9380 東海運(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
2023-12-29	285	287	284	286	19,800	286
2023-12-28	284	285	284	285	8,400	285
2023-12-27	284	285	284	285	15,800	285
2023-12-26	283	284	282	284	25,700	284
2023-12-25	285	285	282	283	19,900	283
2023-12-22	284	284	283	284	10,700	284
2023-12-21	282	283	282	283	9,000	283
2023-12-20	282	284	282	283	11,900	283
2023-12-19	283	284	281	281	25,000	281
2023-12-18	283	284	282	282	9,000	282
2023-12-15	282	284	282	282	10,600	282
2023-12-14	284	284	281	283	12,400	283
2023-12-13	284	284	281	284	22,700	284
2023-12-12	285	285	282	285	11,800	285
2023-12-11	282	285	281	285	44,200	285
2023-12-08	284	285	282	282	23,400	282
2023-12-07	283	285	283	285	18,800	285
2023-12-06	286	287	284	285	38,100	285
2023-12-05	285	285	284	284	12,900	284
2023-12-04	285	285	283	285	14,600	285
2023-12-01	286	286	284	285	19,500	285
2023-11-30	285	285	282	285	18,200	285
2023-11-29	284	284	283	284	15,000	284
2023-11-28	284	284	282	284	7,400	284
2023-11-27	284	285	282	282	21,000	282
2023-11-24	282	283	282	282	14,000	282
2023-11-22	282	283	281	281	20,400	281
2023-11-21	282	282	281	281	13,000	281
2023-11-20	283	283	281	281	11,000	281
2023-11-17	281	283	281	282	15,000	282
2023-11-16	282	284	281	281	15,400	281
2023-11-15	283	284	282	282	14,300	282
2023-11-14	282	284	282	283	21,600	283
2023-11-13	283	283	281	283	18,500	283
2023-11-10	283	283	281	281	10,200	281
2023-11-09	281	282	280	282	9,400	282
2023-11-08	282	282	279	281	23,700	281
2023-11-07	283	283	281	282	16,100	282
2023-11-06	283	283	281	282	23,300	282
2023-11-02	282	283	280	282	15,300	282
2023-11-01	280	282	279	282	22,700	282
2023-10-31	276	280	276	280	34,100	280
2023-10-30	284	287	276	276	214,300	276
2023-10-27	283	284	281	284	20,800	284
2023-10-26	283	284	278	280	61,200	280
2023-10-25	284	284	282	283	13,500	283
2023-10-24	282	284	280	282	21,600	282
2023-10-23	283	283	281	282	19,800	282
2023-10-20	281	283	281	283	22,900	283
2023-10-19	280	283	279	283	41,500	283
2023-10-18	281	284	280	284	34,100	284
2023-10-17	282	284	281	282	45,400	282
2023-10-16	285	285	282	282	33,900	282
2023-10-13	290	290	285	285	34,900	285
2023-10-12	294	294	289	289	83,200	289
2023-10-11	287	307	287	294	193,700	294
2023-10-10	288	290	287	287	23,700	287
2023-10-06	288	290	287	287	41,800	287
2023-10-05	284	289	283	288	38,000	288
2023-10-04	283	284	282	282	19,900	282
2023-10-03	288	288	284	284	35,600	284
2023-10-02	290	290	287	287	22,900	287
2023-09-29	289	290	287	289	29,500	289
2023-09-28	287	295	287	290	46,100	290
2023-09-27	290	290	287	290	23,400	290
2023-09-26	288	290	287	289	38,000	289
2023-09-25	289	289	287	288	12,500	288
2023-09-22	288	300	285	286	103,600	286
2023-09-21	288	289	287	287	10,400	287
2023-09-20	290	290	288	288	10,600	288
2023-09-19	289	290	288	290	12,300	290
2023-09-15	289	290	289	289	8,500	289
2023-09-14	290	290	287	289	13,200	289
2023-09-13	289	290	287	288	26,100	288
2023-09-12	289	290	288	289	11,900	289
2023-09-11	291	291	288	289	19,600	289
2023-09-08	290	290	288	289	13,600	289
2023-09-07	289	291	288	290	25,100	290
2023-09-06	288	289	288	288	14,200	288
2023-09-05	288	288	287	288	16,700	288
2023-09-04	286	288	286	288	16,900	288
2023-09-01	286	288	286	287	12,800	287
