日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/18 50 54 50 51 877,900
2026/09/17 54 55 51 52 1,645,000
2026/09/16 59 60 57 57 642,300
2026/09/15 58 63 58 60 610,100
2026/09/14 62 62 60 60 280,600
2026/09/11 60 62 60 62 292,800
2026/09/10 60 62 60 61 361,800
2026/09/09 62 64 61 62 471,600
2026/09/08 63 66 62 62 622,200
2026/09/07 65 67 62 63 607,200
2026/09/04 67 68 66 67 129,900
2026/09/03 66 68 66 67 171,500
2026/09/02 68 70 66 67 297,500
2026/09/01 69 71 68 69 274,200
2026/08/31 68 69 66 68 388,500
2026/08/28 68 74 67 67 815,300
2026/08/27 68 71 68 69 644,300
2026/08/26 71 72 69 72 337,200
2026/08/25 70 73 70 72 487,400
2026/08/24 75 76 70 70 699,100
2026/08/21 77 77 74 75 451,700
2026/08/20 76 78 75 77 541,600
2026/08/19 77 77 74 75 427,100
2026/08/18 78 82 77 78 527,900
2026/08/17 75 80 75 78 742,900
2026/08/14 80 81 77 79 750,300
2026/08/13 84 84 80 81 1,127,700
2026/08/12 88 88 83 84 751,500
2026/08/10 85 90 82 88 1,100,700
2026/08/07 86 89 84 84 570,800
2026/08/06 87 89 86 86 359,000
2026/08/05 88 90 85 85 547,400
2026/08/04 85 91 85 88 719,700
2026/08/03 86 88 82 85 883,700
2026/07/31 84 92 84 90 1,277,400
2026/07/30 83 87 81 83 683,700
2026/07/29 88 89 82 83 1,281,900
2026/07/28 85 89 82 89 1,078,600
2026/07/27 86 88 81 87 1,027,500
2026/07/24 90 90 85 85 732,000
2026/07/23 90 93 85 90 1,501,700
2026/07/22 100 101 90 91 1,787,900
2026/07/21 107 107 95 99 1,868,600
2026/07/17 105 133 100 106 7,751,100
2026/07/16 112 113 102 107 2,629,900
2026/07/15 92 114 90 114 6,224,000
2026/07/14 84 98 83 91 4,009,900
2026/07/13 96 96 81 81 3,083,900
2026/07/10 105 105 94 94 2,183,900
2026/07/09 110 123 105 106 5,089,500
2026/07/08 104 118 100 103 2,578,400
2026/07/07 127 127 103 112 6,252,900
2026/07/06 130 145 113 140 13,204,900
2026/07/03 74 102 71 102 10,225,800
2026/07/02 73 74 67 72 2,143,800
2026/07/01 84 88 66 75 10,615,400
2026/06/30 54 82 54 69 17,505,800
2026/06/29 61 64 53 53 6,593,500
2026/06/26 81 84 71 71 8,403,000
2026/06/25 111 147 107 121 7,060,000
2026/06/24 104 111 103 106 513,800
2026/06/23 106 109 102 104 320,000
2026/06/22 104 109 102 107 455,700
2026/06/19 110 110 105 106 387,400
2026/06/18 111 113 105 113 763,200
2026/06/17 111 117 110 113 458,500
2026/06/16 118 121 109 109 788,100
2026/06/15 119 127 116 118 597,600
2026/06/12 125 134 117 119 1,010,800
2026/06/11 113 128 112 126 1,576,600
2026/06/10 119 120 113 115 923,100
2026/06/09 128 130 120 121 1,118,500
2026/06/08 134 135 127 128 678,900
2026/06/05 138 149 129 133 1,333,000
2026/06/04 145 148 132 135 1,261,800
2026/06/03 147 151 142 146 451,600
2026/06/02 152 152 146 149 412,800
2026/06/01 159 159 145 150 1,062,400
2026/05/29 169 176 159 159 1,446,100
2026/05/28 173 173 156 161 993,300
2026/05/27 181 182 166 173 1,127,800
2026/05/26 200 204 174 180 1,480,100
2026/05/25 218 220 188 201 1,786,100
2026/05/22 197 221 197 217 1,721,000
2026/05/21 194 200 189 196 989,600
2026/05/20 191 201 186 196 1,161,700
2026/05/19 223 244 196 199 2,902,700
2026/05/18 174 235 160 220 7,388,000
2026/05/15 212 227 210 210 683,500
2026/05/14 215 216 203 210 688,300
2026/05/13 213 221 209 216 630,000
2026/05/12 239 240 213 215 1,005,100
2026/05/11 245 245 235 242 484,700
2026/05/08 244 256 238 249 1,236,100
2026/05/07 238 257 229 240 1,886,700
2026/05/01 253 260 235 237 851,800
2026/04/30 266 267 252 253 444,000
2026/04/28 284 285 257 263 888,200
2026/04/27 296 298 276 276 556,300
2026/04/24 302 309 293 301 319,900
2026/04/23 301 303 296 303 162,400
