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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,048 | 1,057 | 1,007 | 1,012 | 1,015,500 |
| 2024/12/27 | 1,031 | 1,115 | 1,025 | 1,063 | 2,215,800 |
| 2024/12/26 | 1,009 | 1,031 | 997 | 1,021 | 1,133,900 |
| 2024/12/25 | 998 | 1,025 | 991 | 1,000 | 1,841,800 |
| 2024/12/24 | 988 | 1,009 | 951 | 990 | 1,510,000 |
| 2024/12/23 | 946 | 1,007 | 939 | 993 | 1,782,300 |
| 2024/12/20 | 884 | 945 | 841 | 939 | 1,582,700 |
| 2024/12/19 | 952 | 979 | 900 | 900 | 1,364,700 |
| 2024/12/18 | 990 | 991 | 882 | 922 | 2,128,500 |
| 2024/12/17 | 975 | 1,010 | 960 | 983 | 1,613,900 |
| 2024/12/16 | 931 | 972 | 920 | 972 | 1,101,700 |
| 2024/12/13 | 939 | 940 | 908 | 930 | 972,300 |
| 2024/12/12 | 905 | 948 | 883 | 909 | 1,766,500 |
| 2024/12/11 | 847 | 904 | 834 | 895 | 1,518,700 |
| 2024/12/10 | 806 | 854 | 795 | 835 | 916,600 |
| 2024/12/09 | 827 | 833 | 807 | 810 | 486,600 |
| 2024/12/06 | 825 | 878 | 805 | 827 | 2,028,700 |
| 2024/12/05 | 743 | 813 | 740 | 800 | 1,428,000 |
| 2024/12/04 | 740 | 749 | 719 | 739 | 624,300 |
| 2024/12/03 | 711 | 737 | 702 | 737 | 585,600 |
| 2024/12/02 | 729 | 746 | 715 | 716 | 1,138,900 |
| 2024/11/29 | 701 | 731 | 694 | 717 | 1,040,600 |
| 2024/11/28 | 688 | 703 | 671 | 691 | 721,100 |
| 2024/11/27 | 643 | 694 | 627 | 687 | 891,600 |
| 2024/11/26 | 675 | 680 | 642 | 648 | 778,800 |
| 2024/11/25 | 690 | 709 | 676 | 676 | 435,700 |
| 2024/11/22 | 678 | 694 | 675 | 692 | 394,200 |
| 2024/11/21 | 678 | 694 | 672 | 679 | 245,000 |
| 2024/11/20 | 674 | 697 | 671 | 674 | 313,500 |
| 2024/11/19 | 669 | 682 | 645 | 677 | 484,500 |
| 2024/11/18 | 650 | 687 | 650 | 668 | 395,100 |
| 2024/11/15 | 659 | 678 | 640 | 656 | 743,800 |
| 2024/11/14 | 667 | 683 | 659 | 669 | 445,700 |
| 2024/11/13 | 666 | 675 | 663 | 665 | 202,900 |
| 2024/11/12 | 685 | 685 | 665 | 666 | 394,900 |
| 2024/11/11 | 695 | 695 | 678 | 688 | 245,200 |
| 2024/11/08 | 664 | 701 | 663 | 697 | 531,100 |
| 2024/11/07 | 651 | 680 | 651 | 667 | 522,300 |
| 2024/11/06 | 658 | 665 | 643 | 651 | 460,200 |
| 2024/11/05 | 674 | 675 | 655 | 655 | 259,800 |
| 2024/11/01 | 670 | 682 | 664 | 666 | 308,800 |
| 2024/10/31 | 690 | 698 | 675 | 685 | 304,600 |
| 2024/10/30 | 695 | 722 | 684 | 684 | 693,500 |
| 2024/10/29 | 681 | 698 | 670 | 694 | 438,500 |
| 2024/10/28 | 651 | 688 | 650 | 665 | 394,500 |
| 2024/10/25 | 661 | 672 | 653 | 655 | 323,100 |
| 2024/10/24 | 660 | 675 | 628 | 666 | 517,500 |
| 2024/10/23 | 687 | 698 | 664 | 664 | 377,900 |
| 2024/10/22 | 676 | 688 | 665 | 680 | 277,500 |
| 2024/10/21 | 671 | 691 | 669 | 680 | 236,200 |
| 2024/10/18 | 678 | 698 | 668 | 676 | 459,300 |
| 2024/10/17 | 693 | 700 | 655 | 664 | 775,600 |
