関門海(3372)の株価時系列情報
関門海(3372)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 275 | 279 | 275 | 277 | 9,200 |
2024/04/19 | 280 | 280 | 275 | 278 | 21,000 |
2024/04/18 | 276 | 280 | 276 | 278 | 13,400 |
2024/04/17 | 276 | 277 | 275 | 276 | 5,800 |
2024/04/16 | 280 | 280 | 275 | 275 | 23,000 |
2024/04/15 | 275 | 279 | 275 | 279 | 10,200 |
2024/04/12 | 276 | 278 | 276 | 278 | 7,000 |
2024/04/11 | 277 | 278 | 274 | 276 | 16,200 |
2024/04/10 | 278 | 279 | 275 | 275 | 14,800 |
2024/04/09 | 274 | 278 | 274 | 278 | 8,500 |
2024/04/08 | 275 | 277 | 275 | 275 | 14,200 |
2024/04/05 | 274 | 278 | 274 | 277 | 13,100 |
2024/04/04 | 276 | 276 | 274 | 276 | 21,600 |
2024/04/03 | 280 | 280 | 276 | 276 | 9,600 |
2024/04/02 | 279 | 282 | 278 | 280 | 13,200 |
2024/04/01 | 282 | 282 | 276 | 276 | 26,100 |
2024/03/29 | 283 | 283 | 280 | 282 | 23,600 |
2024/03/28 | 274 | 287 | 272 | 279 | 81,700 |
2024/03/27 | 289 | 289 | 284 | 284 | 96,400 |
2024/03/26 | 287 | 288 | 280 | 284 | 73,200 |
2024/03/25 | 286 | 289 | 286 | 288 | 38,200 |
2024/03/22 | 286 | 286 | 282 | 286 | 44,300 |
2024/03/21 | 289 | 290 | 286 | 287 | 26,200 |
2024/03/19 | 288 | 290 | 286 | 289 | 26,300 |
2024/03/18 | 290 | 290 | 286 | 288 | 31,600 |
2024/03/15 | 285 | 288 | 285 | 287 | 28,700 |
2024/03/14 | 280 | 285 | 279 | 285 | 33,600 |
2024/03/13 | 276 | 279 | 276 | 279 | 32,800 |
2024/03/12 | 272 | 277 | 272 | 276 | 16,800 |
2024/03/11 | 273 | 274 | 271 | 272 | 30,300 |
2024/03/08 | 277 | 279 | 274 | 275 | 39,600 |
2024/03/07 | 281 | 282 | 277 | 277 | 37,300 |
2024/03/06 | 281 | 284 | 279 | 279 | 51,400 |
2024/03/05 | 281 | 284 | 281 | 282 | 29,800 |
2024/03/04 | 287 | 288 | 282 | 283 | 52,100 |
2024/03/01 | 290 | 290 | 287 | 287 | 29,900 |
2024/02/29 | 288 | 289 | 287 | 287 | 17,500 |
2024/02/28 | 289 | 290 | 287 | 288 | 20,600 |
2024/02/27 | 290 | 290 | 288 | 289 | 29,000 |
2024/02/26 | 290 | 290 | 287 | 290 | 38,200 |
2024/02/22 | 290 | 291 | 287 | 290 | 40,700 |
2024/02/21 | 288 | 290 | 288 | 290 | 17,000 |
2024/02/20 | 298 | 298 | 288 | 288 | 38,700 |
2024/02/19 | 282 | 292 | 281 | 290 | 69,500 |
2024/02/16 | 285 | 295 | 284 | 285 | 117,700 |
2024/02/15 | 273 | 308 | 265 | 298 | 409,000 |
2024/02/14 | 322 | 324 | 316 | 321 | 53,600 |
2024/02/13 | 327 | 327 | 320 | 322 | 53,400 |
2024/02/09 | 325 | 327 | 325 | 326 | 12,900 |