2023-08-31	286	288	286	287	23,600	287
2023-08-30	287	287	286	286	6,400	286
2023-08-29	285	287	284	287	8,800	287
2023-08-28	283	285	283	285	9,300	285
2023-08-25	285	285	282	282	17,000	282
2023-08-24	284	284	282	282	15,600	282
2023-08-23	283	284	281	284	12,800	284
2023-08-22	284	284	280	283	16,300	283
2023-08-21	285	285	283	284	8,000	284
2023-08-18	284	284	283	283	2,100	283
2023-08-17	284	284	283	284	16,300	284
2023-08-16	288	288	283	284	31,700	284
2023-08-15	288	288	287	287	14,900	287
2023-08-14	288	288	286	287	11,100	287
2023-08-10	285	288	285	288	16,200	288
2023-08-09	284	285	283	284	11,500	284
2023-08-08	288	288	285	288	19,000	288
2023-08-07	284	287	283	287	26,900	287
2023-08-04	280	284	280	284	10,900	284
2023-08-03	283	283	280	280	32,200	280
2023-08-02	284	286	282	283	27,700	283
2023-08-01	282	285	282	285	28,700	285
2023-07-31	283	286	283	285	32,400	285
2023-07-28	287	288	282	284	140,000	284
2023-07-27	292	297	285	290	115,100	290
2023-07-26	291	292	290	290	13,600	290
2023-07-25	291	292	288	291	27,000	291
2023-07-24	290	290	288	290	15,900	290
2023-07-21	289	290	288	289	13,500	289
2023-07-20	287	290	286	288	18,600	288
2023-07-19	287	292	285	286	56,800	286
2023-07-18	286	287	285	286	16,400	286
2023-07-14	286	288	285	285	22,700	285
2023-07-13	286	287	285	286	19,100	286
2023-07-12	285	288	285	285	25,700	285
2023-07-11	289	291	287	287	19,000	287
2023-07-10	291	293	288	288	32,400	288
2023-07-07	291	294	286	291	52,300	291
2023-07-06	293	293	288	288	66,800	288
2023-07-05	294	294	291	292	29,800	292
2023-07-04	291	294	291	292	24,200	292
2023-07-03	290	293	290	291	32,300	291
2023-06-30	288	290	287	290	23,100	290
2023-06-29	286	288	286	288	17,600	288
2023-06-28	284	286	284	286	25,300	286
2023-06-27	284	285	283	283	14,100	283
2023-06-26	283	284	282	284	10,700	284
2023-06-23	286	286	281	282	29,800	282
2023-06-22	284	285	283	284	28,500	284
2023-06-21	283	286	283	283	21,700	283
2023-06-20	285	285	283	285	11,700	285
2023-06-19	285	285	283	285	23,100	285
2023-06-16	283	285	282	284	22,700	284
2023-06-15	282	284	281	282	9,200	282
2023-06-14	283	284	281	283	24,600	283
2023-06-13	283	283	281	283	20,300	283
2023-06-12	280	282	278	282	28,700	282
2023-06-09	279	281	279	280	25,200	280
2023-06-08	282	282	278	278	26,700	278
2023-06-07	281	282	280	280	22,600	280
2023-06-06	281	282	280	281	16,200	281
2023-06-05	281	283	280	282	40,200	282
2023-06-02	277	280	276	280	28,400	280
2023-06-01	277	279	276	276	14,900	276
2023-05-31	278	280	276	276	38,000	276
2023-05-30	281	281	276	279	49,400	279
2023-05-29	279	281	278	281	22,000	281
2023-05-26	281	281	277	277	66,000	277
2023-05-25	284	284	280	280	36,500	280
2023-05-24	282	284	282	283	36,000	283
2023-05-23	282	285	281	283	51,800	283
2023-05-22	283	284	282	282	36,800	282
2023-05-19	281	284	281	282	55,500	282
2023-05-18	296	296	280	283	129,100	283
2023-05-17	287	291	286	289	63,900	289
2023-05-16	285	289	283	287	137,400	287
2023-05-15	304	308	290	291	129,400	291
2023-05-12	306	307	302	304	42,200	304
2023-05-11	305	308	303	305	34,700	305
2023-05-10	310	310	304	305	53,300	305
2023-05-09	303	312	302	308	70,400	308
2023-05-08	302	306	301	303	46,700	303
2023-05-02	303	305	300	302	51,600	302
