関門海(3372)の株価時系列情報
関門海(3372)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 227 | 234 | 227 | 231 | 32,400 |
| 2026/02/19 | 228 | 230 | 228 | 228 | 11,000 |
| 2026/02/18 | 228 | 229 | 227 | 229 | 9,400 |
| 2026/02/17 | 227 | 229 | 227 | 228 | 14,000 |
| 2026/02/16 | 229 | 229 | 227 | 228 | 11,800 |
| 2026/02/13 | 228 | 229 | 227 | 227 | 12,500 |
| 2026/02/12 | 226 | 230 | 226 | 228 | 20,900 |
| 2026/02/10 | 228 | 229 | 226 | 226 | 18,500 |
| 2026/02/09 | 229 | 229 | 227 | 228 | 11,300 |
| 2026/02/06 | 227 | 229 | 226 | 229 | 18,500 |
| 2026/02/05 | 226 | 228 | 225 | 226 | 20,000 |
| 2026/02/04 | 227 | 228 | 226 | 228 | 8,200 |
| 2026/02/03 | 225 | 227 | 225 | 226 | 11,400 |
| 2026/02/02 | 225 | 227 | 225 | 225 | 17,000 |
| 2026/01/30 | 225 | 227 | 225 | 225 | 12,000 |
| 2026/01/29 | 226 | 227 | 225 | 226 | 11,100 |
| 2026/01/28 | 228 | 228 | 225 | 226 | 19,000 |
| 2026/01/27 | 228 | 229 | 228 | 228 | 13,600 |
| 2026/01/26 | 229 | 229 | 227 | 228 | 21,700 |
| 2026/01/23 | 234 | 234 | 228 | 229 | 30,500 |
| 2026/01/22 | 229 | 233 | 225 | 229 | 126,600 |
| 2026/01/21 | 227 | 265 | 225 | 242 | 298,600 |
| 2026/01/20 | 225 | 226 | 225 | 226 | 13,800 |
| 2026/01/19 | 224 | 225 | 224 | 225 | 22,500 |
| 2026/01/16 | 225 | 225 | 223 | 224 | 16,400 |
| 2026/01/15 | 224 | 224 | 223 | 224 | 10,700 |
| 2026/01/14 | 224 | 224 | 223 | 224 | 10,800 |
| 2026/01/13 | 224 | 224 | 223 | 223 | 18,500 |
| 2026/01/09 | 224 | 224 | 223 | 224 | 15,000 |
| 2026/01/08 | 224 | 224 | 223 | 224 | 10,400 |
| 2026/01/07 | 224 | 225 | 223 | 224 | 19,300 |
| 2026/01/06 | 224 | 224 | 223 | 224 | 23,400 |
| 2026/01/05 | 224 | 225 | 223 | 224 | 17,100 |
| 2025/12/30 | 223 | 224 | 222 | 224 | 14,300 |
| 2025/12/29 | 222 | 224 | 221 | 222 | 26,500 |
| 2025/12/26 | 222 | 222 | 220 | 220 | 55,600 |
| 2025/12/25 | 222 | 224 | 221 | 222 | 33,000 |
| 2025/12/24 | 223 | 224 | 222 | 223 | 33,700 |
| 2025/12/23 | 222 | 224 | 222 | 223 | 29,200 |
| 2025/12/22 | 222 | 224 | 221 | 222 | 33,100 |
| 2025/12/19 | 226 | 226 | 223 | 224 | 20,700 |
| 2025/12/18 | 225 | 226 | 223 | 226 | 18,100 |
| 2025/12/17 | 227 | 228 | 225 | 225 | 38,500 |
| 2025/12/16 | 228 | 229 | 227 | 227 | 17,900 |
| 2025/12/15 | 228 | 229 | 227 | 228 | 34,700 |
| 2025/12/12 | 230 | 230 | 227 | 228 | 10,300 |
| 2025/12/11 | 230 | 230 | 228 | 228 | 7,600 |
| 2025/12/10 | 229 | 229 | 228 | 228 | 10,800 |
| 2025/12/09 | 228 | 229 | 228 | 228 | 16,000 |
