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 |
|---|---|---|---|---|---|
| 2025/06/13 | 774 | 774 | 734 | 734 | 806,800 |
| 2025/06/12 | 777 | 783 | 766 | 766 | 385,100 |
| 2025/06/11 | 781 | 806 | 771 | 777 | 742,700 |
| 2025/06/10 | 768 | 775 | 751 | 766 | 566,000 |
| 2025/06/09 | 750 | 762 | 726 | 757 | 744,000 |
| 2025/06/06 | 760 | 766 | 743 | 753 | 542,300 |
| 2025/06/05 | 777 | 782 | 758 | 758 | 712,900 |
| 2025/06/04 | 775 | 799 | 766 | 780 | 918,300 |
| 2025/06/03 | 778 | 783 | 753 | 777 | 1,046,100 |
| 2025/06/02 | 794 | 799 | 777 | 777 | 899,500 |
| 2025/05/30 | 810 | 819 | 793 | 795 | 809,900 |
| 2025/05/29 | 795 | 823 | 787 | 811 | 995,400 |
| 2025/05/28 | 805 | 808 | 794 | 795 | 390,300 |
| 2025/05/27 | 803 | 809 | 787 | 801 | 513,200 |
| 2025/05/26 | 825 | 830 | 796 | 800 | 706,400 |
| 2025/05/23 | 794 | 897 | 782 | 810 | 1,909,100 |
| 2025/05/22 | 799 | 811 | 765 | 803 | 1,357,800 |
| 2025/05/21 | 814 | 816 | 801 | 801 | 604,500 |
| 2025/05/20 | 831 | 836 | 813 | 813 | 519,200 |
| 2025/05/19 | 829 | 847 | 811 | 821 | 597,600 |
| 2025/05/16 | 820 | 842 | 800 | 828 | 1,036,300 |
| 2025/05/15 | 821 | 834 | 812 | 831 | 701,600 |
| 2025/05/14 | 855 | 888 | 825 | 829 | 1,368,300 |
| 2025/05/13 | 850 | 878 | 838 | 869 | 644,200 |
| 2025/05/12 | 837 | 848 | 826 | 840 | 277,700 |
| 2025/05/09 | 820 | 850 | 816 | 843 | 469,800 |
| 2025/05/08 | 829 | 834 | 817 | 817 | 311,800 |
| 2025/05/07 | 820 | 834 | 811 | 815 | 315,800 |
| 2025/05/02 | 827 | 834 | 818 | 820 | 274,000 |
| 2025/05/01 | 850 | 853 | 826 | 827 | 323,400 |
| 2025/04/30 | 840 | 854 | 834 | 850 | 299,900 |
| 2025/04/28 | 862 | 877 | 830 | 843 | 466,900 |
| 2025/04/25 | 826 | 903 | 824 | 854 | 1,170,200 |
| 2025/04/24 | 831 | 838 | 814 | 814 | 255,800 |
| 2025/04/23 | 848 | 848 | 817 | 818 | 384,200 |
| 2025/04/22 | 806 | 840 | 796 | 830 | 502,500 |
| 2025/04/21 | 808 | 816 | 802 | 805 | 225,900 |
| 2025/04/18 | 830 | 845 | 812 | 823 | 406,000 |
| 2025/04/17 | 806 | 823 | 799 | 820 | 347,800 |
| 2025/04/16 | 839 | 842 | 790 | 800 | 536,900 |
| 2025/04/15 | 823 | 870 | 816 | 835 | 611,000 |
| 2025/04/14 | 836 | 841 | 814 | 814 | 297,700 |
| 2025/04/11 | 802 | 834 | 799 | 834 | 332,800 |
| 2025/04/10 | 832 | 834 | 805 | 822 | 547,100 |
| 2025/04/09 | 778 | 788 | 736 | 775 | 598,000 |
| 2025/04/08 | 769 | 801 | 769 | 788 | 721,600 |
| 2025/04/07 | 700 | 758 | 680 | 724 | 1,123,200 |
| 2025/04/04 | 771 | 787 | 720 | 787 | 1,551,000 |
| 2025/04/03 | 761 | 818 | 761 | 786 | 641,100 |
| 2025/04/02 | 780 | 809 | 758 | 804 | 1,052,300 |
| 2025/04/01 | 844 | 852 | 750 | 769 | 1,611,600 |
