KabuInsight

東海運

9380
スタンダード/倉庫･運輸関連業/Azuma Shipping 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
2026-03-13427.0436.0426.0430.0+1.0+0.23%44,500
2026-03-12438.0438.0428.0429.0-7.0-1.61%24,200
2026-03-11434.0436.0434.0436.0+3.0+0.69%19,300
2026-03-10434.0437.0428.0433.0+1.0+0.23%23,000
2026-03-09440.0440.0426.0432.0-8.0-1.82%31,200
2026-03-06429.0440.0429.0440.0+6.0+1.38%45,600
2026-03-05424.0434.0424.0434.0+17.0+4.08%56,800
2026-03-04428.0432.0417.0417.0-16.0-3.70%62,500
2026-03-03426.0441.0424.0433.0+7.0+1.64%68,000
2026-03-02427.0443.0420.0426.00.00.00%152,800
2026-02-27421.0432.0420.0426.0+6.0+1.43%21,400
2026-02-26425.0439.0419.0420.0-3.0-0.71%119,900
2026-02-25420.0430.0420.0423.0+2.0+0.48%15,700
2026-02-24422.0425.0420.0421.0-1.0-0.24%14,800
2026-02-20424.0425.0420.0422.00.00.00%8,500
2026-02-19426.0426.0422.0422.0-3.0-0.71%8,900
2026-02-18427.0427.0423.0425.0-1.0-0.23%9,100
2026-02-17426.0428.0425.0426.0+1.0+0.24%8,700
2026-02-16423.0427.0423.0425.0-4.0-0.93%9,100
2026-02-13423.0429.0423.0429.00.00.00%15,600
2026-02-12417.0434.0415.0429.0+11.0+2.63%61,600
2026-02-10431.0439.0403.0418.0-9.0-2.11%136,300
2026-02-09424.0432.0421.0427.0+3.0+0.71%49,200
2026-02-06425.0428.0420.0424.0-4.0-0.93%17,500
2026-02-05423.0428.0420.0428.0+3.0+0.71%23,900
2026-02-04422.0429.0420.0425.0+1.0+0.24%21,900
2026-02-03418.0425.0415.0424.0+8.0+1.92%36,700
2026-02-02414.0418.0414.0416.00.00.00%12,700
2026-01-30417.0417.0412.0416.0+3.0+0.73%9,900
2026-01-29415.0415.0411.0413.00.00.00%10,200
2026-01-28417.0417.0413.0413.0-4.0-0.96%8,300
2026-01-27415.0418.0413.0417.0+4.0+0.97%9,900
2026-01-26415.0415.0412.0413.0-5.0-1.20%8,600
2026-01-23416.0420.0414.0418.0+2.0+0.48%20,000
2026-01-22416.0419.0411.0416.0+3.0+0.73%17,500
2026-01-21406.0414.0405.0413.0-1.0-0.24%19,600
2026-01-20417.0417.0409.0414.0-3.0-0.72%31,000
2026-01-19424.0427.0412.0417.0-7.0-1.65%57,700
2026-01-16420.0428.0419.0424.0+7.0+1.68%27,300
2026-01-15419.0420.0416.0417.0-2.0-0.48%25,900
2026-01-14414.0420.0414.0419.0+8.0+1.95%40,000
2026-01-13410.0417.0407.0411.0+4.0+0.98%64,400
2026-01-09400.0407.0395.0407.0+7.0+1.75%46,700
2026-01-08415.0415.0399.0400.0-3.0-0.74%58,300
2026-01-07398.0408.0392.0403.0+5.0+1.26%51,700
2026-01-06384.0398.0380.0398.0+17.0+4.46%74,900
2026-01-05380.0384.0379.0381.0+1.0+0.26%18,300
2025-12-30377.0380.0377.0380.0+1.0+0.26%21,000
2025-12-29379.0380.0375.0379.0+2.0+0.53%21,100
2025-12-26378.0379.0376.0377.0+1.0+0.27%9,200
2025-12-25376.0379.0376.0376.00.00.00%18,200
2025-12-24375.0377.0373.0376.0+2.0+0.53%13,600
2025-12-23371.0376.0371.0374.0+2.0+0.54%16,000
2025-12-22371.0379.0371.0372.00.00.00%33,500
2025-12-19372.0373.0371.0372.00.00.00%17,500
2025-12-18373.0374.0372.0372.0-3.0-0.80%14,400
2025-12-17374.0375.0372.0375.0+1.0+0.27%10,900
2025-12-16374.0375.0373.0374.00.00.00%8,600
2025-12-15375.0376.0374.0374.0-1.0-0.27%15,100
