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
2020/12/30 378 381 378 379 2,900
2020/12/29 376 379 376 378 3,500
2020/12/28 378 378 376 376 5,700
2020/12/25 380 380 378 378 5,600
2020/12/24 380 381 380 380 3,100
2020/12/23 382 384 380 380 1,900
2020/12/22 385 385 382 382 3,000
2020/12/21 380 384 380 380 5,300
2020/12/18 384 384 380 384 3,200
2020/12/17 380 384 380 382 3,100
2020/12/16 382 385 381 384 3,500
2020/12/15 380 383 380 380 2,300
2020/12/14 381 382 380 380 5,800
2020/12/11 386 387 381 383 3,600
2020/12/10 380 381 378 381 1,800
2020/12/09 379 381 377 380 6,600
2020/12/08 383 386 381 382 7,300
2020/12/07 389 389 384 386 2,800
2020/12/04 383 386 383 383 3,000
2020/12/03 383 387 382 383 3,100
2020/12/02 380 388 380 388 7,100
2020/12/01 389 389 384 388 3,100
2020/11/30 384 388 384 387 2,700
2020/11/27 383 384 380 383 3,400
2020/11/26 376 382 376 378 3,700
2020/11/25 379 383 376 379 7,100
2020/11/24 377 384 377 377 4,500
2020/11/20 382 384 378 378 4,400
2020/11/19 387 387 383 385 2,100
2020/11/18 388 388 386 388 2,000
2020/11/17 383 389 382 388 4,200
2020/11/16 385 390 383 383 4,900
2020/11/13 390 392 386 386 4,700
2020/11/12 393 393 390 390 3,800
2020/11/11 391 394 391 391 5,100
2020/11/10 394 399 389 390 9,800
2020/11/09 394 399 392 394 3,100
2020/11/06 394 396 392 394 2,500
2020/11/05 397 397 392 395 3,200
2020/11/04 393 396 390 391 3,700
2020/11/02 392 394 390 393 3,100
2020/10/30 398 400 395 400 5,900
2020/10/29 400 405 400 400 3,800
2020/10/28 405 405 400 402 2,900
2020/10/27 400 405 399 405 4,900
2020/10/26 399 400 398 399 3,500
2020/10/23 399 399 393 399 3,000
2020/10/22 391 398 390 391 3,500
2020/10/21 389 398 389 393 4,000
2020/10/20 386 393 385 389 5,300
2020/10/19 391 394 380 384 8,500
2020/10/16 410 412 397 397 9,600
2020/10/15 422 423 415 415 6,100
2020/10/14 449 450 425 425 11,300
2020/10/13 451 451 450 450 2,600
2020/10/12 450 455 450 455 1,900
2020/10/09 455 456 453 453 1,200
2020/10/08 451 454 449 454 1,900
2020/10/07 450 450 448 448 2,300
2020/10/06 452 452 450 450 1,600
2020/10/05 447 457 447 452 4,100
2020/10/02 463 463 443 446 8,900
2020/09/30 475 475 459 463 9,900
2020/09/29 457 486 457 478 25,400
2020/09/28 515 537 513 537 14,900
2020/09/25 510 515 509 513 7,800
2020/09/24 518 518 510 518 5,900
2020/09/23 518 518 509 518 7,200
2020/09/18 500 511 499 508 4,600
2020/09/17 514 515 499 499 7,300
2020/09/16 535 535 495 517 16,200
2020/09/15 540 541 535 535 5,200
2020/09/14 525 535 525 534 6,800
2020/09/11 502 519 502 519 9,500
2020/09/10 495 500 492 500 10,100
2020/09/09 485 493 485 492 5,200
2020/09/08 490 495 484 485 10,700
2020/09/07 490 490 481 485 11,700
2020/09/04 458 480 455 480 6,600
2020/09/03 453 460 451 459 4,100
2020/09/02 447 450 440 450 5,800
2020/09/01 435 445 435 441 4,900
2020/08/31 415 443 415 435 5,200
2020/08/28 435 442 414 414 15,600
2020/08/27 420 435 417 435 8,300
2020/08/26 416 423 416 423 3,600
2020/08/25 420 420 413 415 6,200
2020/08/24 420 420 407 413 5,800
2020/08/21 410 410 403 405 4,800
2020/08/20 400 405 400 404 3,000
2020/08/19 393 400 393 400 3,000
2020/08/18 392 398 392 393 3,300
2020/08/17 392 400 392 394 4,000
2020/08/14 395 405 391 392 6,900
2020/08/13 385 396 385 393 4,300
2020/08/12 395 395 380 393 12,300
2020/08/11 374 393 371 387 8,100
2020/08/07 377 377 373 376 2,500
2020/08/06 382 382 368 370 5,300
2020/08/05 381 381 365 367 5,600
2020/08/04 351 363 351 363 5,100
2020/08/03 352 360 351 351 5,700
2020/07/31 363 363 353 353 4,400
2020/07/30 362 365 359 363 5,500
2020/07/29 368 368 361 361 2,800
2020/07/28 369 370 366 366 2,800
2020/07/27 373 373 365 366 5,900
2020/07/22 370 376 365 365 7,700
2020/07/21 369 376 366 371 6,800
2020/07/20 375 380 371 373 9,400
2020/07/17 368 376 365 375 10,800
2020/07/16 381 381 360 369 13,300
2020/07/15 385 397 380 381 12,700
2020/07/14 358 428 358 384 90,000
2020/07/13 364 365 351 356 83,000
2020/07/10 428 438 412 412 67,700
2020/07/09 493 494 490 492 5,100
2020/07/08 495 497 494 495 2,800
2020/07/07 505 505 490 495 3,400
2020/07/06 508 508 490 500 4,900