| 2025/03/31 | 880 | 885 | 815 | 836 | 1,110,000 |
| 2025/03/28 | 918 | 936 | 893 | 910 | 588,600 |
| 2025/03/27 | 871 | 945 | 870 | 917 | 992,200 |
| 2025/03/26 | 900 | 908 | 873 | 874 | 378,600 |
| 2025/03/25 | 862 | 922 | 860 | 889 | 857,500 |
| 2025/03/24 | 893 | 893 | 862 | 868 | 791,800 |
| 2025/03/21 | 901 | 931 | 898 | 899 | 493,600 |
| 2025/03/19 | 931 | 948 | 909 | 911 | 505,900 |
| 2025/03/18 | 938 | 953 | 930 | 936 | 384,800 |
| 2025/03/17 | 948 | 956 | 920 | 925 | 571,100 |
| 2025/03/14 | 959 | 980 | 938 | 942 | 691,800 |
| 2025/03/13 | 996 | 1,000 | 952 | 956 | 649,700 |
| 2025/03/12 | 930 | 1,008 | 929 | 981 | 1,174,400 |
| 2025/03/11 | 867 | 941 | 859 | 926 | 1,463,100 |
| 2025/03/10 | 980 | 983 | 895 | 905 | 1,987,500 |
| 2025/03/07 | 987 | 1,019 | 980 | 991 | 1,175,800 |
| 2025/03/06 | 1,100 | 1,108 | 1,003 | 1,012 | 1,248,700 |
| 2025/03/05 | 1,107 | 1,129 | 1,053 | 1,090 | 1,238,600 |
| 2025/03/04 | 1,177 | 1,254 | 1,091 | 1,111 | 3,380,200 |
| 2025/03/03 | 1,147 | 1,147 | 1,147 | 1,147 | 48,400 |
| 2025/02/28 | 1,030 | 1,054 | 912 | 997 | 2,566,800 |
| 2025/02/27 | 1,061 | 1,116 | 1,035 | 1,077 | 954,600 |
| 2025/02/26 | 1,026 | 1,066 | 1,002 | 1,019 | 1,257,200 |
| 2025/02/25 | 1,165 | 1,189 | 960 | 1,029 | 2,728,600 |
| 2025/02/21 | 1,200 | 1,220 | 1,171 | 1,191 | 709,500 |
| 2025/02/20 | 1,229 | 1,253 | 1,200 | 1,200 | 648,100 |
| 2025/02/19 | 1,206 | 1,253 | 1,201 | 1,229 | 560,700 |
| 2025/02/18 | 1,248 | 1,248 | 1,198 | 1,207 | 793,100 |
| 2025/02/17 | 1,183 | 1,262 | 1,177 | 1,256 | 1,130,000 |
| 2025/02/14 | 1,212 | 1,234 | 1,203 | 1,219 | 850,000 |
| 2025/02/13 | 1,203 | 1,227 | 1,196 | 1,209 | 705,400 |
| 2025/02/12 | 1,204 | 1,220 | 1,195 | 1,200 | 498,900 |
| 2025/02/10 | 1,221 | 1,228 | 1,198 | 1,205 | 501,700 |
| 2025/02/07 | 1,220 | 1,234 | 1,209 | 1,225 | 459,100 |
| 2025/02/06 | 1,209 | 1,228 | 1,190 | 1,213 | 658,700 |
| 2025/02/05 | 1,203 | 1,222 | 1,190 | 1,208 | 859,000 |
| 2025/02/04 | 1,155 | 1,204 | 1,146 | 1,187 | 902,400 |
| 2025/02/03 | 1,095 | 1,145 | 1,082 | 1,145 | 640,000 |
| 2025/01/31 | 1,103 | 1,133 | 1,095 | 1,109 | 508,100 |
| 2025/01/30 | 1,099 | 1,142 | 1,085 | 1,109 | 841,100 |
| 2025/01/29 | 1,089 | 1,104 | 1,079 | 1,082 | 446,000 |
| 2025/01/28 | 1,050 | 1,111 | 1,041 | 1,083 | 589,100 |
| 2025/01/27 | 1,094 | 1,109 | 1,072 | 1,072 | 515,100 |
| 2025/01/24 | 1,087 | 1,109 | 1,076 | 1,081 | 457,100 |
| 2025/01/23 | 1,084 | 1,092 | 1,061 | 1,086 | 430,600 |
| 2025/01/22 | 1,077 | 1,110 | 1,071 | 1,072 | 438,900 |
| 2025/01/21 | 1,085 | 1,119 | 1,077 | 1,077 | 528,300 |
