海帆(3133)の株価時系列情報
海帆(3133)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 930 | 931 | 897 | 903 | 1,011,600 |
| 2024/04/23 | 953 | 956 | 910 | 919 | 1,026,900 |
| 2024/04/22 | 935 | 957 | 915 | 949 | 1,426,900 |
| 2024/04/19 | 986 | 1,010 | 898 | 933 | 2,221,300 |
| 2024/04/18 | 936 | 1,012 | 921 | 988 | 2,310,200 |
| 2024/04/17 | 916 | 955 | 907 | 915 | 2,384,300 |
| 2024/04/16 | 885 | 935 | 864 | 900 | 1,723,300 |
| 2024/04/15 | 882 | 909 | 846 | 882 | 1,120,000 |
| 2024/04/12 | 872 | 896 | 862 | 881 | 1,073,200 |
| 2024/04/11 | 870 | 896 | 855 | 881 | 1,482,500 |
| 2024/04/10 | 906 | 906 | 837 | 852 | 2,136,700 |
| 2024/04/09 | 907 | 967 | 889 | 898 | 2,936,000 |
| 2024/04/08 | 928 | 968 | 880 | 892 | 2,556,000 |
| 2024/04/05 | 998 | 1,013 | 840 | 925 | 7,162,300 |
| 2024/04/04 | 1,085 | 1,090 | 970 | 990 | 3,501,800 |
| 2024/04/03 | 1,100 | 1,131 | 1,077 | 1,092 | 1,272,600 |
| 2024/04/02 | 1,139 | 1,141 | 1,081 | 1,111 | 1,776,400 |
| 2024/04/01 | 1,165 | 1,186 | 1,058 | 1,139 | 2,218,400 |
| 2024/03/29 | 1,190 | 1,215 | 1,080 | 1,195 | 2,221,000 |
| 2024/03/28 | 1,219 | 1,233 | 1,196 | 1,199 | 824,100 |
| 2024/03/27 | 1,231 | 1,268 | 1,200 | 1,203 | 1,241,600 |
| 2024/03/26 | 1,207 | 1,224 | 1,193 | 1,214 | 545,300 |
| 2024/03/25 | 1,247 | 1,256 | 1,215 | 1,215 | 944,900 |
| 2024/03/22 | 1,230 | 1,283 | 1,228 | 1,259 | 979,700 |
| 2024/03/21 | 1,216 | 1,251 | 1,200 | 1,245 | 856,400 |
| 2024/03/19 | 1,198 | 1,240 | 1,147 | 1,221 | 1,485,400 |
| 2024/03/18 | 1,240 | 1,249 | 1,200 | 1,203 | 1,135,800 |
| 2024/03/15 | 1,257 | 1,307 | 1,234 | 1,259 | 1,118,200 |
| 2024/03/14 | 1,242 | 1,265 | 1,211 | 1,256 | 839,600 |
| 2024/03/13 | 1,212 | 1,263 | 1,197 | 1,244 | 1,144,500 |
| 2024/03/12 | 1,175 | 1,220 | 1,175 | 1,212 | 1,014,100 |
| 2024/03/11 | 1,190 | 1,238 | 1,176 | 1,200 | 1,219,200 |
| 2024/03/08 | 1,238 | 1,283 | 1,113 | 1,218 | 2,716,100 |
| 2024/03/07 | 1,298 | 1,375 | 1,233 | 1,258 | 4,312,000 |
| 2024/03/06 | 1,310 | 1,310 | 1,207 | 1,226 | 2,887,700 |
| 2024/03/05 | 1,257 | 1,305 | 1,213 | 1,257 | 2,323,600 |
| 2024/03/04 | 1,245 | 1,262 | 1,164 | 1,233 | 2,276,300 |
| 2024/03/01 | 1,270 | 1,282 | 1,186 | 1,262 | 3,442,600 |
| 2024/02/29 | 1,318 | 1,380 | 1,271 | 1,308 | 4,183,400 |
| 2024/02/28 | 1,278 | 1,406 | 1,274 | 1,378 | 6,377,000 |
| 2024/02/27 | 1,241 | 1,270 | 1,161 | 1,254 | 4,288,100 |
| 2024/02/26 | 1,217 | 1,338 | 1,179 | 1,271 | 6,591,600 |
| 2024/02/22 | 986 | 1,111 | 981 | 1,111 | 6,895,300 |
| 2024/02/21 | 930 | 965 | 915 | 961 | 1,316,800 |
| 2024/02/20 | 943 | 951 | 887 | 930 | 2,237,600 |
| 2024/02/19 | 955 | 980 | 938 | 956 | 1,417,400 |
