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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 605 | 632 | 597 | 617 | 3,013,900 |
2023/09/29 | 581 | 612 | 576 | 607 | 2,472,900 |
2023/09/28 | 589 | 619 | 580 | 582 | 3,066,800 |
2023/09/27 | 579 | 590 | 559 | 589 | 2,121,500 |
2023/09/26 | 590 | 597 | 572 | 584 | 1,694,300 |
2023/09/25 | 616 | 617 | 597 | 598 | 1,390,100 |
2023/09/22 | 595 | 613 | 551 | 606 | 4,546,200 |
2023/09/21 | 614 | 633 | 601 | 605 | 2,473,500 |
2023/09/20 | 622 | 630 | 604 | 605 | 2,044,100 |
2023/09/19 | 597 | 628 | 590 | 616 | 2,585,000 |
2023/09/15 | 628 | 634 | 611 | 614 | 1,836,100 |
2023/09/14 | 631 | 644 | 613 | 628 | 4,146,100 |
2023/09/13 | 607 | 648 | 590 | 611 | 5,878,300 |
2023/09/12 | 654 | 682 | 613 | 616 | 7,604,900 |
2023/09/11 | 608 | 686 | 600 | 655 | 12,898,100 |
2023/09/08 | 606 | 628 | 585 | 598 | 7,593,800 |
2023/09/07 | 555 | 615 | 549 | 589 | 9,121,600 |
2023/09/06 | 569 | 598 | 546 | 558 | 7,775,000 |
2023/09/05 | 628 | 629 | 586 | 589 | 9,494,200 |
2023/09/04 | 579 | 631 | 578 | 628 | 15,686,900 |
2023/09/01 | 535 | 585 | 525 | 569 | 13,185,100 |
2023/08/31 | 531 | 576 | 481 | 545 | 24,033,900 |
2023/08/30 | 469 | 537 | 441 | 521 | 16,930,800 |
2023/08/29 | 397 | 474 | 396 | 474 | 9,124,100 |
2023/08/28 | 398 | 406 | 389 | 394 | 1,508,200 |
2023/08/25 | 411 | 413 | 395 | 397 | 2,040,900 |
2023/08/24 | 449 | 454 | 411 | 413 | 2,048,700 |
2023/08/23 | 464 | 476 | 422 | 437 | 5,150,300 |
2023/08/22 | 425 | 470 | 409 | 470 | 6,558,000 |
2023/08/21 | 395 | 424 | 393 | 420 | 1,815,700 |
2023/08/18 | 396 | 408 | 379 | 396 | 1,614,200 |
2023/08/17 | 401 | 415 | 391 | 403 | 1,788,900 |
2023/08/16 | 437 | 448 | 378 | 400 | 3,599,600 |
2023/08/15 | 463 | 463 | 407 | 413 | 2,816,300 |
2023/08/14 | 490 | 497 | 455 | 455 | 1,653,500 |
2023/08/10 | 498 | 507 | 477 | 477 | 1,537,700 |
2023/08/09 | 472 | 514 | 451 | 500 | 3,634,500 |
2023/08/08 | 498 | 505 | 462 | 470 | 1,833,900 |
2023/08/07 | 499 | 519 | 484 | 498 | 1,377,200 |
2023/08/04 | 510 | 519 | 493 | 501 | 1,281,600 |
2023/08/03 | 518 | 536 | 515 | 520 | 815,200 |
2023/08/02 | 532 | 534 | 518 | 524 | 1,028,300 |
2023/08/01 | 558 | 565 | 540 | 542 | 959,100 |
2023/07/31 | 550 | 587 | 535 | 564 | 1,962,600 |
2023/07/28 | 578 | 581 | 486 | 540 | 4,716,800 |
2023/07/27 | 593 | 605 | 586 | 586 | 642,900 |
2023/07/26 | 596 | 604 | 585 | 603 | 948,900 |
2023/07/25 | 621 | 633 | 597 | 606 | 1,733,900 |
2023/07/24 | 590 | 613 | 581 | 609 | 1,769,600 |
2023/07/21 | 611 | 614 | 581 | 591 | 1,970,100 |
2023/07/20 | 630 | 631 | 594 | 601 | 2,342,900 |
2023/07/19 | 629 | 652 | 603 | 635 | 4,466,600 |
2023/07/18 | 562 | 642 | 562 | 619 | 6,858,500 |
2023/07/14 | 600 | 606 | 560 | 560 | 2,402,100 |
2023/07/13 | 601 | 631 | 589 | 594 | 4,859,100 |
2023/07/12 | 590 | 654 | 553 | 592 | 18,060,700 |
2023/07/11 | 458 | 554 | 458 | 554 | 4,710,500 |
2023/07/10 | 474 | 474 | 474 | 474 | 133,600 |
2023/07/07 | 574 | 574 | 574 | 574 | 198,900 |
2023/07/06 | 820 | 820 | 674 | 674 | 10,854,900 |
