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 |
|---|---|---|---|---|---|
| 2024/07/26 | 846 | 859 | 828 | 840 | 553,300 |
| 2024/07/25 | 879 | 879 | 846 | 847 | 629,300 |
| 2024/07/24 | 870 | 909 | 840 | 879 | 1,046,500 |
| 2024/07/23 | 873 | 887 | 863 | 885 | 309,000 |
| 2024/07/22 | 900 | 910 | 863 | 868 | 822,300 |
| 2024/07/19 | 903 | 912 | 891 | 909 | 425,300 |
| 2024/07/18 | 911 | 919 | 901 | 901 | 428,900 |
| 2024/07/17 | 919 | 922 | 910 | 912 | 405,200 |
| 2024/07/16 | 920 | 922 | 909 | 916 | 395,500 |
| 2024/07/12 | 910 | 936 | 908 | 915 | 646,200 |
| 2024/07/11 | 917 | 928 | 905 | 919 | 437,700 |
| 2024/07/10 | 928 | 934 | 913 | 917 | 397,700 |
| 2024/07/09 | 924 | 943 | 923 | 928 | 452,900 |
| 2024/07/08 | 925 | 938 | 915 | 917 | 378,100 |
| 2024/07/05 | 1,013 | 1,015 | 927 | 933 | 1,594,400 |
| 2024/07/04 | 903 | 1,034 | 901 | 998 | 1,945,400 |
| 2024/07/03 | 932 | 932 | 898 | 900 | 715,300 |
| 2024/07/02 | 932 | 953 | 929 | 931 | 393,200 |
| 2024/07/01 | 937 | 949 | 927 | 929 | 272,500 |
| 2024/06/28 | 933 | 939 | 921 | 928 | 349,300 |
| 2024/06/27 | 954 | 958 | 906 | 927 | 1,006,900 |
| 2024/06/26 | 974 | 974 | 959 | 964 | 372,800 |
| 2024/06/25 | 1,005 | 1,006 | 980 | 980 | 533,100 |
| 2024/06/24 | 965 | 1,002 | 963 | 1,001 | 456,800 |
| 2024/06/21 | 949 | 987 | 941 | 975 | 429,000 |
| 2024/06/20 | 991 | 1,002 | 933 | 957 | 1,109,900 |
| 2024/06/19 | 1,008 | 1,018 | 998 | 998 | 329,100 |
| 2024/06/18 | 1,010 | 1,022 | 996 | 999 | 370,200 |
| 2024/06/17 | 994 | 1,018 | 983 | 1,008 | 363,200 |
| 2024/06/14 | 1,031 | 1,040 | 1,002 | 1,005 | 772,700 |
| 2024/06/13 | 1,030 | 1,075 | 1,022 | 1,040 | 975,300 |
| 2024/06/12 | 1,010 | 1,040 | 995 | 1,040 | 648,800 |
| 2024/06/11 | 1,030 | 1,030 | 992 | 999 | 809,300 |
| 2024/06/10 | 1,024 | 1,044 | 995 | 1,012 | 1,037,000 |
| 2024/06/07 | 952 | 1,035 | 948 | 1,024 | 2,276,800 |
| 2024/06/06 | 945 | 965 | 931 | 940 | 821,700 |
| 2024/06/05 | 929 | 960 | 922 | 960 | 1,203,800 |
| 2024/06/04 | 890 | 922 | 889 | 914 | 447,300 |
| 2024/06/03 | 907 | 911 | 891 | 900 | 531,800 |
| 2024/05/31 | 958 | 963 | 896 | 913 | 1,454,200 |
| 2024/05/30 | 888 | 965 | 854 | 928 | 2,295,700 |
| 2024/05/29 | 805 | 870 | 796 | 844 | 969,500 |
| 2024/05/28 | 809 | 840 | 808 | 815 | 477,500 |
| 2024/05/27 | 808 | 811 | 784 | 808 | 709,200 |
| 2024/05/24 | 791 | 817 | 784 | 814 | 571,500 |
| 2024/05/23 | 771 | 848 | 767 | 805 | 1,443,100 |
| 2024/05/22 | 874 | 890 | 790 | 812 | 2,654,500 |
| 2024/05/21 | 905 | 905 | 883 | 889 | 1,046,700 |
| 2024/05/20 | 926 | 943 | 910 | 912 | 752,200 |
| 2024/05/17 | 925 | 929 | 894 | 921 | 732,400 |
| 2024/05/16 | 949 | 966 | 917 | 925 | 729,400 |
| 2024/05/15 | 950 | 955 | 920 | 936 | 707,200 |
| 2024/05/14 | 934 | 974 | 927 | 958 | 1,036,600 |
| 2024/05/13 | 920 | 936 | 912 | 930 | 717,500 |
| 2024/05/10 | 899 | 941 | 896 | 918 | 570,600 |
| 2024/05/09 | 899 | 903 | 877 | 902 | 610,200 |
| 2024/05/08 | 902 | 916 | 895 | 899 | 685,700 |
| 2024/05/07 | 933 | 948 | 904 | 909 | 837,700 |
| 2024/05/02 | 910 | 930 | 898 | 927 | 963,700 |
| 2024/05/01 | 902 | 944 | 901 | 914 | 1,106,500 |
| 2024/04/30 | 900 | 920 | 880 | 901 | 719,100 |
| 2024/04/26 | 900 | 924 | 888 | 899 | 968,000 |
| 2024/04/25 | 893 | 906 | 870 | 873 | 793,000 |
| 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 |