| 2024/02/16 | 979 | 1,002 | 914 | 940 | 2,059,200 |
| 2024/02/15 | 999 | 1,044 | 951 | 958 | 3,301,200 |
| 2024/02/14 | 895 | 1,016 | 890 | 989 | 5,247,900 |
| 2024/02/13 | 930 | 934 | 889 | 899 | 1,928,400 |
| 2024/02/09 | 885 | 918 | 880 | 918 | 2,441,700 |
| 2024/02/08 | 872 | 888 | 866 | 872 | 968,400 |
| 2024/02/07 | 888 | 903 | 866 | 867 | 1,944,400 |
| 2024/02/06 | 859 | 893 | 849 | 868 | 2,526,900 |
| 2024/02/05 | 823 | 845 | 820 | 844 | 1,073,100 |
| 2024/02/02 | 824 | 830 | 802 | 814 | 915,100 |
| 2024/02/01 | 840 | 849 | 817 | 820 | 1,131,600 |
| 2024/01/31 | 841 | 858 | 829 | 845 | 1,126,900 |
| 2024/01/30 | 842 | 863 | 824 | 851 | 1,675,500 |
| 2024/01/29 | 867 | 871 | 834 | 844 | 1,478,100 |
| 2024/01/26 | 873 | 903 | 865 | 882 | 3,174,200 |
| 2024/01/25 | 829 | 889 | 814 | 869 | 2,620,500 |
| 2024/01/24 | 795 | 828 | 789 | 808 | 1,728,000 |
| 2024/01/23 | 866 | 875 | 784 | 793 | 2,964,000 |
| 2024/01/22 | 891 | 895 | 852 | 860 | 2,215,500 |
| 2024/01/19 | 788 | 855 | 781 | 855 | 2,349,300 |
| 2024/01/18 | 777 | 789 | 774 | 784 | 559,100 |
| 2024/01/17 | 800 | 803 | 762 | 776 | 987,000 |
| 2024/01/16 | 795 | 799 | 778 | 782 | 818,000 |
| 2024/01/15 | 824 | 834 | 801 | 805 | 1,141,600 |
| 2024/01/12 | 777 | 817 | 761 | 815 | 2,142,900 |
| 2024/01/11 | 784 | 788 | 751 | 751 | 988,900 |
| 2024/01/10 | 785 | 807 | 773 | 783 | 1,363,800 |
| 2024/01/09 | 757 | 787 | 746 | 777 | 1,522,000 |
| 2024/01/05 | 768 | 776 | 730 | 745 | 2,639,000 |
| 2024/01/04 | 811 | 826 | 784 | 784 | 1,556,400 |
| 2023/12/29 | 834 | 840 | 804 | 811 | 2,189,900 |
| 2023/12/28 | 830 | 858 | 808 | 858 | 2,869,400 |
| 2023/12/27 | 800 | 829 | 771 | 787 | 3,530,400 |
| 2023/12/26 | 891 | 900 | 758 | 801 | 9,499,200 |
| 2023/12/25 | 948 | 949 | 890 | 906 | 2,571,200 |
| 2023/12/22 | 953 | 969 | 910 | 959 | 2,745,700 |
| 2023/12/21 | 979 | 981 | 950 | 954 | 2,564,500 |
| 2023/12/20 | 998 | 1,035 | 983 | 988 | 5,071,400 |
| 2023/12/19 | 989 | 1,006 | 964 | 988 | 2,635,600 |
| 2023/12/18 | 969 | 999 | 962 | 979 | 1,918,100 |
| 2023/12/15 | 986 | 1,007 | 963 | 973 | 3,368,800 |
| 2023/12/14 | 1,025 | 1,032 | 920 | 1,001 | 10,010,000 |
| 2023/12/13 | 930 | 1,036 | 929 | 999 | 7,876,900 |
| 2023/12/12 | 965 | 974 | 909 | 930 | 2,916,800 |
| 2023/12/11 | 926 | 951 | 832 | 935 | 6,611,700 |
| 2023/12/08 | 968 | 993 | 930 | 941 | 5,371,100 |
| 2023/12/07 | 998 | 1,020 | 957 | 983 | 5,779,200 |
| 2023/12/06 | 959 | 1,030 | 943 | 1,002 | 11,021,200 |
| 2023/12/05 | 899 | 930 | 867 | 930 | 5,545,300 |
| 2023/12/04 | 868 | 936 | 861 | 904 | 9,714,500 |
| 2023/12/01 | 794 | 856 | 774 | 853 | 7,021,100 |
