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 |
---|---|---|---|---|---|
2021/12/30 | 210 | 220 | 210 | 220 | 40,800 |
2021/12/29 | 210 | 231 | 207 | 215 | 136,800 |
2021/12/28 | 198 | 218 | 198 | 213 | 221,200 |
2021/12/27 | 196 | 202 | 194 | 198 | 32,600 |
2021/12/24 | 199 | 203 | 195 | 196 | 51,000 |
2021/12/23 | 194 | 205 | 194 | 200 | 30,700 |
2021/12/22 | 194 | 201 | 193 | 199 | 35,200 |
2021/12/21 | 188 | 204 | 188 | 199 | 71,300 |
2021/12/20 | 189 | 192 | 188 | 189 | 39,400 |
2021/12/17 | 190 | 195 | 189 | 189 | 38,700 |
2021/12/16 | 188 | 195 | 188 | 194 | 91,100 |
2021/12/15 | 191 | 195 | 189 | 189 | 21,500 |
2021/12/14 | 193 | 213 | 185 | 194 | 298,900 |
2021/12/13 | 202 | 202 | 194 | 196 | 43,700 |
2021/12/10 | 204 | 207 | 199 | 204 | 76,400 |
2021/12/09 | 201 | 209 | 200 | 208 | 88,800 |
2021/12/08 | 210 | 220 | 199 | 200 | 280,600 |
2021/12/07 | 185 | 225 | 183 | 198 | 794,300 |
2021/12/06 | 178 | 217 | 174 | 182 | 390,300 |
2021/12/03 | 172 | 182 | 172 | 179 | 43,500 |
2021/12/02 | 190 | 190 | 170 | 171 | 160,700 |
2021/12/01 | 196 | 196 | 185 | 190 | 35,400 |
2021/11/30 | 192 | 198 | 187 | 194 | 47,200 |
2021/11/29 | 198 | 205 | 191 | 192 | 76,600 |
2021/11/26 | 216 | 216 | 208 | 209 | 46,800 |
2021/11/25 | 219 | 219 | 214 | 216 | 27,600 |
2021/11/24 | 215 | 219 | 215 | 218 | 31,300 |
2021/11/22 | 220 | 220 | 216 | 217 | 46,000 |
2021/11/19 | 222 | 223 | 217 | 222 | 51,900 |
2021/11/18 | 218 | 221 | 216 | 220 | 29,500 |
2021/11/17 | 224 | 224 | 217 | 218 | 38,700 |
2021/11/16 | 228 | 244 | 220 | 221 | 199,000 |
2021/11/15 | 225 | 225 | 215 | 221 | 69,400 |
2021/11/12 | 218 | 226 | 212 | 225 | 119,800 |
2021/11/11 | 220 | 257 | 215 | 217 | 894,100 |
2021/11/10 | 215 | 220 | 212 | 212 | 112,300 |
2021/11/09 | 226 | 229 | 220 | 221 | 49,000 |
2021/11/08 | 230 | 233 | 221 | 227 | 79,700 |
2021/11/05 | 232 | 234 | 225 | 228 | 84,500 |
2021/11/04 | 236 | 242 | 231 | 235 | 143,400 |
2021/11/02 | 233 | 270 | 230 | 241 | 396,100 |
2021/11/01 | 250 | 250 | 225 | 233 | 192,500 |
2021/10/29 | 250 | 261 | 243 | 246 | 157,200 |
2021/10/28 | 282 | 286 | 255 | 256 | 270,300 |
2021/10/27 | 292 | 341 | 278 | 286 | 1,403,700 |
2021/10/26 | 210 | 291 | 210 | 277 | 1,302,800 |
2021/10/25 | 227 | 229 | 210 | 212 | 293,800 |
2021/10/22 | 245 | 245 | 231 | 235 | 154,600 |
2021/10/21 | 258 | 264 | 245 | 250 | 157,000 |
2021/10/20 | 270 | 273 | 245 | 250 | 402,200 |
2021/10/19 | 258 | 315 | 256 | 270 | 1,168,200 |
2021/10/18 | 283 | 287 | 253 | 253 | 233,500 |
2021/10/15 | 309 | 309 | 279 | 279 | 116,900 |
2021/10/14 | 323 | 323 | 289 | 297 | 172,200 |
2021/10/13 | 345 | 345 | 326 | 329 | 47,700 |
2021/10/12 | 351 | 353 | 342 | 346 | 29,200 |
2021/10/11 | 355 | 358 | 348 | 354 | 63,400 |
2021/10/08 | 380 | 380 | 353 | 361 | 40,800 |
2021/10/07 | 381 | 382 | 372 | 372 | 15,000 |
