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 |
---|---|---|---|---|---|
2019/12/30 | 741 | 744 | 738 | 741 | 1,500 |
2019/12/27 | 735 | 746 | 735 | 746 | 3,200 |
2019/12/26 | 736 | 738 | 733 | 734 | 2,600 |
2019/12/25 | 740 | 741 | 735 | 736 | 4,300 |
2019/12/24 | 737 | 738 | 733 | 738 | 2,600 |
2019/12/23 | 732 | 736 | 730 | 735 | 6,600 |
2019/12/20 | 734 | 739 | 734 | 737 | 1,600 |
2019/12/19 | 739 | 739 | 734 | 737 | 1,400 |
2019/12/18 | 734 | 735 | 732 | 732 | 1,200 |
2019/12/17 | 736 | 736 | 733 | 733 | 1,500 |
2019/12/16 | 732 | 735 | 732 | 733 | 5,600 |
2019/12/13 | 736 | 740 | 736 | 736 | 3,400 |
2019/12/12 | 735 | 739 | 735 | 738 | 1,400 |
2019/12/11 | 735 | 738 | 735 | 738 | 900 |
2019/12/10 | 737 | 737 | 733 | 735 | 800 |
2019/12/09 | 735 | 737 | 735 | 737 | 1,400 |
2019/12/06 | 737 | 740 | 736 | 736 | 1,500 |
2019/12/05 | 739 | 739 | 736 | 737 | 2,200 |
2019/12/04 | 738 | 739 | 736 | 738 | 1,100 |
2019/12/03 | 737 | 739 | 735 | 738 | 1,200 |
2019/12/02 | 732 | 737 | 732 | 737 | 1,200 |
2019/11/29 | 731 | 736 | 731 | 732 | 1,100 |
2019/11/28 | 735 | 738 | 731 | 731 | 1,600 |
2019/11/27 | 734 | 735 | 730 | 735 | 3,800 |
2019/11/26 | 736 | 739 | 736 | 738 | 600 |
2019/11/25 | 739 | 739 | 733 | 733 | 1,600 |
2019/11/22 | 734 | 738 | 734 | 738 | 800 |
2019/11/21 | 737 | 738 | 737 | 738 | 900 |
2019/11/20 | 737 | 737 | 732 | 735 | 1,100 |
2019/11/19 | 737 | 737 | 732 | 732 | 2,100 |
2019/11/18 | 739 | 739 | 735 | 735 | 1,400 |
2019/11/15 | 739 | 739 | 734 | 738 | 2,100 |
2019/11/14 | 739 | 739 | 735 | 735 | 2,100 |
2019/11/13 | 734 | 738 | 734 | 738 | 2,400 |
2019/11/12 | 735 | 739 | 733 | 739 | 2,000 |
2019/11/11 | 727 | 733 | 727 | 733 | 5,000 |
2019/11/08 | 736 | 740 | 736 | 740 | 1,900 |
2019/11/07 | 735 | 739 | 735 | 738 | 1,400 |
2019/11/06 | 740 | 740 | 734 | 739 | 1,100 |
2019/11/05 | 732 | 734 | 732 | 732 | 7,600 |
2019/11/01 | 735 | 741 | 735 | 741 | 1,600 |
2019/10/31 | 733 | 739 | 733 | 737 | 1,300 |
2019/10/30 | 732 | 738 | 732 | 732 | 700 |
2019/10/29 | 731 | 740 | 731 | 731 | 1,700 |
2019/10/28 | 734 | 739 | 732 | 735 | 1,100 |
2019/10/25 | 737 | 738 | 733 | 738 | 800 |
2019/10/24 | 735 | 737 | 735 | 737 | 400 |
2019/10/23 | 731 | 735 | 730 | 735 | 1,100 |
2019/10/21 | 731 | 736 | 731 | 731 | 1,000 |
2019/10/18 | 736 | 737 | 731 | 731 | 1,700 |
2019/10/17 | 731 | 736 | 731 | 732 | 800 |
2019/10/16 | 730 | 735 | 730 | 731 | 1,000 |
2019/10/15 | 730 | 736 | 730 | 736 | 1,400 |
2019/10/11 | 729 | 739 | 729 | 736 | 700 |
2019/10/10 | 728 | 739 | 728 | 728 | 1,400 |
2019/10/09 | 729 | 734 | 728 | 728 | 1,200 |
2019/10/08 | 729 | 733 | 729 | 729 | 1,000 |
2019/10/07 | 735 | 735 | 729 | 729 | 2,100 |
2019/10/04 | 730 | 730 | 725 | 728 | 1,500 |