| 2025/01/20 | 1,118 | 1,118 | 1,070 | 1,089 | 565,600 |
| 2025/01/17 | 1,132 | 1,138 | 1,109 | 1,120 | 389,500 |
| 2025/01/16 | 1,137 | 1,158 | 1,127 | 1,132 | 662,000 |
| 2025/01/15 | 1,109 | 1,133 | 1,097 | 1,127 | 469,800 |
| 2025/01/14 | 1,102 | 1,146 | 1,076 | 1,124 | 777,400 |
| 2025/01/10 | 1,050 | 1,136 | 1,045 | 1,116 | 1,752,700 |
| 2025/01/09 | 1,010 | 1,073 | 1,003 | 1,037 | 1,076,000 |
| 2025/01/08 | 1,015 | 1,024 | 976 | 981 | 693,100 |
| 2025/01/07 | 969 | 1,008 | 961 | 1,003 | 747,900 |
| 2025/01/06 | 1,003 | 1,007 | 968 | 969 | 1,148,600 |
| 2024/12/30 | 1,048 | 1,057 | 1,007 | 1,012 | 1,015,500 |
| 2024/12/27 | 1,031 | 1,115 | 1,025 | 1,063 | 2,215,800 |
| 2024/12/26 | 1,009 | 1,031 | 997 | 1,021 | 1,133,900 |
| 2024/12/25 | 998 | 1,025 | 991 | 1,000 | 1,841,800 |
| 2024/12/24 | 988 | 1,009 | 951 | 990 | 1,510,000 |
| 2024/12/23 | 946 | 1,007 | 939 | 993 | 1,782,300 |
| 2024/12/20 | 884 | 945 | 841 | 939 | 1,582,700 |
| 2024/12/19 | 952 | 979 | 900 | 900 | 1,364,700 |
| 2024/12/18 | 990 | 991 | 882 | 922 | 2,128,500 |
| 2024/12/17 | 975 | 1,010 | 960 | 983 | 1,613,900 |
| 2024/12/16 | 931 | 972 | 920 | 972 | 1,101,700 |
| 2024/12/13 | 939 | 940 | 908 | 930 | 972,300 |
| 2024/12/12 | 905 | 948 | 883 | 909 | 1,766,500 |
| 2024/12/11 | 847 | 904 | 834 | 895 | 1,518,700 |
| 2024/12/10 | 806 | 854 | 795 | 835 | 916,600 |
| 2024/12/09 | 827 | 833 | 807 | 810 | 486,600 |
| 2024/12/06 | 825 | 878 | 805 | 827 | 2,028,700 |
| 2024/12/05 | 743 | 813 | 740 | 800 | 1,428,000 |
| 2024/12/04 | 740 | 749 | 719 | 739 | 624,300 |
| 2024/12/03 | 711 | 737 | 702 | 737 | 585,600 |
| 2024/12/02 | 729 | 746 | 715 | 716 | 1,138,900 |
| 2024/11/29 | 701 | 731 | 694 | 717 | 1,040,600 |
| 2024/11/28 | 688 | 703 | 671 | 691 | 721,100 |
| 2024/11/27 | 643 | 694 | 627 | 687 | 891,600 |
| 2024/11/26 | 675 | 680 | 642 | 648 | 778,800 |
| 2024/11/25 | 690 | 709 | 676 | 676 | 435,700 |
| 2024/11/22 | 678 | 694 | 675 | 692 | 394,200 |
| 2024/11/21 | 678 | 694 | 672 | 679 | 245,000 |
| 2024/11/20 | 674 | 697 | 671 | 674 | 313,500 |
| 2024/11/19 | 669 | 682 | 645 | 677 | 484,500 |
| 2024/11/18 | 650 | 687 | 650 | 668 | 395,100 |
| 2024/11/15 | 659 | 678 | 640 | 656 | 743,800 |
| 2024/11/14 | 667 | 683 | 659 | 669 | 445,700 |
| 2024/11/13 | 666 | 675 | 663 | 665 | 202,900 |
| 2024/11/12 | 685 | 685 | 665 | 666 | 394,900 |
| 2024/11/11 | 695 | 695 | 678 | 688 | 245,200 |
| 2024/11/08 | 664 | 701 | 663 | 697 | 531,100 |
| 2024/11/07 | 651 | 680 | 651 | 667 | 522,300 |
| 2024/11/06 | 658 | 665 | 643 | 651 | 460,200 |