2021/10/06 | 390 | 391 | 379 | 380 | 12,900 |
2021/10/05 | 389 | 389 | 380 | 387 | 13,500 |
2021/10/04 | 405 | 405 | 381 | 389 | 79,200 |
2021/10/01 | 400 | 403 | 397 | 398 | 29,200 |
2021/09/30 | 403 | 403 | 396 | 403 | 24,000 |
2021/09/29 | 393 | 411 | 388 | 403 | 38,500 |
2021/09/28 | 400 | 404 | 398 | 398 | 43,000 |
2021/09/27 | 410 | 410 | 394 | 399 | 77,400 |
2021/09/24 | 396 | 404 | 391 | 404 | 36,500 |
2021/09/22 | 398 | 400 | 389 | 389 | 24,200 |
2021/09/21 | 390 | 426 | 388 | 399 | 38,400 |
2021/09/17 | 421 | 422 | 397 | 408 | 54,900 |
2021/09/16 | 462 | 462 | 421 | 426 | 43,200 |
2021/09/15 | 467 | 467 | 457 | 457 | 15,200 |
2021/09/14 | 468 | 470 | 458 | 467 | 21,900 |
2021/09/13 | 467 | 474 | 456 | 463 | 32,000 |
2021/09/10 | 477 | 477 | 463 | 469 | 22,500 |
2021/09/09 | 465 | 471 | 460 | 469 | 40,300 |
2021/09/08 | 460 | 478 | 456 | 470 | 36,900 |
2021/09/07 | 466 | 466 | 453 | 459 | 16,600 |
2021/09/06 | 473 | 473 | 453 | 464 | 47,900 |
2021/09/03 | 496 | 500 | 469 | 474 | 52,300 |
2021/09/02 | 522 | 525 | 475 | 488 | 158,200 |
2021/09/01 | 572 | 578 | 572 | 572 | 49,000 |
2021/08/31 | 676 | 676 | 672 | 672 | 800 |
2021/08/30 | 675 | 691 | 672 | 684 | 5,600 |
2021/08/27 | 696 | 696 | 680 | 682 | 4,700 |
2021/08/26 | 694 | 695 | 680 | 695 | 11,600 |
2021/08/25 | 689 | 694 | 671 | 694 | 7,700 |
2021/08/24 | 664 | 690 | 650 | 690 | 11,000 |
2021/08/23 | 640 | 679 | 640 | 663 | 13,700 |
2021/08/20 | 616 | 660 | 599 | 660 | 10,900 |
2021/08/19 | 645 | 645 | 613 | 627 | 3,800 |
2021/08/18 | 606 | 645 | 583 | 645 | 20,500 |
2021/08/17 | 623 | 628 | 570 | 611 | 14,700 |
2021/08/16 | 653 | 653 | 625 | 630 | 4,700 |
2021/08/13 | 683 | 683 | 650 | 653 | 2,100 |
2021/08/12 | 659 | 685 | 640 | 683 | 5,200 |
2021/08/11 | 650 | 660 | 645 | 659 | 2,700 |
2021/08/10 | 651 | 660 | 640 | 660 | 3,400 |
2021/08/06 | 661 | 667 | 660 | 661 | 4,000 |
2021/08/05 | 660 | 675 | 648 | 660 | 9,800 |
2021/08/04 | 687 | 689 | 680 | 680 | 3,500 |
2021/08/03 | 699 | 701 | 676 | 697 | 6,000 |
2021/08/02 | 686 | 700 | 686 | 700 | 3,600 |
2021/07/30 | 684 | 690 | 684 | 687 | 1,200 |
2021/07/29 | 689 | 690 | 682 | 690 | 2,800 |
2021/07/28 | 693 | 700 | 691 | 691 | 1,300 |
2021/07/27 | 697 | 700 | 691 | 700 | 1,700 |
2021/07/26 | 684 | 698 | 684 | 697 | 2,800 |
2021/07/21 | 683 | 689 | 683 | 684 | 1,200 |
2021/07/20 | 676 | 692 | 676 | 684 | 3,000 |
2021/07/19 | 694 | 695 | 673 | 692 | 4,300 |
2021/07/16 | 703 | 703 | 688 | 703 | 10,100 |
2021/07/15 | 687 | 707 | 687 | 703 | 18,300 |
2021/07/14 | 700 | 700 | 678 | 679 | 11,000 |
2021/07/13 | 659 | 700 | 654 | 700 | 13,700 |
2021/07/12 | 650 | 660 | 647 | 658 | 6,600 |
2021/07/09 | 649 | 649 | 633 | 645 | 2,500 |
2021/07/08 | 650 | 650 | 630 | 644 | 3,400 |
2021/07/07 | 647 | 654 | 639 | 654 | 3,600 |
2021/07/06 | 630 | 650 | 626 | 647 | 7,800 |
