日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 69,700 69,800 69,700 69,700 21
2010/12/29 69,800 69,800 69,600 69,700 23
2010/12/28 69,800 69,800 69,500 69,700 25
2010/12/27 69,500 69,800 69,300 69,600 88
2010/12/24 69,600 69,700 69,500 69,600 48
2010/12/22 69,600 69,800 69,600 69,600 31
2010/12/21 69,800 69,800 69,500 69,600 24
2010/12/20 69,800 69,800 69,500 69,500 59
2010/12/17 69,900 70,000 69,600 69,600 32
2010/12/16 69,800 69,900 69,800 69,900 34
2010/12/15 69,900 69,900 69,600 69,800 55
2010/12/14 69,700 70,000 69,600 69,900 50
2010/12/13 69,900 70,000 69,600 69,700 39
2010/12/10 69,900 70,000 69,800 70,000 41
2010/12/09 70,100 70,200 69,900 70,000 30
2010/12/08 69,800 70,300 69,800 70,000 53
2010/12/07 69,700 70,000 69,600 69,800 20
2010/12/06 69,500 69,700 69,500 69,600 45
2010/12/03 69,200 69,900 69,200 69,500 43
2010/12/02 69,400 70,000 69,200 69,300 70
2010/12/01 70,000 70,200 69,400 69,400 106
2010/11/30 70,200 70,500 70,100 70,200 35
2010/11/29 70,200 70,900 70,000 70,200 97
2010/11/26 69,400 70,700 69,100 70,000 431
2010/11/25 74,700 74,900 74,600 74,900 303
2010/11/24 74,600 74,900 74,400 74,700 210
2010/11/22 74,300 74,700 74,200 74,600 128
2010/11/19 74,000 74,300 74,000 74,300 90
2010/11/18 74,300 74,300 73,800 74,000 82
2010/11/17 74,300 74,300 73,800 74,000 66
2010/11/16 74,000 74,200 73,800 73,800 101
2010/11/15 74,000 74,200 73,800 73,900 61
2010/11/12 73,900 74,100 73,800 73,800 45
2010/11/11 73,700 74,000 73,500 73,600 53
2010/11/10 73,600 73,700 73,300 73,600 53
2010/11/09 73,700 74,000 73,500 73,600 49
2010/11/08 73,800 74,000 73,500 73,700 67
2010/11/05 74,000 74,100 73,600 73,700 47
2010/11/04 73,800 73,900 73,500 73,900 40
2010/11/02 73,600 74,400 73,500 73,800 39
2010/11/01 73,800 74,500 73,800 73,800 36
2010/10/29 73,900 74,000 73,300 73,900 18
2010/10/28 73,400 73,900 73,300 73,300 30
2010/10/27 72,600 73,400 72,500 72,900 25
2010/10/26 73,300 73,300 72,400 72,400 34
2010/10/25 72,500 73,300 72,100 72,900 70
2010/10/22 73,800 73,800 73,200 73,200 29
2010/10/21 73,700 73,700 73,100 73,600 28
2010/10/20 73,100 73,600 72,600 73,600 29
2010/10/19 73,500 73,600 72,600 72,600 28
2010/10/18 72,000 73,500 72,000 72,300 28
2010/10/15 72,100 72,300 71,600 72,000 42
2010/10/14 72,500 72,800 72,100 72,100 54
2010/10/13 72,500 73,000 72,400 72,400 35
2010/10/12 73,400 73,400 72,400 73,000 91
2010/10/08 74,600 74,800 74,000 74,000 91
2010/10/07 74,400 74,700 74,400 74,500 31
2010/10/06 74,200 74,700 74,100 74,400 33
2010/10/05 74,600 74,800 74,300 74,300 45
2010/10/04 75,000 75,500 74,600 74,600 61
2010/10/01 74,800 74,900 74,600 74,900 40
2010/09/30 74,900 75,100 74,500 74,700 78
2010/09/29 74,300 74,900 74,300 74,400 74
2010/09/28 73,600 74,500 73,600 74,100 104
2010/09/27 73,400 73,900 72,600 73,500 47
2010/09/24 72,500 73,000 72,200 72,200 54
2010/09/22 71,900 72,100 71,900 72,100 39
2010/09/21 71,700 71,900 71,600 71,900 25
2010/09/17 71,700 71,800 71,600 71,600 55
2010/09/16 71,600 72,100 71,600 71,600 56
2010/09/15 71,800 71,900 71,500 71,600 45
2010/09/14 71,700 72,000 71,500 71,800 28
2010/09/13 71,800 72,300 71,700 71,700 60
2010/09/10 71,700 72,000 71,700 72,000 22
2010/09/09 71,900 72,000 71,900 72,000 24
2010/09/08 71,900 71,900 71,700 71,800 35
2010/09/07 71,900 72,400 71,800 72,300 33
2010/09/06 72,300 72,400 72,000 72,000 33
2010/09/03 72,000 72,200 72,000 72,000 19
2010/09/02 72,300 72,800 72,000 72,000 24