2019/10/03 | 722 | 728 | 720 | 728 | 2,100 |
2019/10/02 | 721 | 724 | 720 | 722 | 2,000 |
2019/10/01 | 717 | 722 | 716 | 721 | 1,300 |
2019/09/30 | 717 | 720 | 717 | 720 | 2,700 |
2019/09/27 | 749 | 749 | 731 | 732 | 9,700 |
2019/09/26 | 760 | 770 | 760 | 770 | 10,000 |
2019/09/25 | 753 | 760 | 753 | 760 | 4,700 |
2019/09/24 | 755 | 756 | 753 | 756 | 3,900 |
2019/09/20 | 750 | 756 | 748 | 755 | 3,400 |
2019/09/19 | 747 | 750 | 747 | 749 | 2,800 |
2019/09/18 | 753 | 754 | 743 | 752 | 4,500 |
2019/09/17 | 754 | 754 | 747 | 754 | 2,900 |
2019/09/13 | 750 | 756 | 749 | 752 | 3,800 |
2019/09/12 | 752 | 753 | 750 | 752 | 2,100 |
2019/09/11 | 752 | 756 | 752 | 752 | 3,100 |
2019/09/10 | 755 | 755 | 751 | 751 | 3,100 |
2019/09/09 | 749 | 757 | 749 | 754 | 3,300 |
2019/09/06 | 749 | 750 | 748 | 750 | 2,600 |
2019/09/05 | 749 | 749 | 745 | 749 | 2,400 |
2019/09/04 | 747 | 749 | 744 | 748 | 3,200 |
2019/09/03 | 746 | 748 | 746 | 748 | 1,100 |
2019/09/02 | 743 | 746 | 742 | 746 | 1,900 |
2019/08/30 | 746 | 746 | 742 | 746 | 1,200 |
2019/08/29 | 739 | 746 | 739 | 746 | 2,100 |
2019/08/28 | 743 | 746 | 742 | 746 | 1,600 |
2019/08/27 | 745 | 747 | 742 | 743 | 1,300 |
2019/08/26 | 749 | 749 | 738 | 745 | 5,600 |
2019/08/23 | 736 | 743 | 736 | 743 | 1,500 |
2019/08/22 | 743 | 743 | 735 | 737 | 1,700 |
2019/08/21 | 742 | 742 | 736 | 741 | 900 |
2019/08/20 | 735 | 750 | 735 | 738 | 2,500 |
2019/08/19 | 740 | 745 | 736 | 737 | 2,200 |
2019/08/16 | 743 | 744 | 737 | 740 | 1,300 |
2019/08/15 | 743 | 743 | 736 | 736 | 900 |
2019/08/14 | 741 | 744 | 735 | 735 | 1,600 |
2019/08/13 | 740 | 741 | 735 | 740 | 2,000 |
2019/08/09 | 740 | 748 | 740 | 745 | 600 |
2019/08/08 | 740 | 748 | 740 | 748 | 2,700 |
2019/08/07 | 745 | 749 | 743 | 745 | 800 |
2019/08/06 | 744 | 751 | 742 | 749 | 1,400 |
2019/08/05 | 750 | 750 | 742 | 744 | 3,300 |
2019/08/02 | 749 | 750 | 745 | 750 | 2,200 |
2019/08/01 | 749 | 749 | 748 | 749 | 1,100 |
2019/07/31 | 741 | 748 | 741 | 748 | 500 |
2019/07/30 | 740 | 745 | 740 | 745 | 700 |
2019/07/29 | 745 | 745 | 740 | 744 | 2,100 |
2019/07/26 | 744 | 747 | 739 | 744 | 2,400 |
2019/07/25 | 744 | 745 | 736 | 739 | 1,000 |
2019/07/24 | 740 | 744 | 740 | 744 | 700 |
2019/07/23 | 737 | 742 | 737 | 742 | 400 |
2019/07/22 | 744 | 744 | 734 | 743 | 1,000 |
2019/07/19 | 735 | 736 | 730 | 731 | 3,300 |
2019/07/18 | 738 | 742 | 736 | 736 | 1,200 |
2019/07/17 | 741 | 742 | 736 | 742 | 1,200 |
2019/07/16 | 741 | 741 | 738 | 739 | 1,200 |
2019/07/12 | 742 | 744 | 736 | 739 | 1,500 |
2019/07/11 | 736 | 741 | 735 | 740 | 700 |
2019/07/10 | 738 | 740 | 734 | 740 | 900 |
2019/07/09 | 735 | 735 | 731 | 732 | 1,600 |
2019/07/08 | 745 | 745 | 735 | 738 | 4,600 |
2019/07/05 | 746 | 749 | 744 | 745 | 3,800 |