2021/07/05 | 626 | 636 | 617 | 618 | 3,400 |
2021/07/02 | 619 | 625 | 616 | 625 | 3,900 |
2021/07/01 | 618 | 625 | 616 | 621 | 1,800 |
2021/06/30 | 614 | 625 | 610 | 625 | 5,700 |
2021/06/29 | 596 | 616 | 590 | 614 | 6,200 |
2021/06/28 | 581 | 605 | 564 | 599 | 14,700 |
2021/06/25 | 599 | 600 | 581 | 582 | 10,200 |
2021/06/24 | 619 | 630 | 590 | 612 | 8,200 |
2021/06/23 | 619 | 634 | 619 | 619 | 3,000 |
2021/06/22 | 651 | 655 | 605 | 618 | 10,800 |
2021/06/21 | 678 | 678 | 639 | 639 | 21,000 |
2021/06/18 | 650 | 695 | 641 | 685 | 22,700 |
2021/06/17 | 642 | 670 | 640 | 659 | 13,800 |
2021/06/16 | 646 | 662 | 635 | 660 | 16,600 |
2021/06/15 | 628 | 679 | 618 | 639 | 28,700 |
2021/06/14 | 600 | 696 | 585 | 618 | 55,800 |
2021/06/11 | 575 | 606 | 561 | 599 | 25,500 |
2021/06/10 | 560 | 580 | 554 | 570 | 8,400 |
2021/06/09 | 551 | 557 | 549 | 555 | 5,800 |
2021/06/08 | 545 | 565 | 532 | 551 | 12,200 |
2021/06/07 | 517 | 545 | 517 | 545 | 4,900 |
2021/06/04 | 519 | 522 | 514 | 522 | 1,700 |
2021/06/03 | 509 | 530 | 509 | 519 | 3,300 |
2021/06/02 | 529 | 540 | 519 | 519 | 11,400 |
2021/06/01 | 504 | 530 | 500 | 530 | 9,700 |
2021/05/31 | 505 | 505 | 493 | 504 | 4,300 |
2021/05/28 | 490 | 505 | 490 | 505 | 6,500 |
2021/05/27 | 493 | 499 | 481 | 498 | 5,800 |
2021/05/26 | 497 | 514 | 490 | 505 | 6,500 |
2021/05/25 | 502 | 519 | 496 | 506 | 8,300 |
2021/05/24 | 520 | 520 | 495 | 496 | 4,400 |
2021/05/21 | 507 | 520 | 478 | 519 | 12,700 |
2021/05/20 | 483 | 507 | 480 | 507 | 7,900 |
2021/05/19 | 485 | 485 | 470 | 485 | 1,600 |
2021/05/18 | 460 | 493 | 450 | 491 | 8,200 |
2021/05/17 | 458 | 483 | 433 | 466 | 6,800 |
2021/05/14 | 483 | 483 | 458 | 458 | 4,200 |
2021/05/13 | 485 | 485 | 455 | 483 | 7,100 |
2021/05/12 | 500 | 500 | 486 | 494 | 2,600 |
2021/05/11 | 505 | 505 | 494 | 503 | 4,100 |
2021/05/10 | 501 | 530 | 495 | 505 | 12,300 |
2021/05/07 | 481 | 501 | 481 | 501 | 4,800 |
2021/05/06 | 488 | 500 | 487 | 492 | 2,800 |
2021/04/30 | 499 | 500 | 493 | 500 | 3,700 |
2021/04/28 | 494 | 495 | 486 | 495 | 1,300 |
2021/04/27 | 495 | 504 | 490 | 498 | 6,200 |
2021/04/26 | 500 | 503 | 492 | 502 | 2,900 |
2021/04/23 | 493 | 503 | 492 | 503 | 3,900 |
2021/04/22 | 494 | 503 | 492 | 499 | 3,700 |
2021/04/21 | 489 | 505 | 486 | 495 | 8,400 |
2021/04/20 | 497 | 499 | 485 | 497 | 5,900 |
2021/04/19 | 478 | 497 | 476 | 497 | 7,500 |
2021/04/16 | 498 | 500 | 490 | 494 | 7,900 |
2021/04/15 | 491 | 499 | 489 | 499 | 5,900 |
2021/04/14 | 489 | 500 | 489 | 500 | 4,600 |
2021/04/13 | 485 | 496 | 485 | 495 | 7,600 |
2021/04/12 | 492 | 498 | 480 | 498 | 13,200 |
2021/04/09 | 500 | 501 | 490 | 490 | 11,500 |
2021/04/08 | 486 | 499 | 483 | 498 | 7,700 |
2021/04/07 | 489 | 496 | 479 | 484 | 10,100 |
2021/04/06 | 473 | 489 | 473 | 489 | 12,100 |
2021/04/05 | 480 | 482 | 465 | 473 | 15,600 |