2010/09/01 73,200 73,200 72,200 72,200 27
2010/08/31 73,500 73,500 72,000 73,200 31
2010/08/30 72,300 72,400 72,000 72,000 36
2010/08/27 71,900 71,900 71,500 71,900 40
2010/08/26 71,000 72,300 71,000 71,500 30
2010/08/25 72,100 72,700 70,800 71,000 42
2010/08/24 74,300 74,300 73,300 73,300 25
2010/08/23 74,600 74,900 74,300 74,300 48
2010/08/20 74,300 74,500 74,300 74,500 13
2010/08/19 74,000 74,200 73,800 74,200 28
2010/08/18 73,600 73,600 72,500 73,600 21
2010/08/17 73,100 73,500 72,100 72,200 28
2010/08/16 71,000 71,600 70,600 71,600 35
2010/08/13 70,200 70,800 70,200 70,600 21
2010/08/12 70,500 70,500 69,900 70,200 62
2010/08/11 70,900 71,200 70,400 70,500 30
2010/08/10 70,400 71,000 70,400 71,000 9
2010/08/09 70,100 70,700 70,100 70,700 10
2010/08/06 70,000 70,800 70,000 70,000 35
2010/08/05 70,200 70,900 69,900 69,900 31
2010/08/04 70,200 70,400 70,200 70,300 13
2010/08/03 70,000 70,800 69,600 70,100 36
2010/08/02 69,500 69,900 69,300 69,500 29
2010/07/30 69,500 69,500 68,600 69,200 46
2010/07/29 68,600 69,000 68,600 68,800 21
2010/07/28 68,300 68,900 68,300 68,600 45
2010/07/27 68,400 68,800 68,300 68,300 25
2010/07/26 68,000 68,900 68,000 68,300 50
2010/07/23 69,400 69,400 68,000 68,000 93
2010/07/22 70,400 70,500 68,700 68,700 84
2010/07/21 72,000 72,000 70,100 70,800 75
2010/07/20 72,700 73,000 72,000 72,000 54
2010/07/16 73,300 73,300 72,900 72,900 69
2010/07/15 73,200 73,500 73,100 73,200 29
2010/07/14 73,500 73,500 73,100 73,200 16
2010/07/13 73,100 73,300 73,100 73,300 21
2010/07/12 73,200 73,500 73,100 73,100 28
2010/07/09 73,500 73,700 73,200 73,200 26
2010/07/08 73,600 73,700 73,200 73,300 55
2010/07/07 73,700 73,700 73,200 73,600 44
2010/07/06 74,000 74,100 73,300 74,100 51
2010/07/05 73,800 74,200 73,600 73,700 22
2010/07/02 73,400 73,800 73,300 73,600 33
2010/07/01 73,800 73,900 73,500 73,500 30
2010/06/30 73,900 73,900 73,400 73,900 55
2010/06/29 74,400 74,400 73,600 74,100 62
2010/06/28 74,700 74,700 73,900 74,000 54
2010/06/25 75,100 75,100 74,100 74,200 83
2010/06/24 75,800 75,800 75,200 75,200 48
2010/06/23 76,800 76,800 75,800 75,800 48
2010/06/22 76,600 76,700 76,100 76,300 49
2010/06/21 76,800 77,100 75,500 77,000 19
2010/06/18 75,000 77,000 74,800 76,800 41
2010/06/17 75,300 75,300 75,000 75,100 27
2010/06/16 74,600 75,400 74,600 75,300 43
2010/06/15 74,200 74,400 74,100 74,200 50
2010/06/14 74,400 74,400 74,200 74,200 40
2010/06/11 74,000 74,200 73,900 74,000 77
2010/06/10 74,200 74,400 74,000 74,000 81
2010/06/09 74,600 74,600 74,100 74,200 43
2010/06/08 74,500 74,600 74,200 74,500 82
2010/06/07 76,500 76,500 74,000 75,200 200
2010/06/04 76,700 76,800 76,600 76,700 101
2010/06/03 76,700 76,800 76,500 76,600 84
2010/06/02 76,700 77,000 76,600 76,600 62
2010/06/01 76,900 77,300 76,500 76,600 49
2010/05/31 77,000 77,500 76,400 76,500 107
2010/05/28 76,300 77,700 76,300 77,000 149
2010/05/27 75,100 76,600 74,900 76,000 402
2010/05/26 81,800 82,200 81,100 81,500 372
2010/05/25 82,700 82,700 81,500 81,500 280
2010/05/24 82,600 82,800 81,700 82,400 185
2010/05/21 81,600 81,900 81,000 81,600 175
2010/05/20 81,700 82,100 81,600 82,000 150
2010/05/19 82,500 83,000 80,000 81,600 511
2010/05/18 85,000 85,300 82,500 82,800 527
2010/05/17 86,400 86,400 85,000 85,500 224
2010/05/14 87,200 87,200 85,800 86,400 317
2010/05/13 87,800 87,800 86,900 87,500 207
2010/05/12 87,900 88,000 86,300 87,800 210
2010/05/11 88,100 88,700 87,700 87,800 147
2010/05/10 87,000 88,100 86,500 87,800 88