| 2025/12/08 | 229 | 229 | 228 | 228 | 14,700 |
| 2025/12/05 | 229 | 230 | 228 | 228 | 12,600 |
| 2025/12/04 | 228 | 231 | 228 | 228 | 22,900 |
| 2025/12/03 | 233 | 233 | 229 | 230 | 26,100 |
| 2025/12/02 | 233 | 234 | 231 | 232 | 14,700 |
| 2025/12/01 | 232 | 233 | 232 | 233 | 12,700 |
| 2025/11/28 | 233 | 235 | 233 | 233 | 9,000 |
| 2025/11/27 | 234 | 235 | 230 | 233 | 17,500 |
| 2025/11/26 | 234 | 235 | 233 | 233 | 6,700 |
| 2025/11/25 | 233 | 235 | 233 | 233 | 10,200 |
| 2025/11/21 | 232 | 235 | 232 | 233 | 8,400 |
| 2025/11/20 | 233 | 235 | 232 | 232 | 9,400 |
| 2025/11/19 | 233 | 235 | 233 | 233 | 6,600 |
| 2025/11/18 | 235 | 236 | 233 | 233 | 13,600 |
| 2025/11/17 | 235 | 236 | 235 | 235 | 17,600 |
| 2025/11/14 | 235 | 237 | 235 | 237 | 7,300 |
| 2025/11/13 | 235 | 237 | 235 | 235 | 10,900 |
| 2025/11/12 | 236 | 238 | 235 | 235 | 14,500 |
| 2025/11/11 | 239 | 239 | 237 | 237 | 8,700 |
| 2025/11/10 | 240 | 240 | 239 | 239 | 14,900 |
| 2025/11/07 | 239 | 240 | 236 | 239 | 20,900 |
| 2025/11/06 | 239 | 239 | 236 | 238 | 10,500 |
| 2025/11/05 | 239 | 239 | 235 | 237 | 9,500 |
| 2025/11/04 | 239 | 239 | 235 | 238 | 8,600 |
| 2025/10/31 | 237 | 237 | 234 | 234 | 10,900 |
| 2025/10/30 | 235 | 236 | 234 | 235 | 7,200 |
| 2025/10/29 | 235 | 236 | 234 | 235 | 8,300 |
| 2025/10/28 | 237 | 237 | 235 | 236 | 18,200 |
| 2025/10/27 | 237 | 238 | 236 | 237 | 8,900 |
| 2025/10/24 | 238 | 238 | 236 | 238 | 8,800 |
| 2025/10/23 | 239 | 240 | 238 | 238 | 10,800 |
| 2025/10/22 | 237 | 239 | 236 | 238 | 18,000 |
| 2025/10/21 | 236 | 238 | 236 | 237 | 6,700 |
| 2025/10/20 | 237 | 239 | 237 | 238 | 12,800 |
| 2025/10/17 | 236 | 237 | 236 | 237 | 3,800 |
| 2025/10/16 | 237 | 237 | 234 | 236 | 28,600 |
| 2025/10/15 | 237 | 237 | 236 | 237 | 12,000 |
| 2025/10/14 | 235 | 238 | 234 | 236 | 16,100 |
| 2025/10/10 | 236 | 238 | 235 | 235 | 7,500 |
| 2025/10/09 | 239 | 239 | 235 | 235 | 17,600 |
| 2025/10/08 | 238 | 239 | 236 | 237 | 20,500 |
| 2025/10/07 | 240 | 240 | 233 | 235 | 26,300 |
| 2025/10/06 | 242 | 242 | 235 | 240 | 22,900 |
| 2025/10/03 | 236 | 239 | 236 | 237 | 15,400 |
| 2025/10/02 | 242 | 244 | 236 | 238 | 18,500 |
| 2025/10/01 | 245 | 245 | 234 | 244 | 40,300 |
| 2025/09/30 | 248 | 250 | 243 | 243 | 19,700 |
| 2025/09/29 | 252 | 252 | 248 | 248 | 51,200 |
| 2025/09/26 | 257 | 260 | 254 | 260 | 65,000 |
| 2025/09/25 | 258 | 258 | 256 | 256 | 26,700 |