2024/02/08 | 329 | 330 | 325 | 326 | 15,800 |
2024/02/07 | 325 | 327 | 325 | 327 | 10,900 |
2024/02/06 | 326 | 330 | 326 | 326 | 21,400 |
2024/02/05 | 335 | 335 | 323 | 328 | 48,400 |
2024/02/02 | 335 | 335 | 331 | 332 | 13,400 |
2024/02/01 | 336 | 336 | 329 | 331 | 13,700 |
2024/01/31 | 337 | 337 | 330 | 330 | 33,000 |
2024/01/30 | 327 | 337 | 327 | 337 | 52,800 |
2024/01/29 | 327 | 330 | 326 | 328 | 23,800 |
2024/01/26 | 323 | 326 | 323 | 326 | 12,100 |
2024/01/25 | 323 | 325 | 322 | 323 | 10,900 |
2024/01/24 | 323 | 325 | 322 | 323 | 12,500 |
2024/01/23 | 324 | 326 | 323 | 325 | 19,900 |
2024/01/22 | 322 | 324 | 321 | 324 | 29,300 |
2024/01/19 | 318 | 322 | 318 | 321 | 25,300 |
2024/01/18 | 316 | 319 | 316 | 319 | 22,700 |
2024/01/17 | 315 | 318 | 315 | 316 | 13,500 |
2024/01/16 | 320 | 320 | 316 | 316 | 14,300 |
2024/01/15 | 318 | 320 | 315 | 320 | 29,800 |
2024/01/12 | 314 | 319 | 312 | 318 | 30,100 |
2024/01/11 | 317 | 317 | 314 | 314 | 19,500 |
2024/01/10 | 312 | 316 | 310 | 316 | 24,300 |
2024/01/09 | 312 | 315 | 310 | 312 | 24,800 |
2024/01/05 | 320 | 320 | 312 | 315 | 38,800 |
2024/01/04 | 305 | 312 | 303 | 309 | 32,200 |
2023/12/29 | 301 | 307 | 300 | 303 | 43,200 |
2023/12/28 | 298 | 301 | 297 | 301 | 13,300 |
2023/12/27 | 296 | 298 | 296 | 297 | 31,400 |
2023/12/26 | 298 | 300 | 297 | 298 | 28,500 |
2023/12/25 | 300 | 300 | 298 | 299 | 40,600 |
2023/12/22 | 299 | 301 | 299 | 299 | 17,800 |
2023/12/21 | 301 | 302 | 299 | 299 | 49,600 |
2023/12/20 | 301 | 303 | 301 | 301 | 16,400 |
2023/12/19 | 301 | 304 | 301 | 301 | 17,200 |
2023/12/18 | 302 | 305 | 301 | 301 | 14,400 |
2023/12/15 | 302 | 303 | 300 | 302 | 17,100 |
2023/12/14 | 303 | 304 | 301 | 302 | 16,300 |
2023/12/13 | 304 | 304 | 302 | 304 | 7,200 |
2023/12/12 | 303 | 305 | 303 | 303 | 10,000 |
2023/12/11 | 305 | 306 | 302 | 303 | 18,200 |
2023/12/08 | 304 | 305 | 302 | 303 | 12,500 |
2023/12/07 | 302 | 305 | 301 | 304 | 15,500 |
2023/12/06 | 302 | 303 | 300 | 301 | 8,600 |
2023/12/05 | 301 | 302 | 300 | 300 | 12,500 |
2023/12/04 | 300 | 302 | 300 | 301 | 14,500 |
2023/12/01 | 304 | 304 | 300 | 300 | 44,200 |
2023/11/30 | 304 | 304 | 299 | 303 | 16,900 |
2023/11/29 | 303 | 304 | 302 | 304 | 3,700 |
2023/11/28 | 305 | 305 | 302 | 302 | 7,200 |
2023/11/27 | 304 | 305 | 303 | 304 | 9,700 |