2023/07/05 | 891 | 910 | 747 | 824 | 12,850,000 |
2023/07/04 | 844 | 905 | 833 | 891 | 8,331,300 |
2023/07/03 | 826 | 892 | 822 | 844 | 9,882,500 |
2023/06/30 | 780 | 852 | 779 | 811 | 8,660,200 |
2023/06/29 | 713 | 755 | 701 | 734 | 2,834,200 |
2023/06/28 | 743 | 768 | 712 | 719 | 3,423,900 |
2023/06/27 | 803 | 808 | 707 | 748 | 6,526,800 |
2023/06/26 | 761 | 827 | 735 | 798 | 11,267,800 |
2023/06/23 | 763 | 837 | 689 | 748 | 19,852,000 |
2023/06/22 | 655 | 748 | 646 | 748 | 14,465,700 |
2023/06/21 | 592 | 648 | 587 | 648 | 3,446,300 |
2023/06/20 | 616 | 630 | 591 | 603 | 2,905,800 |
2023/06/19 | 638 | 674 | 612 | 631 | 5,984,600 |
2023/06/16 | 548 | 612 | 537 | 612 | 4,890,700 |
2023/06/15 | 534 | 557 | 515 | 546 | 2,057,000 |
2023/06/14 | 503 | 554 | 474 | 534 | 6,489,400 |
2023/06/13 | 504 | 520 | 496 | 501 | 1,232,700 |
2023/06/12 | 505 | 512 | 488 | 504 | 1,373,200 |
2023/06/09 | 500 | 520 | 496 | 505 | 1,938,000 |
2023/06/08 | 516 | 521 | 492 | 501 | 2,596,200 |
2023/06/07 | 563 | 575 | 533 | 536 | 2,957,800 |
2023/06/06 | 620 | 657 | 560 | 573 | 7,334,700 |
2023/06/05 | 560 | 603 | 542 | 601 | 2,506,300 |
2023/06/02 | 544 | 580 | 520 | 566 | 1,961,000 |
2023/06/01 | 603 | 609 | 531 | 556 | 3,179,500 |
2023/05/31 | 619 | 620 | 579 | 604 | 2,952,400 |
2023/05/30 | 619 | 639 | 590 | 599 | 3,218,800 |
2023/05/29 | 512 | 615 | 511 | 599 | 5,099,400 |
2023/05/26 | 568 | 575 | 517 | 522 | 2,698,700 |
2023/05/25 | 586 | 587 | 532 | 551 | 4,082,500 |
2023/05/24 | 621 | 649 | 592 | 606 | 7,204,700 |
2023/05/23 | 626 | 730 | 566 | 585 | 15,449,100 |
2023/05/22 | 645 | 692 | 632 | 666 | 3,639,200 |
2023/05/19 | 645 | 686 | 618 | 645 | 4,573,700 |
2023/05/18 | 547 | 650 | 519 | 650 | 5,715,700 |
2023/05/17 | 565 | 565 | 502 | 564 | 5,039,500 |
2023/05/16 | 435 | 485 | 424 | 485 | 2,166,300 |
2023/05/15 | 405 | 444 | 405 | 405 | 3,681,500 |
2023/05/12 | 575 | 576 | 485 | 485 | 2,364,700 |
2023/05/11 | 580 | 594 | 556 | 585 | 1,618,700 |
2023/05/10 | 598 | 606 | 573 | 583 | 2,656,400 |
2023/05/09 | 525 | 588 | 523 | 585 | 3,133,000 |
2023/05/08 | 515 | 538 | 505 | 527 | 3,035,100 |
2023/05/02 | 502 | 520 | 473 | 511 | 4,167,700 |
2023/05/01 | 467 | 521 | 451 | 511 | 5,262,600 |
2023/04/28 | 469 | 490 | 461 | 462 | 2,614,500 |
2023/04/27 | 464 | 474 | 426 | 463 | 4,166,900 |
2023/04/26 | 450 | 480 | 436 | 480 | 3,196,500 |
2023/04/25 | 456 | 487 | 430 | 447 | 4,452,500 |
2023/04/24 | 440 | 458 | 421 | 453 | 3,268,600 |
2023/04/21 | 409 | 440 | 381 | 439 | 3,237,600 |
2023/04/20 | 407 | 431 | 401 | 409 | 3,794,300 |
2023/04/19 | 444 | 477 | 371 | 407 | 9,644,300 |
2023/04/18 | 391 | 455 | 390 | 451 | 5,217,100 |
2023/04/17 | 339 | 418 | 337 | 396 | 5,525,200 |
2023/04/14 | 302 | 348 | 300 | 345 | 4,120,900 |
2023/04/13 | 285 | 300 | 282 | 300 | 688,300 |
2023/04/12 | 282 | 286 | 278 | 283 | 184,800 |
2023/04/11 | 275 | 286 | 273 | 281 | 312,400 |
2023/04/10 | 262 | 278 | 257 | 277 | 255,000 |
2023/04/07 | 261 | 266 | 256 | 264 | 249,200 |