| 2025/09/24 | 256 | 258 | 255 | 257 | 23,000 |
| 2025/09/22 | 255 | 257 | 255 | 255 | 22,400 |
| 2025/09/19 | 256 | 256 | 254 | 256 | 10,800 |
| 2025/09/18 | 255 | 256 | 252 | 255 | 14,900 |
| 2025/09/17 | 254 | 255 | 252 | 255 | 24,100 |
| 2025/09/16 | 255 | 255 | 252 | 253 | 26,500 |
| 2025/09/12 | 254 | 254 | 252 | 252 | 9,600 |
| 2025/09/11 | 252 | 254 | 251 | 253 | 10,600 |
| 2025/09/10 | 255 | 255 | 252 | 252 | 14,700 |
| 2025/09/09 | 255 | 255 | 253 | 253 | 14,300 |
| 2025/09/08 | 253 | 254 | 252 | 254 | 13,900 |
| 2025/09/05 | 254 | 255 | 253 | 253 | 15,800 |
| 2025/09/04 | 254 | 254 | 252 | 254 | 6,800 |
| 2025/09/03 | 252 | 254 | 251 | 253 | 13,400 |
| 2025/09/02 | 253 | 255 | 252 | 253 | 14,700 |
| 2025/09/01 | 252 | 253 | 251 | 253 | 17,900 |
| 2025/08/29 | 251 | 252 | 250 | 252 | 13,300 |
| 2025/08/28 | 250 | 251 | 248 | 251 | 12,300 |
| 2025/08/27 | 250 | 251 | 249 | 251 | 8,300 |
| 2025/08/26 | 248 | 251 | 247 | 250 | 14,300 |
| 2025/08/25 | 248 | 250 | 247 | 248 | 10,600 |
| 2025/08/22 | 252 | 252 | 248 | 248 | 19,200 |
| 2025/08/21 | 251 | 252 | 250 | 250 | 12,300 |
| 2025/08/20 | 250 | 252 | 249 | 250 | 18,600 |
| 2025/08/19 | 246 | 251 | 245 | 251 | 23,000 |
| 2025/08/18 | 250 | 250 | 245 | 248 | 21,000 |
| 2025/08/15 | 247 | 247 | 245 | 247 | 7,400 |
| 2025/08/14 | 245 | 247 | 244 | 246 | 17,500 |
| 2025/08/13 | 248 | 250 | 244 | 245 | 48,500 |
| 2025/08/12 | 255 | 256 | 252 | 253 | 28,800 |
| 2025/08/08 | 254 | 255 | 251 | 253 | 18,400 |
| 2025/08/07 | 254 | 255 | 252 | 254 | 16,800 |
| 2025/08/06 | 248 | 253 | 247 | 251 | 37,500 |
| 2025/08/05 | 245 | 247 | 244 | 247 | 16,500 |
| 2025/08/04 | 247 | 247 | 244 | 245 | 16,000 |
| 2025/08/01 | 247 | 250 | 247 | 247 | 16,700 |
| 2025/07/31 | 248 | 250 | 246 | 248 | 7,400 |
| 2025/07/30 | 247 | 250 | 246 | 248 | 18,700 |
| 2025/07/29 | 245 | 250 | 244 | 246 | 24,200 |
| 2025/07/28 | 244 | 245 | 244 | 244 | 18,500 |
| 2025/07/25 | 242 | 242 | 240 | 242 | 5,600 |
| 2025/07/24 | 241 | 242 | 240 | 241 | 11,000 |
| 2025/07/23 | 241 | 242 | 240 | 241 | 16,700 |
| 2025/07/22 | 240 | 241 | 239 | 241 | 10,400 |
| 2025/07/18 | 241 | 241 | 238 | 238 | 7,700 |
| 2025/07/17 | 240 | 240 | 238 | 239 | 16,600 |
| 2025/07/16 | 239 | 240 | 238 | 240 | 16,400 |
| 2025/07/15 | 240 | 240 | 239 | 239 | 5,500 |
| 2025/07/14 | 239 | 240 | 239 | 240 | 4,300 |
| 2025/07/11 | 239 | 240 | 239 | 239 | 5,200 |