2026/04/22 300 305 296 299 193,200
2026/04/21 301 303 292 300 329,400
2026/04/20 300 307 296 299 363,900
2026/04/17 300 301 289 299 431,000
2026/04/16 305 320 298 299 734,400
2026/04/15 300 307 300 302 316,400
2026/04/14 309 310 300 303 460,000
2026/04/13 310 314 302 303 330,200
2026/04/10 308 315 305 307 319,500
2026/04/09 321 322 307 310 455,000
2026/04/08 326 332 321 324 305,400
2026/04/07 333 336 319 325 280,900
2026/04/06 335 340 330 333 239,800
2026/04/03 345 349 337 338 210,600
2026/03/27 362 371 358 367 416,600
2026/03/26 363 374 352 362 406,100
2026/03/25 354 368 352 366 408,000
2026/03/24 358 364 343 349 310,000
2026/03/23 356 364 343 350 414,700
2026/03/19 361 366 349 357 438,000
2026/03/18 367 371 359 369 253,100
2026/03/17 376 381 360 365 399,800
2026/03/16 383 384 360 368 434,400
2026/03/13 389 389 376 378 284,100
2026/03/12 395 396 378 381 389,300
2026/03/11 391 410 390 393 699,400
2026/03/10 402 403 387 388 341,500
2026/03/09 390 403 372 392 581,700
2026/03/06 416 427 400 404 410,800
2026/03/05 405 436 403 422 628,200
2026/03/04 410 414 380 392 686,300
2026/03/03 442 454 410 410 693,100
2026/03/02 424 491 412 448 2,582,000
2026/02/27 441 471 422 432 1,611,200
2026/02/26 437 493 426 473 4,902,100
2026/02/25 334 413 326 413 2,005,900
2026/02/24 350 354 318 333 1,305,500
2026/02/20 369 405 354 374 1,677,700
2026/02/19 365 380 353 365 501,900
2026/02/18 357 368 342 360 515,000
2026/02/17 384 386 353 354 480,100
2026/02/16 331 392 330 384 1,443,600
2026/02/13 412 417 388 390 776,300
2026/02/12 415 422 410 416 181,000
2026/02/10 410 424 410 415 175,500
2026/02/09 411 413 403 411 252,700
2026/02/06 429 429 406 410 372,300
2026/02/05 418 433 415 426 161,400
2026/02/04 410 423 407 418 226,100
2026/02/03 420 422 410 412 195,900
2026/02/02 420 430 413 423 268,800
2026/01/30 416 424 406 419 295,300
2026/01/29 414 421 403 418 246,600
2026/01/28 412 423 403 415 423,100
2026/01/27 429 430 417 420 245,600
2026/01/26 435 438 425 429 226,500
2026/01/23 435 440 431 436 232,800
2026/01/22 445 445 429 435 229,800
2026/01/21 445 447 435 440 207,200
2026/01/20 450 464 446 451 250,800
2026/01/19 445 452 436 449 151,500
2026/01/16 449 449 434 445 228,100
2026/01/15 440 451 436 450 242,100
2026/01/14 463 465 438 440 437,500
2026/01/13 480 481 459 460 405,900
2026/01/09 467 486 467 479 405,900
2026/01/08 465 473 458 465 278,000
2026/01/07 455 475 448 465 491,500
2026/01/06 456 465 450 452 284,500
2026/01/05 464 464 444 452 560,200
2025/12/30 473 474 455 456 453,800
2025/12/29 489 489 468 468 727,700
2025/12/26 489 518 480 497 1,269,100
2025/12/25 450 491 447 484 1,189,400
2025/12/24 457 460 439 442 737,300
2025/12/23 426 485 425 458 2,841,600
2025/12/22 440 445 404 419 1,348,800
2025/12/19 433 449 433 440 536,000
2025/12/18 415 434 412 425 422,400
2025/12/17 423 428 410 419 446,300
2025/12/16 427 431 418 421 260,300
2025/12/15 424 447 422 428 561,200
2025/12/12 424 433 415 416 474,200
2025/12/11 460 460 425 426 480,500
2025/12/10 447 461 432 460 557,500
2025/12/09 453 465 438 449 415,500
2025/12/08 444 464 435 452 502,700
2025/12/05 424 452 419 442 686,000
2025/12/04 422 437 414 424 697,800
2025/12/03 429 432 413 429 719,900
2025/12/02 454 454 417 429 879,900
2025/12/01 465 467 443 446 436,400
2025/11/28 464 502 463 465 666,700
2025/11/27 477 477 461 463 332,000
2025/11/26 462 484 447 470 763,900
2025/11/25 489 493 425 446 2,080,000
2025/11/21 495 508 482 494 905,500
2025/11/20 517 520 491 515 1,015,500
2025/11/19 527 540 491 507 1,382,700

このページの先頭へ