9380 東海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 323 | 324 | 322 | 324 | 8,500 | 324 |
| 2025-07-01 | 323 | 323 | 319 | 323 | 19,700 | 323 |
| 2025-06-30 | 324 | 324 | 321 | 323 | 12,600 | 323 |
| 2025-06-27 | 324 | 324 | 322 | 324 | 10,400 | 324 |
| 2025-06-26 | 321 | 324 | 320 | 324 | 17,800 | 324 |
| 2025-06-25 | 322 | 322 | 319 | 321 | 12,800 | 321 |
| 2025-06-24 | 318 | 320 | 317 | 320 | 7,900 | 320 |
| 2025-06-23 | 317 | 318 | 316 | 318 | 13,600 | 318 |
| 2025-06-20 | 320 | 321 | 317 | 317 | 15,200 | 317 |
| 2025-06-19 | 320 | 321 | 320 | 320 | 11,900 | 320 |
| 2025-06-18 | 320 | 321 | 320 | 320 | 7,800 | 320 |
| 2025-06-17 | 320 | 321 | 319 | 320 | 9,400 | 320 |
| 2025-06-16 | 319 | 321 | 318 | 320 | 23,500 | 320 |
| 2025-06-13 | 319 | 320 | 318 | 320 | 5,200 | 320 |
| 2025-06-12 | 318 | 320 | 318 | 320 | 7,500 | 320 |
| 2025-06-11 | 318 | 320 | 317 | 319 | 6,600 | 319 |
| 2025-06-10 | 317 | 319 | 317 | 318 | 11,100 | 318 |
| 2025-06-09 | 316 | 317 | 315 | 317 | 9,400 | 317 |
| 2025-06-06 | 315 | 316 | 315 | 315 | 9,800 | 315 |
| 2025-06-05 | 316 | 318 | 315 | 315 | 15,000 | 315 |
| 2025-06-04 | 317 | 318 | 317 | 317 | 17,000 | 317 |
| 2025-06-03 | 316 | 317 | 315 | 315 | 23,300 | 315 |
| 2025-06-02 | 314 | 316 | 313 | 315 | 28,800 | 315 |
| 2025-05-30 | 315 | 316 | 311 | 315 | 31,900 | 315 |
| 2025-05-29 | 319 | 319 | 313 | 315 | 42,000 | 315 |
| 2025-05-28 | 318 | 319 | 317 | 318 | 30,800 | 318 |
| 2025-05-27 | 317 | 319 | 317 | 319 | 7,300 | 319 |
| 2025-05-26 | 318 | 320 | 317 | 318 | 22,500 | 318 |
| 2025-05-23 | 319 | 319 | 317 | 318 | 16,300 | 318 |
| 2025-05-22 | 317 | 319 | 316 | 319 | 19,000 | 319 |
| 2025-05-21 | 319 | 320 | 318 | 318 | 17,800 | 318 |
| 2025-05-20 | 320 | 322 | 319 | 322 | 18,000 | 322 |
| 2025-05-19 | 323 | 323 | 318 | 320 | 18,200 | 320 |
| 2025-05-16 | 321 | 324 | 314 | 320 | 75,700 | 320 |
| 2025-05-15 | 324 | 336 | 318 | 322 | 660,300 | 322 |
| 2025-05-14 | 325 | 327 | 321 | 321 | 18,600 | 321 |
| 2025-05-13 | 325 | 328 | 324 | 325 | 24,200 | 325 |
| 2025-05-12 | 319 | 324 | 319 | 324 | 27,500 | 324 |
| 2025-05-09 | 319 | 324 | 319 | 321 | 24,300 | 321 |
| 2025-05-08 | 323 | 327 | 313 | 320 | 135,500 | 320 |
| 2025-05-07 | 321 | 330 | 316 | 324 | 160,500 | 324 |
| 2025-05-02 | 325 | 325 | 319 | 323 | 28,300 | 323 |
| 2025-05-01 | 329 | 335 | 317 | 324 | 101,800 | 324 |
| 2025-04-30 | 328 | 329 | 323 | 329 | 26,800 | 329 |
| 2025-04-28 | 324 | 330 | 312 | 329 | 73,400 | 329 |
| 2025-04-25 | 321 | 323 | 320 | 321 | 21,200 | 321 |
| 2025-04-24 | 321 | 323 | 320 | 322 | 22,800 | 322 |
| 2025-04-23 | 323 | 323 | 320 | 321 | 19,000 | 321 |
| 2025-04-22 | 319 | 322 | 318 | 322 | 11,100 | 322 |
| 2025-04-21 | 321 | 323 | 318 | 318 | 18,800 | 318 |
| 2025-04-18 | 319 | 325 | 319 | 324 | 25,900 | 324 |
| 2025-04-17 | 316 | 320 | 315 | 319 | 30,500 | 319 |
| 2025-04-16 | 312 | 315 | 311 | 315 | 16,100 | 315 |
| 2025-04-15 | 312 | 313 | 311 | 311 | 10,100 | 311 |
| 2025-04-14 | 309 | 314 | 309 | 312 | 19,000 | 312 |
| 2025-04-11 | 308 | 311 | 304 | 310 | 29,200 | 310 |
| 2025-04-10 | 318 | 318 | 312 | 314 | 44,400 | 314 |
| 2025-04-09 | 308 | 308 | 301 | 304 | 64,800 | 304 |
| 2025-04-08 | 301 | 312 | 301 | 311 | 66,000 | 311 |
| 2025-04-07 | 295 | 297 | 286 | 289 | 163,200 | 289 |