2020/07/03 491 496 491 491 2,800
2020/07/02 501 504 490 491 6,000
2020/07/01 509 510 496 501 10,600
2020/06/30 519 519 511 511 3,500
2020/06/29 516 520 515 515 3,200
2020/06/26 530 530 519 519 4,100
2020/06/25 536 536 524 529 1,900
2020/06/24 535 535 528 528 1,000
2020/06/23 530 535 530 535 900
2020/06/22 533 533 525 528 2,700
2020/06/19 528 528 518 526 2,200
2020/06/18 525 529 515 518 6,200
2020/06/17 526 530 523 529 1,600
2020/06/16 523 536 523 529 2,000
2020/06/15 539 539 515 520 2,900
2020/06/12 537 537 513 514 6,500
2020/06/11 540 540 525 527 2,300
2020/06/10 534 541 530 536 2,800
2020/06/09 535 543 534 539 2,900
2020/06/08 516 550 515 539 8,200
2020/06/05 517 518 510 516 3,600
2020/06/04 517 521 511 513 5,200
2020/06/03 532 532 515 522 4,200
2020/06/02 526 535 520 527 5,200
2020/06/01 554 554 504 525 14,400
2020/05/29 546 556 545 545 2,400
2020/05/28 555 561 550 550 3,400
2020/05/27 552 557 550 555 3,300
2020/05/26 529 573 529 562 7,200
2020/05/25 522 525 511 525 5,200
2020/05/22 512 512 503 504 3,700
2020/05/21 509 515 506 508 4,800
2020/05/20 510 520 504 515 2,400
2020/05/19 503 511 503 509 3,500
2020/05/18 500 505 496 501 14,400
2020/05/15 543 547 520 524 4,700
2020/05/14 565 565 540 540 2,200
2020/05/13 545 566 545 565 1,500
2020/05/12 568 573 562 573 2,300
2020/05/11 558 565 546 565 5,400
2020/05/08 533 538 518 518 4,600
2020/05/07 540 540 520 531 3,300
2020/05/01 515 527 515 522 1,400
2020/04/30 509 524 509 518 3,400
2020/04/28 510 510 507 509 1,500
2020/04/27 510 510 504 506 1,600
2020/04/24 507 510 506 510 1,800
2020/04/23 508 508 507 507 700
2020/04/22 500 514 500 512 2,200
2020/04/21 517 517 506 506 3,400
2020/04/20 523 524 519 519 1,800
2020/04/17 519 539 519 523 4,000
2020/04/16 542 559 520 529 3,900
2020/04/15 524 542 508 542 2,300
2020/04/14 506 521 506 511 2,400
2020/04/13 509 515 508 512 1,900
2020/04/10 523 523 508 509 1,200
2020/04/09 503 519 503 507 2,000
2020/04/08 490 529 490 519 2,800
2020/04/07 562 562 504 510 6,600
2020/04/06 498 498 470 482 11,500
2020/04/03 539 539 503 511 2,800
2020/04/02 544 544 522 522 3,100
2020/04/01 561 563 551 551 2,900
2020/03/31 570 572 563 564 3,200
2020/03/30 598 598 566 582 11,000
2020/03/27 677 677 650 668 7,500
2020/03/26 640 645 629 642 3,400
2020/03/25 631 649 629 640 3,700
2020/03/24 615 617 611 616 3,000
2020/03/23 570 597 570 585 3,300
2020/03/19 591 591 563 569 1,800
2020/03/18 536 594 536 590 2,300
2020/03/17 530 532 511 532 4,000
2020/03/16 550 550 536 536 4,700
2020/03/13 521 547 500 520 11,900
2020/03/12 600 613 587 595 1,700
2020/03/11 610 622 604 622 2,800
2020/03/10 565 609 538 609 10,900
2020/03/09 640 640 600 615 7,300
2020/03/06 665 665 642 643 3,400
2020/03/05 673 673 648 668 2,300
2020/03/04 630 643 621 638 2,600
2020/03/03 647 647 629 630 5,600
2020/03/02 585 644 581 634 15,000
2020/02/28 650 661 602 615 14,500
2020/02/27 690 697 681 683 4,100
2020/02/26 699 699 690 690 4,500
2020/02/25 705 705 696 697 5,700
2020/02/21 717 719 708 708 5,000
2020/02/20 719 730 718 720 2,300
2020/02/19 714 723 714 721 3,900
2020/02/18 721 727 719 721 2,900
2020/02/17 730 738 725 733 5,000
2020/02/14 730 740 730 733 1,000
2020/02/13 735 735 728 730 6,300
2020/02/12 745 745 740 740 4,700
2020/02/10 750 750 745 745 1,000
2020/02/07 749 750 745 745 1,200
2020/02/06 743 750 743 749 1,100
2020/02/05 754 754 744 750 1,900
2020/02/04 745 745 740 743 1,500
2020/02/03 747 747 740 744 1,900
2020/01/31 741 748 740 741 1,700
2020/01/30 750 750 739 739 5,600
2020/01/29 750 751 744 751 1,800
2020/01/28 743 753 743 750 2,400
2020/01/27 750 750 743 743 2,800
2020/01/24 751 753 745 753 1,600
2020/01/23 749 750 749 750 1,200
2020/01/22 747 749 746 749 1,000
2020/01/21 747 750 745 745 1,700
2020/01/20 745 749 745 747 1,100
2020/01/17 749 749 745 745 1,700
2020/01/16 745 748 744 744 1,000
2020/01/15 745 749 744 744 2,800
2020/01/14 747 748 743 747 1,900
2020/01/10 745 746 743 745 800
2020/01/09 745 746 739 739 2,400
2020/01/08 745 745 744 745 1,400
2020/01/07 736 741 736 740 2,100
2020/01/06 745 745 735 735 4,000

このページの先頭へ