2019/07/04 | 743 | 745 | 741 | 744 | 2,600 |
2019/07/03 | 739 | 742 | 738 | 742 | 3,700 |
2019/07/02 | 735 | 740 | 735 | 739 | 2,700 |
2019/07/01 | 732 | 739 | 732 | 733 | 2,700 |
2019/06/28 | 728 | 732 | 725 | 732 | 1,800 |
2019/06/27 | 732 | 732 | 728 | 728 | 1,800 |
2019/06/26 | 721 | 730 | 721 | 729 | 700 |
2019/06/25 | 729 | 730 | 721 | 721 | 1,900 |
2019/06/24 | 726 | 729 | 722 | 722 | 1,500 |
2019/06/21 | 727 | 730 | 725 | 726 | 1,700 |
2019/06/20 | 724 | 725 | 724 | 725 | 300 |
2019/06/19 | 724 | 725 | 720 | 720 | 1,700 |
2019/06/18 | 725 | 725 | 722 | 724 | 600 |
2019/06/17 | 721 | 725 | 720 | 725 | 2,300 |
2019/06/14 | 728 | 728 | 721 | 724 | 1,000 |
2019/06/13 | 721 | 724 | 718 | 724 | 1,400 |
2019/06/12 | 719 | 722 | 718 | 721 | 1,600 |
2019/06/11 | 717 | 723 | 717 | 718 | 1,200 |
2019/06/10 | 717 | 728 | 717 | 717 | 6,900 |
2019/06/07 | 726 | 727 | 712 | 722 | 2,800 |
2019/06/06 | 730 | 734 | 718 | 728 | 1,900 |
2019/06/05 | 736 | 737 | 723 | 734 | 4,400 |
2019/06/04 | 720 | 728 | 710 | 723 | 4,700 |
2019/06/03 | 731 | 740 | 719 | 720 | 7,400 |
2019/05/31 | 705 | 788 | 705 | 741 | 27,700 |
2019/05/30 | 709 | 709 | 705 | 705 | 500 |
2019/05/29 | 705 | 705 | 704 | 704 | 600 |
2019/05/28 | 710 | 710 | 704 | 709 | 1,300 |
2019/05/27 | 709 | 710 | 706 | 709 | 800 |
2019/05/24 | 707 | 707 | 705 | 705 | 1,000 |
2019/05/23 | 707 | 712 | 707 | 707 | 500 |
2019/05/22 | 705 | 712 | 705 | 712 | 1,000 |
2019/05/21 | 705 | 712 | 705 | 712 | 500 |
2019/05/20 | 706 | 714 | 706 | 713 | 700 |
2019/05/17 | 705 | 713 | 703 | 704 | 1,700 |
2019/05/16 | 709 | 714 | 702 | 704 | 1,900 |
2019/05/15 | 703 | 714 | 703 | 703 | 1,200 |
2019/05/14 | 710 | 710 | 702 | 702 | 3,000 |
2019/05/13 | 709 | 715 | 705 | 710 | 1,000 |
2019/05/10 | 707 | 713 | 706 | 712 | 1,100 |
2019/05/09 | 712 | 713 | 706 | 713 | 1,600 |
2019/05/08 | 709 | 711 | 708 | 710 | 2,200 |
2019/05/07 | 713 | 717 | 708 | 709 | 3,700 |
2019/04/26 | 709 | 714 | 703 | 713 | 53,400 |
2019/04/25 | 713 | 715 | 699 | 710 | 3,600 |
2019/04/24 | 714 | 715 | 706 | 712 | 2,600 |
2019/04/23 | 709 | 713 | 709 | 712 | 2,400 |
2019/04/22 | 707 | 710 | 700 | 710 | 1,900 |
2019/04/19 | 706 | 709 | 700 | 707 | 2,200 |
2019/04/18 | 703 | 705 | 700 | 705 | 2,300 |
2019/04/17 | 698 | 703 | 698 | 700 | 3,600 |
2019/04/16 | 699 | 703 | 698 | 698 | 1,600 |
2019/04/15 | 696 | 702 | 696 | 702 | 2,000 |
2019/04/12 | 705 | 705 | 700 | 704 | 5,000 |
2019/04/11 | 699 | 705 | 699 | 704 | 4,900 |
2019/04/10 | 700 | 704 | 699 | 699 | 3,200 |
2019/04/09 | 701 | 707 | 699 | 699 | 3,800 |
2019/04/08 | 706 | 707 | 701 | 701 | 4,400 |
2019/04/05 | 706 | 707 | 701 | 701 | 2,100 |
2019/04/04 | 702 | 709 | 701 | 702 | 4,300 |