| 2024/11/05 | 674 | 675 | 655 | 655 | 259,800 |
| 2024/11/01 | 670 | 682 | 664 | 666 | 308,800 |
| 2024/10/31 | 690 | 698 | 675 | 685 | 304,600 |
| 2024/10/30 | 695 | 722 | 684 | 684 | 693,500 |
| 2024/10/29 | 681 | 698 | 670 | 694 | 438,500 |
| 2024/10/28 | 651 | 688 | 650 | 665 | 394,500 |
| 2024/10/25 | 661 | 672 | 653 | 655 | 323,100 |
| 2024/10/24 | 660 | 675 | 628 | 666 | 517,500 |
| 2024/10/23 | 687 | 698 | 664 | 664 | 377,900 |
| 2024/10/22 | 676 | 688 | 665 | 680 | 277,500 |
| 2024/10/21 | 671 | 691 | 669 | 680 | 236,200 |
| 2024/10/18 | 678 | 698 | 668 | 676 | 459,300 |
| 2024/10/17 | 693 | 700 | 655 | 664 | 775,600 |
| 2024/10/16 | 698 | 705 | 690 | 694 | 303,500 |
| 2024/10/15 | 696 | 708 | 685 | 701 | 330,700 |
| 2024/10/11 | 706 | 716 | 691 | 692 | 382,800 |
| 2024/10/10 | 705 | 729 | 700 | 710 | 354,200 |
| 2024/10/09 | 708 | 711 | 694 | 698 | 270,100 |
| 2024/10/08 | 705 | 722 | 682 | 701 | 636,700 |
| 2024/10/07 | 736 | 740 | 707 | 710 | 595,700 |
| 2024/10/04 | 749 | 752 | 732 | 732 | 460,800 |
| 2024/10/03 | 760 | 766 | 742 | 754 | 394,200 |
| 2024/10/02 | 765 | 770 | 750 | 752 | 477,800 |
| 2024/10/01 | 802 | 807 | 775 | 779 | 515,600 |
| 2024/09/30 | 806 | 840 | 776 | 787 | 1,010,200 |
| 2024/09/27 | 833 | 858 | 802 | 806 | 1,678,000 |
| 2024/09/26 | 802 | 824 | 797 | 824 | 767,100 |
| 2024/09/25 | 774 | 809 | 765 | 796 | 545,300 |
| 2024/09/24 | 775 | 790 | 756 | 774 | 499,700 |
| 2024/09/20 | 792 | 794 | 765 | 768 | 392,100 |
| 2024/09/19 | 745 | 805 | 745 | 781 | 976,100 |
| 2024/09/18 | 750 | 756 | 730 | 734 | 297,400 |
| 2024/09/17 | 739 | 754 | 732 | 735 | 350,000 |
| 2024/09/13 | 769 | 779 | 738 | 743 | 465,300 |
| 2024/09/12 | 773 | 780 | 762 | 774 | 304,600 |
| 2024/09/11 | 763 | 780 | 736 | 743 | 465,300 |
| 2024/09/10 | 756 | 774 | 750 | 771 | 370,300 |
| 2024/09/09 | 704 | 749 | 701 | 747 | 614,900 |
| 2024/09/06 | 780 | 782 | 741 | 749 | 574,400 |
| 2024/09/05 | 758 | 788 | 757 | 772 | 439,900 |
| 2024/09/04 | 779 | 800 | 764 | 764 | 785,800 |
| 2024/09/03 | 798 | 821 | 794 | 821 | 336,400 |
| 2024/09/02 | 832 | 834 | 800 | 801 | 721,300 |
| 2024/08/30 | 790 | 832 | 780 | 832 | 756,200 |
| 2024/08/29 | 753 | 818 | 748 | 790 | 1,060,200 |
| 2024/08/28 | 767 | 779 | 755 | 758 | 452,500 |
| 2024/08/27 | 777 | 781 | 764 | 767 | 405,300 |
| 2024/08/26 | 763 | 805 | 760 | 776 | 1,004,800 |
| 2024/08/23 | 755 | 770 | 732 | 766 | 539,300 |
| 2024/08/22 | 751 | 768 | 739 | 755 | 431,000 |
| 2024/08/21 | 746 | 766 | 741 | 745 | 386,100 |
| 2024/08/20 | 774 | 775 | 756 | 761 | 478,500 |
| 2024/08/19 | 790 | 799 | 731 | 753 | 993,800 |