2023/11/24 | 309 | 309 | 300 | 302 | 41,600 |
2023/11/22 | 306 | 308 | 305 | 308 | 9,200 |
2023/11/21 | 304 | 306 | 302 | 306 | 12,900 |
2023/11/20 | 302 | 306 | 302 | 304 | 13,300 |
2023/11/17 | 301 | 304 | 301 | 302 | 9,600 |
2023/11/16 | 305 | 305 | 302 | 302 | 12,800 |
2023/11/15 | 310 | 310 | 300 | 304 | 38,600 |
2023/11/14 | 309 | 309 | 305 | 307 | 17,500 |
2023/11/13 | 307 | 309 | 306 | 309 | 9,000 |
2023/11/10 | 306 | 308 | 305 | 306 | 5,900 |
2023/11/09 | 311 | 311 | 303 | 306 | 12,600 |
2023/11/08 | 309 | 311 | 303 | 307 | 20,100 |
2023/11/07 | 308 | 311 | 308 | 311 | 10,100 |
2023/11/06 | 310 | 312 | 307 | 308 | 21,300 |
2023/11/02 | 309 | 311 | 306 | 307 | 24,400 |
2023/11/01 | 307 | 308 | 303 | 307 | 10,500 |
2023/10/31 | 301 | 305 | 300 | 302 | 11,700 |
2023/10/30 | 300 | 302 | 298 | 301 | 12,100 |
2023/10/27 | 299 | 301 | 297 | 299 | 14,000 |
2023/10/26 | 298 | 301 | 297 | 299 | 15,500 |
2023/10/25 | 296 | 303 | 296 | 301 | 16,300 |
2023/10/24 | 301 | 302 | 293 | 298 | 37,500 |
2023/10/23 | 308 | 308 | 300 | 300 | 14,400 |
2023/10/20 | 303 | 305 | 299 | 305 | 13,200 |
2023/10/19 | 301 | 305 | 299 | 302 | 8,600 |
2023/10/18 | 298 | 305 | 298 | 305 | 17,000 |
2023/10/17 | 297 | 302 | 297 | 298 | 20,100 |
2023/10/16 | 306 | 306 | 298 | 298 | 37,500 |
2023/10/13 | 305 | 308 | 304 | 306 | 17,300 |
2023/10/12 | 314 | 314 | 307 | 308 | 15,000 |
2023/10/11 | 313 | 315 | 310 | 310 | 10,600 |
2023/10/10 | 313 | 314 | 309 | 313 | 17,400 |
2023/10/06 | 310 | 315 | 307 | 314 | 20,800 |
2023/10/05 | 297 | 311 | 297 | 310 | 23,700 |
2023/10/04 | 297 | 309 | 296 | 301 | 55,900 |
2023/10/03 | 315 | 316 | 307 | 307 | 50,300 |
2023/10/02 | 319 | 326 | 315 | 318 | 42,500 |
2023/09/29 | 320 | 334 | 319 | 319 | 56,700 |
2023/09/28 | 330 | 336 | 320 | 320 | 121,400 |
2023/09/27 | 340 | 347 | 338 | 346 | 99,500 |
2023/09/26 | 338 | 340 | 336 | 340 | 51,900 |
2023/09/25 | 340 | 340 | 337 | 340 | 30,700 |
2023/09/22 | 340 | 340 | 333 | 336 | 45,500 |
2023/09/21 | 340 | 343 | 337 | 338 | 21,500 |
2023/09/20 | 344 | 344 | 339 | 340 | 34,900 |
2023/09/19 | 342 | 345 | 340 | 341 | 41,800 |
2023/09/15 | 345 | 346 | 339 | 340 | 56,900 |
2023/09/14 | 338 | 346 | 334 | 342 | 77,000 |
2023/09/13 | 338 | 340 | 336 | 338 | 31,000 |
2023/09/12 | 333 | 339 | 333 | 338 | 26,800 |
2023/09/11 | 343 | 344 | 326 | 333 | 87,300 |