| 2025/07/10 | 240 | 241 | 239 | 239 | 6,700 |
| 2025/07/09 | 240 | 240 | 238 | 239 | 8,500 |
| 2025/07/08 | 239 | 241 | 237 | 240 | 8,900 |
| 2025/07/07 | 241 | 242 | 239 | 239 | 17,500 |
| 2025/07/04 | 242 | 242 | 240 | 241 | 7,000 |
| 2025/07/03 | 240 | 242 | 240 | 240 | 9,800 |
| 2025/07/02 | 242 | 242 | 240 | 240 | 7,000 |
| 2025/07/01 | 241 | 242 | 240 | 242 | 20,200 |
| 2025/06/30 | 240 | 242 | 240 | 240 | 17,000 |
| 2025/06/27 | 240 | 242 | 239 | 241 | 8,700 |
| 2025/06/26 | 240 | 242 | 239 | 240 | 9,400 |
| 2025/06/25 | 241 | 241 | 237 | 239 | 8,000 |
| 2025/06/24 | 243 | 243 | 239 | 239 | 11,600 |
| 2025/06/23 | 241 | 243 | 240 | 242 | 8,000 |
| 2025/06/20 | 244 | 244 | 242 | 243 | 3,000 |
| 2025/06/19 | 242 | 243 | 240 | 242 | 10,700 |
| 2025/06/18 | 240 | 243 | 240 | 241 | 8,800 |
| 2025/06/17 | 243 | 243 | 239 | 241 | 9,900 |
| 2025/06/16 | 240 | 241 | 238 | 240 | 24,800 |
| 2025/06/13 | 237 | 238 | 235 | 237 | 9,300 |
| 2025/06/12 | 236 | 237 | 235 | 235 | 6,700 |
| 2025/06/11 | 236 | 238 | 236 | 236 | 4,300 |
| 2025/06/10 | 236 | 238 | 236 | 236 | 5,800 |
| 2025/06/09 | 236 | 238 | 235 | 236 | 10,200 |
| 2025/06/06 | 239 | 239 | 237 | 237 | 4,700 |
| 2025/06/05 | 239 | 240 | 237 | 239 | 6,900 |
| 2025/06/04 | 239 | 241 | 238 | 240 | 8,300 |
| 2025/06/03 | 238 | 241 | 238 | 239 | 5,000 |
| 2025/06/02 | 236 | 239 | 236 | 238 | 7,100 |
| 2025/05/30 | 237 | 238 | 236 | 236 | 13,500 |
| 2025/05/29 | 235 | 240 | 235 | 240 | 8,800 |
| 2025/05/28 | 240 | 244 | 237 | 238 | 95,600 |
| 2025/05/27 | 236 | 239 | 236 | 239 | 13,100 |
| 2025/05/26 | 239 | 251 | 230 | 233 | 270,700 |
| 2025/05/23 | 241 | 243 | 239 | 239 | 8,100 |
| 2025/05/22 | 242 | 243 | 241 | 241 | 13,400 |
| 2025/05/21 | 243 | 246 | 243 | 243 | 19,000 |
| 2025/05/20 | 242 | 248 | 242 | 242 | 35,600 |
| 2025/05/19 | 243 | 245 | 241 | 242 | 11,600 |
| 2025/05/16 | 246 | 246 | 242 | 242 | 18,700 |
| 2025/05/15 | 245 | 254 | 240 | 243 | 94,400 |
| 2025/05/14 | 242 | 252 | 240 | 245 | 83,400 |
| 2025/05/13 | 249 | 259 | 241 | 241 | 174,600 |
| 2025/05/12 | 232 | 261 | 231 | 253 | 990,400 |
| 2025/05/09 | 230 | 232 | 228 | 232 | 23,100 |
| 2025/05/08 | 229 | 230 | 227 | 230 | 8,900 |
| 2025/05/07 | 229 | 229 | 227 | 229 | 6,400 |
| 2025/05/02 | 229 | 229 | 227 | 228 | 8,200 |
| 2025/05/01 | 229 | 229 | 227 | 228 | 9,400 |
| 2025/04/30 | 232 | 232 | 227 | 227 | 18,600 |
| 2025/04/28 | 233 | 234 | 231 | 231 | 11,500 |