,700 | 295 |
| 2024-04-03 | 293 | 294 | 290 | 294 | 29,100 | 294 |
| 2024-04-02 | 294 | 295 | 293 | 293 | 38,800 | 293 |
| 2024-04-01 | 300 | 300 | 292 | 292 | 75,800 | 292 |
| 2024-03-29 | 302 | 302 | 297 | 299 | 44,100 | 299 |
| 2024-03-28 | 297 | 302 | 297 | 300 | 205,100 | 300 |
| 2024-03-27 | 312 | 314 | 308 | 309 | 464,100 | 309 |
| 2024-03-26 | 311 | 314 | 310 | 311 | 96,300 | 311 |
| 2024-03-25 | 314 | 314 | 311 | 311 | 80,700 | 311 |
| 2024-03-22 | 310 | 313 | 308 | 311 | 75,800 | 311 |
| 2024-03-21 | 308 | 309 | 307 | 309 | 61,000 | 309 |
| 2024-03-19 | 306 | 307 | 306 | 307 | 26,700 | 307 |
| 2024-03-18 | 305 | 306 | 304 | 306 | 33,700 | 306 |
| 2024-03-15 | 305 | 305 | 303 | 305 | 29,700 | 305 |
| 2024-03-14 | 305 | 306 | 303 | 304 | 23,700 | 304 |
| 2024-03-13 | 307 | 307 | 304 | 305 | 52,900 | 305 |
| 2024-03-12 | 304 | 306 | 301 | 306 | 32,000 | 306 |
| 2024-03-11 | 305 | 305 | 300 | 302 | 57,900 | 302 |
| 2024-03-08 | 304 | 304 | 301 | 304 | 38,100 | 304 |
| 2024-03-07 | 303 | 304 | 301 | 302 | 25,400 | 302 |
| 2024-03-06 | 300 | 303 | 299 | 303 | 122,700 | 303 |
| 2024-03-05 | 299 | 300 | 296 | 300 | 36,200 | 300 |
| 2024-03-04 | 300 | 300 | 296 | 298 | 37,000 | 298 |
| 2024-03-01 | 296 | 298 | 296 | 296 | 17,900 | 296 |
| 2024-02-29 | 298 | 298 | 296 | 296 | 17,600 | 296 |
| 2024-02-28 | 295 | 298 | 295 | 296 | 23,600 | 296 |
| 2024-02-27 | 297 | 297 | 295 | 295 | 17,600 | 295 |
| 2024-02-26 | 298 | 298 | 295 | 295 | 24,700 | 295 |
| 2024-02-22 | 298 | 298 | 295 | 297 | 35,400 | 297 |
| 2024-02-21 | 297 | 297 | 294 | 296 | 34,500 | 296 |
| 2024-02-20 | 294 | 297 | 293 | 297 | 40,400 | 297 |
| 2024-02-19 | 291 | 293 | 290 | 293 | 26,400 | 293 |
| 2024-02-16 | 290 | 291 | 290 | 291 | 10,600 | 291 |
| 2024-02-15 | 292 | 292 | 289 | 289 | 23,800 | 289 |
| 2024-02-14 | 291 | 291 | 290 | 291 | 14,800 | 291 |
| 2024-02-13 | 292 | 292 | 290 | 291 | 30,900 | 291 |
| 2024-02-09 | 290 | 292 | 290 | 290 | 30,200 | 290 |
| 2024-02-08 | 293 | 293 | 290 | 290 | 33,700 | 290 |
| 2024-02-07 | 294 | 294 | 291 | 293 | 39,500 | 293 |
| 2024-02-06 | 292 | 294 | 291 | 294 | 36,200 | 294 |
| 2024-02-05 | 296 | 296 | 292 | 292 | 27,600 | 292 |
| 2024-02-02 | 294 | 295 | 292 | 294 | 35,800 | 294 |
| 2024-02-01 | 293 | 294 | 293 | 294 | 17,900 | 294 |
| 2024-01-31 | 290 | 294 | 290 | 293 | 30,700 | 293 |
| 2024-01-30 | 299 | 300 | 289 | 289 | 245,700 | 289 |
| 2024-01-29 | 296 | 299 | 295 | 298 | 47,000 | 298 |
| 2024-01-26 | 294 | 295 | 293 | 295 | 20,600 | 295 |
| 2024-01-25 | 294 | 295 | 292 | 292 | 18,400 | 292 |
| 2024-01-24 | 293 | 295 | 292 | 294 | 34,000 | 294 |
| 2024-01-23 | 293 | 295 | 292 | 292 | 27,300 | 292 |
| 2024-01-22 | 293 | 294 | 291 | 293 | 33,200 | 293 |
| 2024-01-19 | 291 | 292 | 291 | 291 | 22,900 | 291 |
| 2024-01-18 | 292 | 292 | 291 | 291 | 12,600 | 291 |
| 2024-01-17 | 291 | 293 | 291 | 292 | 21,900 | 292 |
| 2024-01-16 | 292 | 293 | 290 | 291 | 21,600 | 291 |
| 2024-01-15 | 294 | 294 | 292 | 292 | 23,600 | 292 |
| 2024-01-12 | 292 | 294 | 290 | 294 | 35,300 | 294 |
| 2024-01-11 | 293 | 294 | 292 | 294 | 25,500 | 294 |
| 2024-01-10 | 293 | 295 | 292 | 292 | 24,700 | 292 |
| 2024-01-09 | 294 | 294 | 291 | 293 | 34,500 | 293 |
| 2024-01-05 | 291 | 292 | 290 | 292 | 27,200 | 292 |
| 2024-01-04 | 289 | 290 | 287 | 289 | 30,300 | 289 |
分割・併合履歴 ： なし