| 2025-04-04 | 307 | 308 | 301 | 305 | 112,500 | 305 |
| 2025-04-03 | 313 | 317 | 310 | 310 | 77,600 | 310 |
| 2025-04-02 | 325 | 327 | 321 | 321 | 46,500 | 321 |
| 2025-04-01 | 328 | 332 | 324 | 325 | 98,700 | 325 |
| 2025-03-31 | 336 | 336 | 328 | 328 | 77,100 | 328 |
| 2025-03-28 | 341 | 344 | 336 | 338 | 295,000 | 338 |
| 2025-03-27 | 363 | 370 | 363 | 366 | 995,300 | 366 |
| 2025-03-26 | 365 | 365 | 362 | 363 | 148,400 | 363 |
| 2025-03-25 | 363 | 369 | 362 | 365 | 98,700 | 365 |
| 2025-03-24 | 368 | 368 | 365 | 366 | 113,300 | 366 |
| 2025-03-21 | 368 | 370 | 367 | 368 | 55,000 | 368 |
| 2025-03-19 | 368 | 372 | 365 | 367 | 85,100 | 367 |
| 2025-03-18 | 373 | 373 | 368 | 368 | 77,100 | 368 |
| 2025-03-17 | 375 | 377 | 371 | 373 | 57,200 | 373 |
| 2025-03-14 | 368 | 375 | 368 | 371 | 52,700 | 371 |
| 2025-03-13 | 367 | 371 | 367 | 370 | 22,600 | 370 |
| 2025-03-12 | 368 | 369 | 366 | 366 | 37,300 | 366 |
| 2025-03-11 | 369 | 369 | 364 | 367 | 69,800 | 367 |
| 2025-03-10 | 371 | 376 | 371 | 371 | 63,500 | 371 |
| 2025-03-07 | 371 | 375 | 369 | 371 | 42,700 | 371 |
| 2025-03-06 | 380 | 382 | 369 | 373 | 111,400 | 373 |
| 2025-03-05 | 383 | 385 | 375 | 381 | 89,700 | 381 |
| 2025-03-04 | 383 | 383 | 375 | 382 | 63,900 | 382 |
| 2025-03-03 | 383 | 388 | 377 | 377 | 100,400 | 377 |
| 2025-02-28 | 375 | 384 | 374 | 380 | 83,700 | 380 |
| 2025-02-27 | 369 | 376 | 366 | 375 | 103,300 | 375 |
| 2025-02-26 | 363 | 366 | 361 | 366 | 37,800 | 366 |
| 2025-02-25 | 358 | 363 | 358 | 362 | 39,200 | 362 |
| 2025-02-21 | 351 | 365 | 350 | 361 | 58,100 | 361 |
| 2025-02-20 | 360 | 360 | 353 | 354 | 31,500 | 354 |
| 2025-02-19 | 362 | 362 | 358 | 358 | 39,200 | 358 |
| 2025-02-18 | 360 | 363 | 358 | 362 | 41,700 | 362 |
| 2025-02-17 | 352 | 360 | 350 | 355 | 63,000 | 355 |
| 2025-02-14 | 350 | 354 | 347 | 347 | 104,700 | 347 |
| 2025-02-13 | 345 | 348 | 343 | 348 | 49,500 | 348 |
| 2025-02-12 | 343 | 345 | 341 | 345 | 25,400 | 345 |
| 2025-02-10 | 340 | 343 | 339 | 343 | 26,600 | 343 |
| 2025-02-07 | 335 | 339 | 335 | 339 | 18,200 | 339 |
| 2025-02-06 | 335 | 337 | 335 | 336 | 6,900 | 336 |
| 2025-02-05 | 337 | 338 | 335 | 336 | 18,700 | 336 |
| 2025-02-04 | 338 | 338 | 333 | 336 | 22,500 | 336 |
| 2025-02-03 | 335 | 336 | 332 | 332 | 33,500 | 332 |
| 2025-01-31 | 331 | 336 | 331 | 334 | 57,500 | 334 |
| 2025-01-30 | 342 | 342 | 326 | 326 | 223,800 | 326 |
| 2025-01-29 | 340 | 343 | 339 | 342 | 32,800 | 342 |
| 2025-01-28 | 337 | 341 | 336 | 339 | 35,700 | 339 |
| 2025-01-27 | 335 | 337 | 334 | 337 | 19,700 | 337 |
| 2025-01-24 | 335 | 335 | 333 | 335 | 21,400 | 335 |
| 2025-01-23 | 331 | 335 | 331 | 335 | 17,000 | 335 |
| 2025-01-22 | 329 | 332 | 329 | 330 | 15,600 | 330 |
| 2025-01-21 | 330 | 333 | 327 | 333 | 13,300 | 333 |
| 2025-01-20 | 325 | 330 | 325 | 330 | 29,200 | 330 |
| 2025-01-17 | 328 | 330 | 324 | 325 | 43,900 | 325 |
| 2025-01-16 | 331 | 332 | 328 | 329 | 49,400 | 329 |
| 2025-01-15 | 334 | 335 | 331 | 331 | 68,600 | 331 |
| 2025-01-14 | 335 | 336 | 334 | 334 | 32,600 | 334 |
| 2025-01-10 | 334 | 336 | 334 | 334 | 24,900 | 334 |
| 2025-01-09 | 337 | 338 | 334 | 334 | 60,900 | 334 |
| 2025-01-08 | 337 | 338 | 336 | 337 | 24,600 | 337 |
| 2025-01-07 | 338 | 340 | 337 | 337 | 43,000 | 337 |
| 2025-01-06 | 337 | 339 | 336 | 338 | 45,100 | 338 |
分割・併合履歴 ： なし