2021/04/02 | 452 | 480 | 442 | 480 | 10,900 |
2021/04/01 | 434 | 452 | 427 | 452 | 10,900 |
2021/03/31 | 421 | 429 | 416 | 426 | 10,600 |
2021/03/30 | 412 | 492 | 412 | 415 | 85,700 |
2021/03/29 | 444 | 444 | 412 | 412 | 11,600 |
2021/03/26 | 441 | 444 | 435 | 444 | 7,200 |
2021/03/25 | 435 | 442 | 432 | 438 | 2,700 |
2021/03/24 | 427 | 445 | 423 | 443 | 21,100 |
2021/03/23 | 434 | 434 | 429 | 429 | 8,500 |
2021/03/22 | 436 | 440 | 433 | 434 | 9,500 |
2021/03/19 | 438 | 439 | 436 | 437 | 10,400 |
2021/03/18 | 435 | 439 | 434 | 437 | 8,700 |
2021/03/17 | 431 | 437 | 431 | 434 | 17,300 |
2021/03/16 | 435 | 443 | 430 | 436 | 69,900 |
2021/03/15 | 489 | 491 | 485 | 491 | 4,200 |
2021/03/12 | 485 | 490 | 480 | 486 | 7,900 |
2021/03/11 | 485 | 489 | 485 | 486 | 2,900 |
2021/03/10 | 485 | 489 | 484 | 485 | 4,600 |
2021/03/09 | 486 | 487 | 480 | 484 | 6,000 |
2021/03/08 | 482 | 486 | 480 | 486 | 6,300 |
2021/03/05 | 481 | 481 | 474 | 479 | 4,700 |
2021/03/04 | 475 | 480 | 475 | 475 | 1,700 |
2021/03/03 | 485 | 485 | 474 | 474 | 2,600 |
2021/03/02 | 485 | 485 | 468 | 479 | 5,900 |
2021/03/01 | 475 | 485 | 475 | 476 | 10,500 |
2021/02/26 | 461 | 468 | 455 | 463 | 4,300 |
2021/02/25 | 460 | 464 | 456 | 460 | 3,200 |
2021/02/24 | 457 | 460 | 455 | 457 | 3,100 |
2021/02/22 | 452 | 458 | 452 | 457 | 2,800 |
2021/02/19 | 455 | 455 | 450 | 450 | 3,600 |
2021/02/18 | 458 | 458 | 450 | 455 | 2,300 |
2021/02/17 | 455 | 457 | 451 | 457 | 2,000 |
2021/02/16 | 455 | 456 | 450 | 450 | 5,100 |
2021/02/15 | 459 | 459 | 452 | 452 | 2,900 |
2021/02/12 | 447 | 458 | 447 | 452 | 4,200 |
2021/02/10 | 438 | 446 | 434 | 444 | 5,300 |
2021/02/09 | 436 | 440 | 435 | 435 | 3,800 |
2021/02/08 | 439 | 441 | 434 | 441 | 3,200 |
2021/02/05 | 442 | 442 | 440 | 442 | 3,100 |
2021/02/04 | 439 | 439 | 434 | 439 | 2,300 |
2021/02/03 | 429 | 437 | 429 | 433 | 2,900 |
2021/02/02 | 433 | 433 | 425 | 429 | 1,500 |
2021/02/01 | 422 | 428 | 422 | 425 | 1,200 |
2021/01/29 | 430 | 430 | 422 | 422 | 1,000 |
2021/01/28 | 422 | 431 | 420 | 421 | 6,200 |
2021/01/27 | 440 | 440 | 421 | 430 | 4,400 |
2021/01/26 | 443 | 443 | 437 | 437 | 2,300 |
2021/01/25 | 437 | 444 | 436 | 443 | 4,100 |
2021/01/22 | 435 | 436 | 431 | 436 | 2,400 |
2021/01/21 | 420 | 435 | 420 | 435 | 4,800 |
2021/01/20 | 418 | 425 | 418 | 418 | 2,400 |
2021/01/19 | 411 | 425 | 411 | 418 | 4,600 |
2021/01/18 | 415 | 415 | 410 | 415 | 3,000 |
2021/01/15 | 419 | 419 | 410 | 413 | 2,800 |
2021/01/14 | 399 | 416 | 399 | 416 | 6,500 |
2021/01/13 | 396 | 399 | 394 | 399 | 2,700 |
2021/01/12 | 393 | 397 | 393 | 394 | 5,300 |
2021/01/08 | 385 | 391 | 385 | 391 | 2,200 |
2021/01/07 | 387 | 388 | 383 | 387 | 2,900 |
2021/01/06 | 386 | 386 | 383 | 385 | 2,000 |
2021/01/05 | 386 | 387 | 381 | 381 | 7,900 |
2021/01/04 | 376 | 382 | 376 | 382 | 5,300 |