| 2024/10/16 | 698 | 705 | 690 | 694 | 303,500 |
| 2024/10/15 | 696 | 708 | 685 | 701 | 330,700 |
| 2024/10/11 | 706 | 716 | 691 | 692 | 382,800 |
| 2024/10/10 | 705 | 729 | 700 | 710 | 354,200 |
| 2024/10/09 | 708 | 711 | 694 | 698 | 270,100 |
| 2024/10/08 | 705 | 722 | 682 | 701 | 636,700 |
| 2024/10/07 | 736 | 740 | 707 | 710 | 595,700 |
| 2024/10/04 | 749 | 752 | 732 | 732 | 460,800 |
| 2024/10/03 | 760 | 766 | 742 | 754 | 394,200 |
| 2024/10/02 | 765 | 770 | 750 | 752 | 477,800 |
| 2024/10/01 | 802 | 807 | 775 | 779 | 515,600 |
| 2024/09/30 | 806 | 840 | 776 | 787 | 1,010,200 |
| 2024/09/27 | 833 | 858 | 802 | 806 | 1,678,000 |
| 2024/09/26 | 802 | 824 | 797 | 824 | 767,100 |
| 2024/09/25 | 774 | 809 | 765 | 796 | 545,300 |
| 2024/09/24 | 775 | 790 | 756 | 774 | 499,700 |
| 2024/09/20 | 792 | 794 | 765 | 768 | 392,100 |
| 2024/09/19 | 745 | 805 | 745 | 781 | 976,100 |
| 2024/09/18 | 750 | 756 | 730 | 734 | 297,400 |
| 2024/09/17 | 739 | 754 | 732 | 735 | 350,000 |
| 2024/09/13 | 769 | 779 | 738 | 743 | 465,300 |
| 2024/09/12 | 773 | 780 | 762 | 774 | 304,600 |
| 2024/09/11 | 763 | 780 | 736 | 743 | 465,300 |
| 2024/09/10 | 756 | 774 | 750 | 771 | 370,300 |
| 2024/09/09 | 704 | 749 | 701 | 747 | 614,900 |
| 2024/09/06 | 780 | 782 | 741 | 749 | 574,400 |
| 2024/09/05 | 758 | 788 | 757 | 772 | 439,900 |
| 2024/09/04 | 779 | 800 | 764 | 764 | 785,800 |
| 2024/09/03 | 798 | 821 | 794 | 821 | 336,400 |
| 2024/09/02 | 832 | 834 | 800 | 801 | 721,300 |
| 2024/08/30 | 790 | 832 | 780 | 832 | 756,200 |
| 2024/08/29 | 753 | 818 | 748 | 790 | 1,060,200 |
| 2024/08/28 | 767 | 779 | 755 | 758 | 452,500 |
| 2024/08/27 | 777 | 781 | 764 | 767 | 405,300 |
| 2024/08/26 | 763 | 805 | 760 | 776 | 1,004,800 |
| 2024/08/23 | 755 | 770 | 732 | 766 | 539,300 |
| 2024/08/22 | 751 | 768 | 739 | 755 | 431,000 |
| 2024/08/21 | 746 | 766 | 741 | 745 | 386,100 |
| 2024/08/20 | 774 | 775 | 756 | 761 | 478,500 |
| 2024/08/19 | 790 | 799 | 731 | 753 | 993,800 |
| 2024/08/16 | 770 | 833 | 757 | 805 | 1,497,700 |
| 2024/08/15 | 720 | 769 | 716 | 741 | 899,900 |
| 2024/08/14 | 731 | 742 | 708 | 713 | 850,900 |
| 2024/08/13 | 700 | 751 | 700 | 731 | 1,324,000 |
| 2024/08/09 | 699 | 707 | 660 | 690 | 1,210,300 |
| 2024/08/08 | 710 | 741 | 691 | 697 | 1,468,000 |
| 2024/08/07 | 621 | 725 | 603 | 725 | 1,642,700 |
| 2024/08/06 | 655 | 679 | 546 | 625 | 4,506,200 |
| 2024/08/05 | 700 | 748 | 635 | 635 | 3,173,200 |
| 2024/08/02 | 822 | 830 | 783 | 785 | 1,158,700 |
| 2024/08/01 | 846 | 870 | 828 | 862 | 372,500 |
| 2024/07/31 | 820 | 855 | 811 | 855 | 394,000 |
| 2024/07/30 | 858 | 860 | 820 | 830 | 412,900 |
| 2024/07/29 | 840 | 878 | 836 | 862 | 520,900 |
| 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 |