2023/09/08 | 345 | 345 | 341 | 342 | 24,400 |
2023/09/07 | 347 | 348 | 342 | 345 | 32,100 |
2023/09/06 | 344 | 346 | 338 | 343 | 47,900 |
2023/09/05 | 339 | 343 | 335 | 339 | 48,400 |
2023/09/04 | 345 | 350 | 335 | 336 | 91,800 |
2023/09/01 | 335 | 342 | 331 | 341 | 62,800 |
2023/08/31 | 330 | 333 | 327 | 333 | 31,300 |
2023/08/30 | 328 | 329 | 324 | 326 | 28,900 |
2023/08/29 | 325 | 330 | 324 | 328 | 29,700 |
2023/08/28 | 327 | 332 | 322 | 325 | 43,900 |
2023/08/25 | 322 | 327 | 320 | 327 | 33,900 |
2023/08/24 | 327 | 330 | 323 | 324 | 25,200 |
2023/08/23 | 320 | 328 | 317 | 328 | 20,600 |
2023/08/22 | 332 | 332 | 320 | 321 | 54,400 |
2023/08/21 | 330 | 333 | 330 | 333 | 35,000 |
2023/08/18 | 335 | 335 | 330 | 330 | 51,800 |
2023/08/17 | 328 | 336 | 328 | 336 | 47,800 |
2023/08/16 | 333 | 333 | 324 | 328 | 68,500 |
2023/08/15 | 325 | 327 | 310 | 323 | 84,900 |
2023/08/14 | 317 | 329 | 317 | 329 | 112,100 |
2023/08/10 | 309 | 316 | 309 | 315 | 34,300 |
2023/08/09 | 310 | 310 | 307 | 308 | 17,500 |
2023/08/08 | 313 | 313 | 310 | 310 | 15,600 |
2023/08/07 | 310 | 312 | 310 | 312 | 20,200 |
2023/08/04 | 308 | 312 | 306 | 312 | 11,200 |
2023/08/03 | 308 | 312 | 308 | 309 | 13,700 |
2023/08/02 | 312 | 313 | 308 | 313 | 22,300 |
2023/08/01 | 305 | 314 | 303 | 312 | 58,600 |
2023/07/31 | 305 | 305 | 301 | 303 | 18,100 |
2023/07/28 | 301 | 304 | 300 | 302 | 21,100 |
2023/07/27 | 301 | 302 | 300 | 301 | 7,700 |
2023/07/26 | 300 | 303 | 300 | 300 | 10,800 |
2023/07/25 | 302 | 302 | 299 | 301 | 10,900 |
2023/07/24 | 300 | 302 | 298 | 300 | 32,500 |
2023/07/21 | 297 | 299 | 296 | 298 | 7,700 |
2023/07/20 | 295 | 298 | 294 | 297 | 15,100 |
2023/07/19 | 296 | 296 | 295 | 295 | 4,900 |
2023/07/18 | 298 | 298 | 294 | 296 | 14,000 |
2023/07/14 | 299 | 300 | 294 | 296 | 25,400 |
2023/07/13 | 299 | 300 | 296 | 298 | 19,900 |
2023/07/12 | 299 | 302 | 297 | 299 | 30,000 |
2023/07/11 | 298 | 299 | 297 | 299 | 7,400 |
2023/07/10 | 300 | 300 | 297 | 297 | 10,300 |
2023/07/07 | 295 | 299 | 295 | 298 | 17,000 |
2023/07/06 | 301 | 301 | 295 | 298 | 35,800 |
2023/07/05 | 294 | 304 | 294 | 300 | 84,200 |
2023/07/04 | 292 | 297 | 292 | 296 | 27,400 |
2023/07/03 | 294 | 294 | 292 | 292 | 16,100 |
2023/06/30 | 292 | 294 | 292 | 292 | 15,200 |
2023/06/29 | 293 | 295 | 290 | 293 | 21,200 |