| 2023/11/30 | 750 | 843 | 733 | 770 | 7,159,900 |
| 2023/11/29 | 760 | 772 | 748 | 748 | 1,181,800 |
| 2023/11/28 | 775 | 775 | 736 | 756 | 2,950,200 |
| 2023/11/27 | 779 | 804 | 758 | 768 | 4,663,100 |
| 2023/11/24 | 741 | 773 | 705 | 751 | 3,819,500 |
| 2023/11/22 | 734 | 764 | 722 | 743 | 2,670,400 |
| 2023/11/21 | 778 | 790 | 741 | 749 | 3,630,200 |
| 2023/11/20 | 750 | 811 | 741 | 782 | 6,883,000 |
| 2023/11/17 | 716 | 764 | 700 | 735 | 6,546,600 |
| 2023/11/16 | 683 | 717 | 672 | 707 | 3,752,000 |
| 2023/11/15 | 651 | 697 | 638 | 678 | 3,836,900 |
| 2023/11/14 | 640 | 656 | 628 | 633 | 1,626,200 |
| 2023/11/13 | 687 | 690 | 635 | 641 | 2,516,700 |
| 2023/11/10 | 676 | 696 | 651 | 660 | 3,225,000 |
| 2023/11/09 | 680 | 698 | 590 | 676 | 7,680,100 |
| 2023/11/08 | 724 | 739 | 689 | 690 | 6,474,100 |
| 2023/11/07 | 657 | 725 | 638 | 709 | 8,053,800 |
| 2023/11/06 | 606 | 655 | 597 | 647 | 4,919,300 |
| 2023/11/02 | 587 | 607 | 578 | 597 | 2,593,000 |
| 2023/11/01 | 611 | 685 | 576 | 590 | 8,935,600 |
| 2023/10/31 | 576 | 606 | 575 | 602 | 1,487,400 |
| 2023/10/30 | 585 | 591 | 576 | 576 | 847,500 |
| 2023/10/27 | 589 | 597 | 557 | 589 | 2,807,600 |
| 2023/10/26 | 585 | 600 | 583 | 592 | 828,200 |
| 2023/10/25 | 609 | 609 | 590 | 594 | 1,300,400 |
| 2023/10/24 | 590 | 610 | 580 | 609 | 1,582,300 |
| 2023/10/23 | 608 | 626 | 585 | 585 | 2,346,800 |
| 2023/10/20 | 590 | 622 | 584 | 604 | 2,389,100 |
| 2023/10/19 | 589 | 605 | 571 | 603 | 2,020,700 |
| 2023/10/18 | 618 | 635 | 585 | 598 | 4,005,800 |
| 2023/10/17 | 608 | 620 | 599 | 618 | 1,866,100 |
| 2023/10/16 | 591 | 643 | 588 | 606 | 4,696,000 |
| 2023/10/13 | 579 | 614 | 570 | 595 | 2,856,900 |
| 2023/10/12 | 570 | 583 | 554 | 570 | 1,401,600 |
| 2023/10/11 | 577 | 602 | 575 | 579 | 1,020,200 |
| 2023/10/10 | 595 | 602 | 580 | 583 | 1,006,300 |
| 2023/10/06 | 604 | 609 | 586 | 595 | 2,219,900 |
| 2023/10/05 | 567 | 608 | 531 | 606 | 4,446,000 |
| 2023/10/04 | 579 | 594 | 561 | 569 | 2,281,700 |
| 2023/10/03 | 611 | 619 | 595 | 596 | 2,021,800 |
| 2023/10/02 | 605 | 632 | 597 | 617 | 3,013,900 |
| 2023/09/29 | 581 | 612 | 576 | 607 | 2,472,900 |
| 2023/09/28 | 589 | 619 | 580 | 582 | 3,066,800 |
| 2023/09/27 | 579 | 590 | 559 | 589 | 2,121,500 |
| 2023/09/26 | 590 | 597 | 572 | 584 | 1,694,300 |
| 2023/09/25 | 616 | 617 | 597 | 598 | 1,390,100 |
| 2023/09/22 | 595 | 613 | 551 | 606 | 4,546,200 |
| 2023/09/21 | 614 | 633 | 601 | 605 | 2,473,500 |
| 2023/09/20 | 622 | 630 | 604 | 605 | 2,044,100 |
| 2023/09/19 | 597 | 628 | 590 | 616 | 2,585,000 |
| 2023/09/15 | 628 | 634 | 611 | 614 | 1,836,100 |