2025-12-12378.0378.0375.0375.0-1.0-0.27%12,800
2025-12-11376.0378.0376.0376.0-2.0-0.53%11,400
2025-12-10375.0380.0375.0378.0+2.0+0.53%12,100
2025-12-09375.0377.0375.0376.0-1.0-0.27%7,900
2025-12-08377.0379.0375.0377.00.00.00%10,800
2025-12-05380.0381.0375.0377.0+2.0+0.53%28,200
2025-12-04372.0375.0369.0375.0+3.0+0.81%25,000
2025-12-03372.0376.0371.0372.00.00.00%18,800
2025-12-02378.0378.0370.0372.0-1.0-0.27%22,500
2025-12-01374.0375.0366.0373.00.00.00%23,700
2025-11-28378.0381.0373.0373.0-11.0-2.86%33,800
2025-11-27362.0384.0362.0384.0+22.0+6.08%118,200
2025-11-26362.0365.0359.0362.0+4.0+1.12%20,700
2025-11-25360.0360.0356.0358.0-1.0-0.28%12,200
2025-11-21356.0359.0353.0359.0+3.0+0.84%10,100
2025-11-20357.0357.0353.0356.0-1.0-0.28%15,700
2025-11-19354.0357.0350.0357.0+4.0+1.13%17,700
2025-11-18355.0355.0352.0353.0-1.0-0.28%12,600
2025-11-17352.0359.0352.0354.0-1.0-0.28%13,800
2025-11-14354.0357.0352.0355.0+3.0+0.85%11,100
2025-11-13348.0358.0345.0352.0-2.0-0.56%56,800
2025-11-12354.0358.0351.0354.0+1.0+0.28%23,900
2025-11-11359.0359.0348.0353.0-2.0-0.56%34,400
2025-11-10348.0355.0348.0355.0+6.0+1.72%19,100
2025-11-07351.0354.0347.0349.0-2.0-0.57%16,400
2025-11-06346.0352.0346.0351.0+5.0+1.45%14,200
2025-11-05355.0355.0342.0346.0-7.0-1.98%28,900
2025-11-04356.0356.0351.0353.0-2.0-0.56%15,600
2025-10-31355.0355.0353.0355.0+1.0+0.28%6,300
2025-10-30351.0356.0350.0354.0+3.0+0.85%19,700
2025-10-29357.0357.0350.0351.0-5.0-1.40%20,700
2025-10-28360.0362.0356.0356.0-2.0-0.56%15,500
2025-10-27359.0359.0354.0358.0+4.0+1.13%20,200
2025-10-24362.0364.0354.0354.0-3.0-0.84%46,700
2025-10-23352.0359.0351.0357.0+1.0+0.28%18,900
2025-10-22350.0356.0349.0356.0+6.0+1.71%17,400
2025-10-21355.0355.0349.0350.0-4.0-1.13%24,300
2025-10-20351.0366.0350.0354.0+4.0+1.14%82,600
2025-10-17346.0350.0345.0350.0+4.0+1.16%8,700
2025-10-16349.0349.0345.0346.0-1.0-0.29%11,700
2025-10-15343.0347.0342.0347.0+7.0+2.06%17,900
2025-10-14340.0345.0340.0340.0-4.0-1.16%15,700
2025-10-10349.0349.0343.0344.0-4.0-1.15%18,800
2025-10-09349.0349.0346.0348.0+1.0+0.29%30,800
2025-10-08344.0348.0343.0347.0+5.0+1.46%38,000
2025-10-07343.0343.0339.0342.0-1.0-0.29%12,500
2025-10-06343.0346.0340.0343.0+6.0+1.78%37,500
2025-10-03333.0337.0333.0337.0+2.0+0.60%7,000
2025-10-02335.0337.0333.0335.00.00.00%21,400
2025-10-01335.0337.0331.0335.0-1.0-0.30%36,900
2025-09-30340.0340.0335.0336.0-4.0-1.18%20,100
2025-09-29347.0347.0340.0340.0-7.0-2.02%24,000
2025-09-26349.0349.0344.0347.0+1.0+0.29%26,900
2025-09-25339.0346.0337.0346.0+8.0+2.37%70,700
2025-09-24334.0338.0334.0338.0+3.0+0.90%49,400
2025-09-22335.0335.0333.0335.00.00.00%19,900
2025-09-19332.0335.0332.0335.0+3.0+0.90%16,300
2025-09-18334.0334.0332.0332.0-1.0-0.30%15,900
2025-09-17333.0335.0332.0333.00.00.00%29,600
2025-09-16335.0336.0333.0333.0-3.0-0.89%25,600
2025-09-12336.0337.0335.0336.0——15,900

直近120営業日分を表示