2023-05-01	308	308	300	302	77,500	302
2023-04-28	307	309	304	306	46,500	306
2023-04-27	305	317	305	305	229,600	305
2023-04-26	303	307	303	307	47,800	307
2023-04-25	306	308	303	305	80,300	305
2023-04-24	304	310	303	308	119,500	308
2023-04-21	313	315	305	306	159,100	306
2023-04-20	313	323	313	313	216,800	313
2023-04-19	326	327	310	313	428,600	313
2023-04-18	327	337	313	314	1,035,200	314
2023-04-17	345	381	325	331	8,013,000	331
2023-04-14	292	369	283	369	2,492,000	369
2023-04-13	300	301	287	289	191,300	289
2023-04-12	284	297	281	293	163,100	293
2023-04-11	280	282	279	282	20,600	282
2023-04-10	278	280	278	280	15,000	280
2023-04-07	280	281	278	278	31,900	278
2023-04-06	284	284	280	280	21,900	280
2023-04-05	283	284	281	283	22,900	283
2023-04-04	285	286	283	283	34,600	283
2023-04-03	286	287	285	286	25,500	286
2023-03-31	285	288	285	287	34,000	287
2023-03-30	280	287	280	285	111,900	285
2023-03-29	298	303	298	303	176,900	303
2023-03-28	300	300	298	298	39,900	298
2023-03-27	300	301	297	300	59,200	300
2023-03-24	302	302	299	300	35,000	300
2023-03-23	300	301	298	301	22,900	301
2023-03-22	301	301	298	300	19,700	300
2023-03-20	301	301	297	298	38,000	298
2023-03-17	299	299	297	299	14,600	299
2023-03-16	295	298	292	298	23,600	298
2023-03-15	295	298	295	295	14,500	295
2023-03-14	295	296	290	292	38,700	292
2023-03-13	297	297	293	297	34,300	297
2023-03-10	301	302	297	297	35,400	297
2023-03-09	303	303	301	301	22,000	301
2023-03-08	299	302	299	302	38,500	302
2023-03-07	299	299	298	299	32,100	299
2023-03-06	297	299	297	298	33,000	298
2023-03-03	295	296	294	296	20,000	296
2023-03-02	295	295	293	295	22,700	295
2023-03-01	295	295	293	294	19,700	294
2023-02-28	294	295	293	294	21,500	294
2023-02-27	290	294	289	294	45,800	294
2023-02-24	288	289	287	289	25,900	289
2023-02-22	287	287	285	287	24,400	287
2023-02-21	288	288	287	287	12,700	287
2023-02-20	289	289	286	288	24,400	288
2023-02-17	288	288	286	287	11,300	287
2023-02-16	285	288	285	288	10,600	288
2023-02-15	285	286	284	286	17,800	286
2023-02-14	284	285	284	284	12,200	284
2023-02-13	285	285	284	284	12,100	284
2023-02-10	285	285	284	284	8,600	284
2023-02-09	285	285	284	284	9,000	284
2023-02-08	283	285	283	285	8,500	285
2023-02-07	284	285	282	283	19,100	283
2023-02-06	284	284	282	284	11,900	284
2023-02-03	282	284	281	283	12,600	283
2023-02-02	282	283	281	281	11,800	281
2023-02-01	284	284	281	282	8,400	282
2023-01-31	284	284	281	281	29,200	281
2023-01-30	285	288	282	282	130,800	282
2023-01-27	285	285	282	284	20,700	284
2023-01-26	284	284	282	283	14,800	283
2023-01-25	284	284	283	284	16,900	284
2023-01-24	281	283	281	283	13,200	283
2023-01-23	281	282	281	281	11,500	281
2023-01-20	282	282	280	281	9,700	281
2023-01-19	280	282	280	280	11,400	280
2023-01-18	281	282	279	280	11,100	280
2023-01-17	280	280	278	279	11,700	279
2023-01-16	279	280	278	278	12,000	278
2023-01-13	280	281	278	278	13,100	278
2023-01-12	281	281	279	279	12,200	279
2023-01-11	280	282	279	282	10,400	282
2023-01-10	281	282	278	278	10,900	278
2023-01-06	279	281	279	279	12,100	279
2023-01-05	283	283	279	279	13,500	279
2023-01-04	283	283	281	281	14,400	281

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30