| 2023/09/14 | 631 | 644 | 613 | 628 | 4,146,100 |
| 2023/09/13 | 607 | 648 | 590 | 611 | 5,878,300 |
| 2023/09/12 | 654 | 682 | 613 | 616 | 7,604,900 |
| 2023/09/11 | 608 | 686 | 600 | 655 | 12,898,100 |
| 2023/09/08 | 606 | 628 | 585 | 598 | 7,593,800 |
| 2023/09/07 | 555 | 615 | 549 | 589 | 9,121,600 |
| 2023/09/06 | 569 | 598 | 546 | 558 | 7,775,000 |
| 2023/09/05 | 628 | 629 | 586 | 589 | 9,494,200 |
| 2023/09/04 | 579 | 631 | 578 | 628 | 15,686,900 |
| 2023/09/01 | 535 | 585 | 525 | 569 | 13,185,100 |
| 2023/08/31 | 531 | 576 | 481 | 545 | 24,033,900 |
| 2023/08/30 | 469 | 537 | 441 | 521 | 16,930,800 |
| 2023/08/29 | 397 | 474 | 396 | 474 | 9,124,100 |
| 2023/08/28 | 398 | 406 | 389 | 394 | 1,508,200 |
| 2023/08/25 | 411 | 413 | 395 | 397 | 2,040,900 |
| 2023/08/24 | 449 | 454 | 411 | 413 | 2,048,700 |
| 2023/08/23 | 464 | 476 | 422 | 437 | 5,150,300 |
| 2023/08/22 | 425 | 470 | 409 | 470 | 6,558,000 |
| 2023/08/21 | 395 | 424 | 393 | 420 | 1,815,700 |
| 2023/08/18 | 396 | 408 | 379 | 396 | 1,614,200 |
| 2023/08/17 | 401 | 415 | 391 | 403 | 1,788,900 |
| 2023/08/16 | 437 | 448 | 378 | 400 | 3,599,600 |
| 2023/08/15 | 463 | 463 | 407 | 413 | 2,816,300 |
| 2023/08/14 | 490 | 497 | 455 | 455 | 1,653,500 |
| 2023/08/10 | 498 | 507 | 477 | 477 | 1,537,700 |
| 2023/08/09 | 472 | 514 | 451 | 500 | 3,634,500 |
| 2023/08/08 | 498 | 505 | 462 | 470 | 1,833,900 |
| 2023/08/07 | 499 | 519 | 484 | 498 | 1,377,200 |
| 2023/08/04 | 510 | 519 | 493 | 501 | 1,281,600 |
| 2023/08/03 | 518 | 536 | 515 | 520 | 815,200 |
| 2023/08/02 | 532 | 534 | 518 | 524 | 1,028,300 |
| 2023/08/01 | 558 | 565 | 540 | 542 | 959,100 |
| 2023/07/31 | 550 | 587 | 535 | 564 | 1,962,600 |
| 2023/07/28 | 578 | 581 | 486 | 540 | 4,716,800 |
| 2023/07/27 | 593 | 605 | 586 | 586 | 642,900 |
| 2023/07/26 | 596 | 604 | 585 | 603 | 948,900 |
| 2023/07/25 | 621 | 633 | 597 | 606 | 1,733,900 |
| 2023/07/24 | 590 | 613 | 581 | 609 | 1,769,600 |
| 2023/07/21 | 611 | 614 | 581 | 591 | 1,970,100 |
| 2023/07/20 | 630 | 631 | 594 | 601 | 2,342,900 |
| 2023/07/19 | 629 | 652 | 603 | 635 | 4,466,600 |
| 2023/07/18 | 562 | 642 | 562 | 619 | 6,858,500 |
| 2023/07/14 | 600 | 606 | 560 | 560 | 2,402,100 |
| 2023/07/13 | 601 | 631 | 589 | 594 | 4,859,100 |
| 2023/07/12 | 590 | 654 | 553 | 592 | 18,060,700 |
| 2023/07/11 | 458 | 554 | 458 | 554 | 4,710,500 |
| 2023/07/10 | 474 | 474 | 474 | 474 | 133,600 |
| 2023/07/07 | 574 | 574 | 574 | 574 | 198,900 |
| 2023/07/06 | 820 | 820 | 674 | 674 | 10,854,900 |
| 2023/07/05 | 891 | 910 | 747 | 824 | 12,850,000 |
| 2023/07/04 | 844 | 905 | 833 | 891 | 8,331,300 |
| 2023/07/03 | 826 | 892 | 822 | 844 | 9,882,500 |