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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 231 | 233 | 230 | 233 | 15,400 |
| 2025/04/24 | 231 | 233 | 229 | 232 | 34,000 |
| 2025/04/23 | 230 | 249 | 222 | 232 | 415,700 |
| 2025/04/22 | 233 | 244 | 227 | 231 | 212,700 |
| 2025/04/21 | 223 | 253 | 223 | 227 | 577,700 |
| 2025/04/18 | 232 | 235 | 221 | 223 | 178,200 |
| 2025/04/17 | 229 | 260 | 222 | 227 | 1,591,200 |
| 2025/04/16 | 234 | 253 | 223 | 223 | 433,000 |
| 2025/04/15 | 217 | 258 | 210 | 226 | 1,616,400 |
| 2025/04/14 | 214 | 216 | 213 | 216 | 20,400 |
| 2025/04/11 | 205 | 213 | 205 | 212 | 12,300 |
| 2025/04/10 | 209 | 210 | 207 | 209 | 18,500 |
| 2025/04/09 | 207 | 207 | 205 | 205 | 11,300 |
| 2025/04/08 | 205 | 206 | 201 | 206 | 20,100 |
| 2025/04/07 | 195 | 204 | 193 | 200 | 74,200 |
| 2025/04/04 | 210 | 213 | 202 | 203 | 51,900 |
| 2025/04/03 | 215 | 215 | 211 | 214 | 38,500 |
| 2025/04/02 | 221 | 222 | 216 | 216 | 33,200 |
| 2025/04/01 | 221 | 223 | 220 | 220 | 22,400 |
| 2025/03/31 | 222 | 226 | 220 | 220 | 28,000 |
| 2025/03/28 | 226 | 230 | 222 | 225 | 70,000 |
| 2025/03/27 | 230 | 297 | 226 | 232 | 769,500 |
| 2025/03/26 | 231 | 232 | 230 | 231 | 23,100 |
| 2025/03/25 | 231 | 232 | 230 | 230 | 16,700 |
| 2025/03/24 | 230 | 231 | 230 | 231 | 30,500 |
| 2025/03/21 | 231 | 232 | 230 | 230 | 35,100 |
| 2025/03/19 | 233 | 234 | 230 | 231 | 43,900 |
| 2025/03/18 | 230 | 232 | 230 | 232 | 20,500 |
| 2025/03/17 | 233 | 233 | 230 | 231 | 22,400 |
| 2025/03/14 | 232 | 233 | 229 | 231 | 24,300 |
| 2025/03/13 | 233 | 233 | 232 | 232 | 6,700 |
| 2025/03/12 | 231 | 233 | 230 | 232 | 12,700 |
| 2025/03/11 | 232 | 233 | 230 | 232 | 14,500 |
| 2025/03/10 | 230 | 233 | 229 | 231 | 17,100 |
| 2025/03/07 | 228 | 230 | 228 | 228 | 13,300 |
| 2025/03/06 | 229 | 230 | 228 | 230 | 8,500 |
| 2025/03/05 | 228 | 230 | 227 | 229 | 13,100 |
| 2025/03/04 | 228 | 230 | 226 | 228 | 12,900 |
| 2025/03/03 | 229 | 229 | 226 | 226 | 14,800 |
| 2025/02/28 | 228 | 228 | 225 | 225 | 14,000 |
| 2025/02/27 | 224 | 226 | 224 | 225 | 7,300 |
| 2025/02/26 | 224 | 227 | 224 | 224 | 19,100 |
| 2025/02/25 | 224 | 225 | 223 | 224 | 18,300 |
| 2025/02/21 | 224 | 224 | 222 | 223 | 3,600 |
| 2025/02/20 | 223 | 224 | 221 | 222 | 9,100 |
| 2025/02/19 | 223 | 224 | 221 | 224 | 8,300 |
| 2025/02/18 | 222 | 224 | 221 | 221 | 12,300 |
| 2025/02/17 | 224 | 224 | 221 | 221 | 30,100 |
| 2025/02/14 | 220 | 222 | 219 | 222 | 13,600 |
| 2025/02/13 | 220 | 220 | 215 | 220 | 32,200 |
| 2025/02/12 | 219 | 220 | 218 | 218 | 17,200 |
| 2025/02/10 | 220 | 220 | 218 | 220 | 12,900 |
| 2025/02/07 | 221 | 222 | 214 | 220 | 40,300 |
| 2025/02/06 | 219 | 221 | 218 | 219 | 6,100 |
| 2025/02/05 | 220 | 221 | 218 | 218 | 17,900 |