2023/04/06 | 249 | 266 | 249 | 263 | 417,700 |
2023/04/05 | 274 | 274 | 248 | 248 | 613,500 |
2023/04/04 | 291 | 291 | 273 | 274 | 607,700 |
2023/04/03 | 295 | 301 | 289 | 292 | 453,100 |
2023/03/31 | 282 | 296 | 282 | 294 | 351,800 |
2023/03/30 | 273 | 285 | 269 | 284 | 397,400 |
2023/03/29 | 284 | 284 | 275 | 276 | 217,100 |
2023/03/28 | 294 | 294 | 274 | 276 | 442,400 |
2023/03/27 | 296 | 299 | 292 | 293 | 323,600 |
2023/03/24 | 305 | 309 | 293 | 296 | 495,200 |
2023/03/23 | 298 | 305 | 294 | 301 | 246,500 |
2023/03/22 | 290 | 301 | 290 | 298 | 266,300 |
2023/03/20 | 288 | 295 | 286 | 288 | 249,600 |
2023/03/17 | 283 | 291 | 280 | 288 | 341,000 |
2023/03/16 | 279 | 284 | 275 | 281 | 133,200 |
2023/03/15 | 283 | 284 | 280 | 280 | 122,000 |
2023/03/14 | 281 | 286 | 278 | 278 | 150,900 |
2023/03/13 | 281 | 287 | 278 | 284 | 240,500 |
2023/03/10 | 288 | 291 | 281 | 285 | 318,700 |
2023/03/09 | 285 | 289 | 282 | 288 | 195,900 |
2023/03/08 | 287 | 292 | 283 | 286 | 291,600 |
2023/03/07 | 292 | 295 | 283 | 289 | 468,200 |
2023/03/06 | 296 | 298 | 289 | 289 | 431,100 |
2023/03/03 | 295 | 305 | 293 | 294 | 409,200 |
2023/03/02 | 297 | 300 | 292 | 295 | 326,600 |
2023/03/01 | 287 | 301 | 278 | 299 | 814,100 |
2023/02/28 | 297 | 312 | 290 | 290 | 971,800 |
2023/02/27 | 303 | 314 | 293 | 297 | 1,021,500 |
2023/02/24 | 294 | 309 | 292 | 302 | 693,100 |
2023/02/22 | 297 | 302 | 290 | 291 | 228,800 |
2023/02/21 | 292 | 299 | 287 | 293 | 416,700 |
2023/02/20 | 290 | 290 | 281 | 285 | 280,400 |
2023/02/17 | 288 | 301 | 288 | 293 | 445,800 |
2023/02/16 | 286 | 293 | 283 | 288 | 290,300 |
2023/02/15 | 282 | 289 | 278 | 285 | 291,400 |
2023/02/14 | 301 | 312 | 280 | 281 | 1,579,800 |
2023/02/13 | 296 | 309 | 285 | 308 | 664,200 |
2023/02/10 | 301 | 309 | 293 | 302 | 426,300 |
2023/02/09 | 315 | 320 | 296 | 299 | 856,700 |
2023/02/08 | 312 | 319 | 308 | 318 | 404,400 |
2023/02/07 | 307 | 321 | 301 | 314 | 860,000 |
2023/02/06 | 302 | 308 | 289 | 303 | 618,600 |
2023/02/03 | 306 | 322 | 301 | 307 | 992,300 |
2023/02/02 | 293 | 306 | 292 | 306 | 524,700 |
2023/02/01 | 295 | 309 | 288 | 296 | 949,400 |
2023/01/31 | 280 | 298 | 280 | 292 | 970,600 |
2023/01/30 | 289 | 289 | 273 | 279 | 670,300 |
2023/01/27 | 287 | 289 | 273 | 289 | 571,100 |
2023/01/26 | 301 | 321 | 282 | 285 | 1,864,900 |
2023/01/25 | 304 | 314 | 287 | 290 | 994,000 |
2023/01/24 | 295 | 310 | 285 | 306 | 983,200 |
2023/01/23 | 276 | 306 | 276 | 303 | 859,600 |
2023/01/20 | 267 | 301 | 267 | 279 | 1,383,400 |
2023/01/19 | 268 | 275 | 264 | 270 | 491,500 |
2023/01/18 | 280 | 290 | 265 | 272 | 749,300 |
2023/01/17 | 294 | 298 | 272 | 275 | 877,300 |
2023/01/16 | 295 | 324 | 291 | 298 | 940,100 |
2023/01/13 | 342 | 350 | 295 | 300 | 2,003,000 |
2023/01/12 | 347 | 396 | 334 | 348 | 4,864,200 |
2023/01/11 | 335 | 348 | 325 | 339 | 974,800 |
2023/01/10 | 326 | 341 | 317 | 340 | 1,807,900 |
2023/01/06 | 284 | 319 | 274 | 311 | 1,507,500 |
2023/01/05 | 279 | 293 | 268 | 285 | 1,449,600 |
2023/01/04 | 242 | 288 | 241 | 282 | 1,675,200 |