KabuInsight

大東港運

9367
スタンダード/倉庫･運輸関連業/DAITO KOUN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,444.02,462.02,425.02,460.0+16.0+0.65%8,500
2026-03-122,440.02,445.02,415.02,444.0+9.0+0.37%5,300
2026-03-112,460.02,460.02,417.02,435.0-12.0-0.49%7,200
2026-03-102,421.02,458.02,421.02,447.0+52.0+2.17%7,800
2026-03-092,402.02,402.02,315.02,395.0-48.0-1.96%25,300
2026-03-062,455.02,455.02,401.02,443.0-17.0-0.69%3,000
2026-03-052,385.02,500.02,385.02,460.0+75.0+3.14%16,000
2026-03-042,333.02,408.02,302.02,385.0+2.0+0.08%25,100
2026-03-032,457.02,457.02,371.02,383.0-58.0-2.38%16,800
2026-03-022,450.02,487.02,409.02,441.0-49.0-1.97%12,000
2026-02-272,423.02,492.02,409.02,490.0+107.0+4.49%19,600
2026-02-262,324.02,420.02,315.02,383.0+56.0+2.41%18,800
2026-02-252,351.02,380.02,322.02,327.0-24.0-1.02%14,400
2026-02-242,368.02,395.02,320.02,351.0-17.0-0.72%12,500
2026-02-202,365.02,384.02,321.02,368.0-11.0-0.46%7,700
2026-02-192,374.02,383.02,317.02,379.00.00.00%11,400
2026-02-182,371.02,407.02,350.02,379.0+16.0+0.68%15,200
2026-02-172,331.02,380.02,311.02,363.0+46.0+1.99%22,800
2026-02-162,265.02,365.02,251.02,317.0+91.0+4.09%30,900
2026-02-132,340.02,340.02,224.02,226.0-119.0-5.07%35,200
2026-02-122,480.02,481.02,260.02,345.0-85.0-3.50%60,900
2026-02-102,561.02,565.02,402.02,430.0-180.0-6.90%62,100
2026-02-092,696.02,737.02,560.02,610.0+50.0+1.95%26,800
2026-02-062,530.02,600.02,470.02,560.0+53.0+2.11%27,100
2026-02-052,458.02,526.02,440.02,507.0+70.0+2.87%15,400
2026-02-042,425.02,474.02,421.02,437.0+59.0+2.48%12,200
2026-02-032,350.02,426.02,317.02,378.0+49.0+2.10%15,000
2026-02-022,355.02,386.02,305.02,329.0-10.0-0.43%17,000
2026-01-302,280.02,350.02,280.02,339.0+59.0+2.59%10,700
2026-01-292,295.02,295.02,230.02,280.0+35.0+1.56%8,000
2026-01-282,296.02,296.02,225.02,245.0-52.0-2.26%9,700
2026-01-272,289.02,297.02,251.02,297.0+17.0+0.75%7,500
2026-01-262,309.02,309.02,234.02,280.0-20.0-0.87%20,700
2026-01-232,179.02,310.02,179.02,300.0+142.0+6.58%22,900
2026-01-222,149.02,170.02,130.02,158.0+33.0+1.55%10,600
2026-01-212,150.02,151.02,120.02,125.0-21.0-0.98%17,500
2026-01-202,160.02,177.02,132.02,146.0-9.0-0.42%11,600
2026-01-192,138.02,160.02,111.02,155.0+17.0+0.80%12,000
2026-01-162,164.02,170.02,109.02,138.0-26.0-1.20%22,900
2026-01-152,178.02,219.02,152.02,164.0-14.0-0.64%38,900
2026-01-142,200.02,213.02,160.02,178.0+20.0+0.93%21,200
2026-01-132,235.02,447.02,115.02,158.0+23.0+1.08%47,000
2026-01-092,073.02,135.02,012.02,135.0+95.0+4.66%16,900
2026-01-082,010.02,041.01,997.02,040.0+40.0+2.00%25,000
2026-01-071,940.02,017.01,939.02,000.0+101.0+5.32%46,700
2026-01-061,883.01,899.01,874.01,899.0+21.0+1.12%14,300
2026-01-051,852.01,930.01,852.01,878.0+23.0+1.24%36,100
2025-12-301,830.01,885.01,823.01,855.0+15.0+0.82%12,800
2025-12-291,825.01,930.01,824.01,840.0+39.0+2.17%31,800
2025-12-261,820.01,820.01,795.01,801.0-19.0-1.04%20,400
2025-12-251,751.01,820.01,737.01,820.0+78.0+4.48%29,000
2025-12-241,750.01,750.01,730.01,742.0-1.0-0.06%16,200
2025-12-231,718.01,752.01,708.01,743.0+34.0+1.99%19,600
2025-12-221,737.01,746.01,701.01,709.0+5.0+0.29%32,400
2025-12-191,701.01,708.01,692.01,704.0-1.0-0.06%20,900
2025-12-181,704.01,710.01,690.01,705.0+1.0+0.06%15,900
2025-12-171,700.01,714.01,700.01,704.0+9.0+0.53%11,000
2025-12-161,708.01,718.01,692.01,695.0-35.0-2.02%32,500