| 2025/02/04 | 223 | 223 | 220 | 220 | 11,200 |
| 2025/02/03 | 221 | 223 | 221 | 222 | 12,000 |
| 2025/01/31 | 223 | 223 | 221 | 221 | 12,500 |
| 2025/01/30 | 222 | 223 | 221 | 223 | 8,100 |
| 2025/01/29 | 222 | 222 | 218 | 221 | 20,700 |
| 2025/01/28 | 219 | 224 | 218 | 220 | 31,400 |
| 2025/01/27 | 220 | 220 | 217 | 218 | 10,400 |
| 2025/01/24 | 217 | 219 | 217 | 218 | 6,100 |
| 2025/01/23 | 219 | 219 | 217 | 217 | 11,100 |
| 2025/01/22 | 220 | 220 | 217 | 219 | 6,200 |
| 2025/01/21 | 220 | 220 | 218 | 219 | 5,200 |
| 2025/01/20 | 219 | 220 | 218 | 219 | 9,500 |
| 2025/01/17 | 219 | 219 | 217 | 217 | 8,700 |
| 2025/01/16 | 220 | 220 | 218 | 218 | 16,300 |
| 2025/01/15 | 220 | 220 | 217 | 219 | 7,500 |
| 2025/01/14 | 221 | 221 | 217 | 217 | 10,700 |
| 2025/01/10 | 221 | 221 | 216 | 221 | 13,900 |
| 2025/01/09 | 219 | 221 | 218 | 220 | 10,200 |
| 2025/01/08 | 219 | 221 | 218 | 219 | 14,200 |
| 2025/01/07 | 221 | 221 | 217 | 218 | 15,300 |
| 2025/01/06 | 220 | 221 | 217 | 219 | 24,200 |
| 2024/12/30 | 217 | 221 | 217 | 220 | 24,600 |
| 2024/12/27 | 215 | 219 | 213 | 218 | 24,800 |
| 2024/12/26 | 212 | 217 | 210 | 212 | 83,900 |
| 2024/12/25 | 214 | 216 | 210 | 212 | 75,500 |
| 2024/12/24 | 220 | 220 | 214 | 215 | 39,500 |
| 2024/12/23 | 222 | 224 | 218 | 218 | 52,900 |
| 2024/12/20 | 228 | 228 | 225 | 225 | 19,100 |
| 2024/12/19 | 232 | 232 | 228 | 229 | 25,300 |
| 2024/12/18 | 232 | 235 | 231 | 232 | 25,900 |
| 2024/12/17 | 233 | 236 | 232 | 233 | 34,400 |
| 2024/12/16 | 243 | 243 | 232 | 232 | 62,400 |
| 2024/12/13 | 239 | 242 | 239 | 242 | 17,000 |
| 2024/12/12 | 240 | 244 | 239 | 239 | 48,700 |
| 2024/12/11 | 240 | 245 | 239 | 241 | 96,900 |
| 2024/12/10 | 231 | 280 | 225 | 240 | 1,242,300 |
| 2024/12/09 | 227 | 228 | 225 | 225 | 28,600 |
| 2024/12/06 | 233 | 237 | 226 | 226 | 45,400 |
| 2024/12/05 | 228 | 245 | 225 | 236 | 108,200 |
| 2024/12/04 | 220 | 248 | 219 | 230 | 254,100 |
| 2024/12/03 | 216 | 220 | 215 | 219 | 38,600 |
| 2024/12/02 | 215 | 216 | 215 | 216 | 9,300 |
| 2024/11/29 | 215 | 218 | 215 | 215 | 10,700 |
| 2024/11/28 | 216 | 218 | 215 | 216 | 8,500 |
| 2024/11/27 | 216 | 218 | 216 | 216 | 11,000 |
| 2024/11/26 | 218 | 218 | 216 | 218 | 11,100 |
| 2024/11/25 | 215 | 218 | 215 | 216 | 15,100 |
| 2024/11/22 | 215 | 217 | 215 | 215 | 15,700 |
| 2024/11/21 | 217 | 217 | 215 | 216 | 27,200 |
| 2024/11/20 | 213 | 215 | 212 | 215 | 27,500 |
| 2024/11/19 | 209 | 213 | 209 | 211 | 18,400 |
| 2024/11/18 | 211 | 211 | 208 | 209 | 31,100 |
| 2024/11/15 | 214 | 214 | 210 | 211 | 26,700 |
| 2024/11/14 | 214 | 215 | 211 | 212 | 29,600 |
| 2024/11/13 | 216 | 218 | 214 | 214 | 24,500 |
| 2024/11/12 | 218 | 218 | 214 | 216 | 44,600 |