2019/04/03 | 701 | 709 | 700 | 701 | 4,300 |
2019/04/02 | 704 | 707 | 701 | 701 | 5,800 |
2019/04/01 | 707 | 707 | 700 | 701 | 3,100 |
2019/03/29 | 702 | 707 | 700 | 707 | 1,600 |
2019/03/28 | 700 | 705 | 700 | 704 | 6,300 |
2019/03/27 | 716 | 719 | 707 | 707 | 6,900 |
2019/03/26 | 734 | 735 | 727 | 735 | 7,300 |
2019/03/25 | 730 | 735 | 715 | 734 | 8,400 |
2019/03/22 | 733 | 735 | 730 | 730 | 9,100 |
2019/03/20 | 735 | 735 | 730 | 733 | 2,800 |
2019/03/19 | 731 | 735 | 728 | 735 | 1,100 |
2019/03/18 | 735 | 735 | 733 | 735 | 1,900 |
2019/03/15 | 734 | 735 | 729 | 735 | 3,300 |
2019/03/14 | 734 | 736 | 731 | 731 | 2,000 |
2019/03/13 | 729 | 734 | 729 | 734 | 700 |
2019/03/12 | 734 | 735 | 728 | 729 | 2,200 |
2019/03/11 | 730 | 735 | 730 | 734 | 1,700 |
2019/03/08 | 732 | 738 | 724 | 726 | 4,500 |
2019/03/07 | 736 | 738 | 730 | 738 | 1,200 |
2019/03/06 | 730 | 739 | 729 | 738 | 1,900 |
2019/03/05 | 738 | 739 | 729 | 730 | 4,100 |
2019/03/04 | 729 | 730 | 723 | 730 | 2,500 |
2019/03/01 | 728 | 729 | 723 | 727 | 2,000 |
2019/02/28 | 725 | 728 | 721 | 728 | 5,900 |
2019/02/27 | 725 | 729 | 721 | 728 | 2,100 |
2019/02/26 | 726 | 727 | 725 | 727 | 1,500 |
2019/02/25 | 723 | 728 | 720 | 720 | 2,500 |
2019/02/22 | 715 | 723 | 713 | 723 | 1,900 |
2019/02/21 | 715 | 722 | 715 | 715 | 1,500 |
2019/02/20 | 717 | 720 | 715 | 720 | 1,900 |
2019/02/19 | 713 | 719 | 712 | 719 | 3,500 |
2019/02/18 | 712 | 716 | 711 | 716 | 1,600 |
2019/02/15 | 707 | 721 | 707 | 716 | 2,700 |
2019/02/14 | 710 | 720 | 710 | 720 | 2,100 |
2019/02/13 | 712 | 720 | 712 | 720 | 1,100 |
2019/02/12 | 691 | 716 | 691 | 712 | 4,900 |
2019/02/08 | 728 | 728 | 710 | 714 | 4,300 |
2019/02/07 | 729 | 729 | 717 | 729 | 1,100 |
2019/02/06 | 726 | 726 | 726 | 726 | 100 |
2019/02/05 | 730 | 730 | 726 | 729 | 3,000 |
2019/02/04 | 719 | 724 | 713 | 724 | 2,800 |
2019/02/01 | 719 | 720 | 712 | 719 | 1,000 |
2019/01/31 | 712 | 720 | 710 | 719 | 2,600 |
2019/01/30 | 720 | 720 | 713 | 718 | 700 |
2019/01/29 | 713 | 723 | 713 | 714 | 900 |
2019/01/28 | 715 | 722 | 715 | 715 | 600 |
2019/01/25 | 721 | 722 | 713 | 720 | 1,500 |
2019/01/24 | 722 | 722 | 721 | 721 | 500 |
2019/01/23 | 711 | 727 | 711 | 723 | 3,400 |
2019/01/22 | 715 | 715 | 710 | 715 | 2,000 |
2019/01/21 | 717 | 717 | 711 | 715 | 2,200 |
2019/01/18 | 713 | 719 | 712 | 719 | 800 |
2019/01/17 | 716 | 719 | 711 | 716 | 1,900 |
2019/01/16 | 710 | 716 | 710 | 711 | 1,100 |
2019/01/15 | 717 | 717 | 710 | 716 | 1,500 |
2019/01/11 | 721 | 721 | 709 | 710 | 2,700 |
2019/01/10 | 720 | 720 | 707 | 720 | 2,400 |
2019/01/09 | 717 | 720 | 713 | 717 | 700 |
2019/01/08 | 720 | 721 | 714 | 714 | 1,200 |
2019/01/07 | 722 | 722 | 712 | 715 | 3,800 |
2019/01/04 | 715 | 715 | 701 | 712 | 3,300 |