2025-12-151,718.01,739.01,710.01,730.0+12.0+0.70%11,100
2025-12-121,731.01,731.01,715.01,718.0-2.0-0.12%8,000
2025-12-111,721.01,722.01,698.01,720.0-10.0-0.58%19,200
2025-12-101,726.01,730.01,713.01,730.0+4.0+0.23%6,900
2025-12-091,750.01,750.01,705.01,726.0+6.0+0.35%14,500
2025-12-081,710.01,730.01,683.01,720.0+10.0+0.58%26,300
2025-12-051,711.01,732.01,681.01,710.00.00.00%19,700
2025-12-041,722.01,722.01,695.01,710.0-20.0-1.16%27,100
2025-12-031,781.01,790.01,727.01,730.0-51.0-2.86%45,800
2025-12-021,827.01,830.01,768.01,781.0-46.0-2.52%46,000
2025-12-011,730.01,829.01,680.01,827.0+171.0+10.33%125,200
2025-11-281,610.01,664.01,600.01,656.0+50.0+3.11%41,200
2025-11-271,602.01,606.01,590.01,606.00.00.00%13,000
2025-11-261,580.01,620.01,580.01,606.0+26.0+1.65%31,300
2025-11-251,578.01,605.01,566.01,580.0+15.0+0.96%22,300
2025-11-211,556.01,578.01,556.01,565.0+9.0+0.58%39,800
2025-11-201,536.01,576.01,536.01,556.0+20.0+1.30%20,600
2025-11-191,580.01,581.01,533.01,536.0-64.0-4.00%85,700
2025-11-181,668.01,668.01,600.01,600.0-80.0-4.76%46,700
2025-11-171,670.01,686.01,670.01,680.0-2.0-0.12%10,500
2025-11-141,670.01,692.01,665.01,682.0-8.0-0.47%13,700
2025-11-131,697.01,697.01,660.01,690.0+29.0+1.75%28,900
2025-11-121,740.01,740.01,652.01,661.0-39.0-2.29%38,000
2025-11-111,677.01,719.01,670.01,700.0+23.0+1.37%27,900
2025-11-101,700.01,700.01,660.01,677.0-27.0-1.58%25,200
2025-11-071,623.01,759.01,623.01,704.0+84.0+5.19%49,500
2025-11-061,756.01,790.01,592.01,620.0-164.0-9.19%98,600
2025-11-051,682.01,790.01,618.01,784.0+104.0+6.19%69,300
2025-11-041,602.01,792.01,552.01,680.0+188.0+12.60%164,000
2025-10-311,448.01,492.01,440.01,492.0+44.0+3.04%48,900
2025-10-301,400.01,543.01,396.01,448.0+107.0+7.98%111,000
2025-10-291,355.01,364.01,323.01,341.0-13.0-0.96%21,400
2025-10-281,335.01,354.01,321.01,354.0+34.0+2.58%24,000
2025-10-271,305.01,350.01,300.01,320.0+45.0+3.53%41,400
2025-10-241,294.01,295.01,270.01,275.0-19.0-1.47%22,200
2025-10-231,250.01,294.01,229.01,294.0+53.0+4.27%61,800
2025-10-221,195.01,248.01,195.01,241.0+48.0+4.02%35,000
2025-10-211,240.01,240.01,192.01,193.0-26.0-2.13%34,400
2025-10-201,249.01,249.01,201.01,219.0+30.0+2.52%29,200
2025-10-171,168.01,189.01,160.01,189.0+25.0+2.15%36,100
2025-10-161,197.01,215.01,140.01,164.0-33.0-2.76%55,500
2025-10-151,200.01,208.01,151.01,197.0-22.0-1.80%58,700
2025-10-141,140.01,280.01,090.01,219.0+9.0+0.74%186,400
2025-10-101,249.01,720.01,200.01,210.0+111.0+10.10%1,323,700
2025-10-091,099.01,099.01,099.01,099.0+150.0+15.81%53,900
2025-10-08949.0949.0949.0949.0+150.0+18.77%9,800
2025-10-07805.0806.0791.0799.0-6.0-0.75%700
2025-10-06805.0810.0794.0805.0+15.0+1.90%5,200
2025-10-03793.0793.0790.0790.0+5.0+0.64%900
2025-10-02785.0785.0785.0785.0-4.0-0.51%700
2025-10-01785.0789.0785.0789.0+4.0+0.51%200
2025-09-30785.0785.0784.0785.0+1.0+0.13%1,800
2025-09-29784.0784.0784.0784.0-1.0-0.13%800
2025-09-26785.0785.0785.0785.00.00.00%500
2025-09-25785.0785.0785.0785.00.00.00%500
2025-09-24785.0792.0785.0785.0-1.0-0.13%1,900
2025-09-22793.0793.0785.0786.0-2.0-0.25%2,800
2025-09-19786.0793.0786.0788.00.00.00%1,100
2025-09-18787.0792.0787.0788.0+2.0+0.25%800
2025-09-17792.0792.0786.0786.0-5.0-0.63%1,000
2025-09-16795.0799.0791.0791.0-5.0-0.63%2,700
2025-09-12793.0797.0788.0796.0——3,200

直近120営業日分を表示