| 2024/11/11 | 218 | 219 | 218 | 219 | 15,100 |
| 2024/11/08 | 219 | 220 | 218 | 220 | 23,100 |
| 2024/11/07 | 219 | 221 | 219 | 220 | 13,000 |
| 2024/11/06 | 221 | 221 | 218 | 219 | 28,000 |
| 2024/11/05 | 220 | 221 | 220 | 220 | 11,100 |
| 2024/11/01 | 220 | 221 | 219 | 220 | 7,800 |
| 2024/10/31 | 221 | 222 | 219 | 220 | 9,600 |
| 2024/10/30 | 221 | 222 | 219 | 221 | 29,600 |
| 2024/10/29 | 221 | 222 | 219 | 219 | 30,400 |
| 2024/10/28 | 222 | 224 | 221 | 221 | 11,800 |
| 2024/10/25 | 224 | 225 | 222 | 222 | 20,100 |
| 2024/10/24 | 222 | 225 | 222 | 224 | 17,100 |
| 2024/10/23 | 223 | 225 | 223 | 225 | 8,600 |
| 2024/10/22 | 225 | 225 | 222 | 224 | 15,000 |
| 2024/10/21 | 225 | 226 | 224 | 224 | 12,800 |
| 2024/10/18 | 225 | 227 | 225 | 225 | 13,600 |
| 2024/10/17 | 228 | 228 | 225 | 225 | 12,100 |
| 2024/10/16 | 227 | 227 | 224 | 227 | 16,000 |
| 2024/10/15 | 226 | 227 | 225 | 225 | 14,200 |
| 2024/10/11 | 227 | 227 | 225 | 225 | 9,700 |
| 2024/10/10 | 227 | 229 | 227 | 227 | 5,000 |
| 2024/10/09 | 226 | 229 | 226 | 227 | 13,700 |
| 2024/10/08 | 229 | 230 | 227 | 227 | 13,700 |
| 2024/10/07 | 229 | 229 | 227 | 228 | 17,500 |
| 2024/10/04 | 228 | 230 | 228 | 229 | 8,400 |
| 2024/10/03 | 228 | 232 | 226 | 230 | 29,000 |
| 2024/10/02 | 228 | 231 | 228 | 228 | 18,300 |
| 2024/10/01 | 230 | 232 | 228 | 228 | 23,200 |
| 2024/09/30 | 225 | 235 | 225 | 231 | 39,000 |
| 2024/09/27 | 238 | 243 | 235 | 236 | 50,700 |
| 2024/09/26 | 249 | 252 | 247 | 249 | 60,700 |
| 2024/09/25 | 252 | 252 | 249 | 250 | 23,200 |
| 2024/09/24 | 249 | 253 | 249 | 251 | 20,900 |
| 2024/09/20 | 249 | 250 | 248 | 249 | 11,800 |
| 2024/09/19 | 245 | 248 | 245 | 247 | 13,300 |
| 2024/09/18 | 245 | 247 | 245 | 246 | 11,300 |
| 2024/09/17 | 248 | 249 | 245 | 247 | 15,600 |
| 2024/09/13 | 246 | 248 | 245 | 248 | 9,400 |
| 2024/09/12 | 244 | 248 | 243 | 248 | 10,300 |
| 2024/09/11 | 251 | 251 | 243 | 246 | 20,500 |
| 2024/09/10 | 250 | 253 | 249 | 251 | 13,300 |
| 2024/09/09 | 246 | 250 | 245 | 248 | 17,200 |
| 2024/09/06 | 249 | 253 | 249 | 249 | 15,400 |
| 2024/09/05 | 250 | 252 | 248 | 248 | 18,200 |
| 2024/09/04 | 251 | 257 | 250 | 250 | 15,400 |
| 2024/09/03 | 254 | 255 | 251 | 255 | 16,400 |
| 2024/09/02 | 251 | 257 | 250 | 251 | 24,800 |
| 2024/08/30 | 256 | 258 | 251 | 253 | 30,500 |
| 2024/08/29 | 251 | 255 | 251 | 254 | 19,700 |
| 2024/08/28 | 248 | 251 | 246 | 251 | 34,700 |
| 2024/08/27 | 243 | 247 | 242 | 246 | 40,300 |
| 2024/08/26 | 241 | 243 | 241 | 243 | 15,300 |
| 2024/08/23 | 242 | 245 | 241 | 241 | 18,600 |
| 2024/08/22 | 244 | 245 | 242 | 243 | 9,200 |
| 2024/08/21 | 241 | 244 | 240 | 243 | 18,800 |
| 2024/08/20 | 241 | 244 | 240 | 241 | 29,000 |
| 2024/08/19 | 241 | 245 | 240 | 240 | 33,800 |