2010/05/07 87,400 87,400 82,300 86,500 535
2010/05/06 90,000 90,100 87,500 88,900 448
2010/04/30 90,700 90,700 90,000 90,200 164
2010/04/28 90,000 90,700 89,900 90,200 257
2010/04/27 90,000 90,500 90,000 90,200 178
2010/04/26 89,900 90,500 89,700 89,700 193
2010/04/23 89,500 89,900 89,400 89,500 165
2010/04/22 89,700 89,700 89,400 89,500 74
2010/04/21 89,700 89,800 89,600 89,600 66
2010/04/20 89,300 89,800 89,100 89,400 43
2010/04/19 89,800 89,900 87,800 88,800 252
2010/04/16 89,900 90,000 89,700 90,000 107
2010/04/15 90,600 90,600 89,400 90,300 329
2010/04/14 90,600 90,700 89,700 90,500 135
2010/04/13 91,000 91,000 90,400 90,800 89
2010/04/12 90,700 91,000 90,400 90,700 107
2010/04/09 91,200 91,300 90,000 90,700 189
2010/04/08 91,600 91,600 90,900 91,400 202
2010/04/07 91,800 91,900 91,500 91,600 113
2010/04/06 91,600 91,800 91,000 91,800 148
2010/04/05 91,100 91,600 90,600 91,600 122
2010/04/02 91,100 91,100 90,000 90,800 153
2010/04/01 91,000 91,600 90,400 91,100 177
2010/03/31 88,000 91,200 88,000 90,800 195
2010/03/30 86,000 87,900 86,000 87,700 219
2010/03/29 85,800 86,000 85,500 85,900 153
2010/03/26 86,300 86,300 85,400 85,400 142
2010/03/25 87,500 87,500 86,300 86,300 58
2010/03/24 87,700 87,700 86,400 86,400 107
2010/03/23 85,900 87,800 85,800 87,800 102
2010/03/19 85,000 85,500 84,800 85,400 114
2010/03/18 85,400 85,400 84,800 84,800 68
2010/03/17 84,200 85,000 84,100 84,700 86
2010/03/16 83,500 83,900 83,400 83,500 45
2010/03/15 83,500 83,500 83,200 83,200 49
2010/03/12 82,600 83,900 82,600 82,900 32
2010/03/11 82,100 83,000 82,100 82,500 23
2010/03/10 85,100 85,100 81,900 83,000 216
2010/03/09 82,800 82,800 82,000 82,100 59
2010/03/08 82,100 82,900 82,100 82,100 47
2010/03/05 82,500 82,500 82,000 82,000 26
2010/03/04 82,100 82,100 82,000 82,100 32
2010/03/03 83,000 83,800 82,200 82,200 54
2010/03/02 84,400 84,500 83,000 83,000 45
2010/03/01 83,100 83,900 83,100 83,700 13
2010/02/26 83,000 83,900 82,700 83,000 28
2010/02/25 81,300 82,700 81,300 82,700 25
2010/02/24 80,900 81,700 80,900 81,100 11
2010/02/23 80,800 81,000 80,700 80,900 23
2010/02/22 80,800 80,800 80,600 80,800 40
2010/02/19 81,400 81,900 80,400 80,800 94
2010/02/18 81,300 81,300 81,000 81,100 42
2010/02/17 81,800 82,000 81,100 81,200 47
2010/02/16 81,500 81,500 81,200 81,200 53
2010/02/15 81,400 81,400 81,000 81,400 46
2010/02/12 82,000 82,300 81,300 81,400 40
2010/02/10 83,300 83,300 82,000 82,000 29
2010/02/09 84,000 84,000 82,200 82,500 32
2010/02/08 84,400 84,500 82,800 84,400 21
2010/02/05 83,000 83,100 83,000 83,100 28
2010/02/04 84,700 84,700 83,100 83,100 3
2010/02/03 85,200 85,200 84,800 84,800 7
2010/02/02 81,600 85,200 81,600 85,200 71
2010/02/01 81,100 81,500 80,600 81,500 27
2010/01/29 80,500 81,000 80,100 80,100 85
2010/01/28 81,100 81,700 80,600 80,600 76
2010/01/27 83,000 84,000 81,000 81,000 104
2010/01/26 84,000 85,000 83,000 83,000 74
2010/01/25 85,000 85,700 84,000 84,000 46
2010/01/22 85,000 85,600 83,400 84,700 69
2010/01/21 86,600 86,600 85,100 85,200 60
2010/01/20 87,500 87,500 86,800 86,800 46
2010/01/19 88,900 88,900 87,500 87,600 62
2010/01/18 89,000 89,000 87,700 87,700 14
2010/01/15 87,500 88,000 87,300 87,500 19
2010/01/14 87,800 88,200 87,600 87,600 8
2010/01/13 88,100 88,500 88,000 88,100 13
2010/01/12 87,600 88,800 87,200 88,400 21
2010/01/08 88,000 89,000 87,200 88,500 22
2010/01/07 87,000 88,600 87,000 87,000 12
2010/01/06 87,600 87,700 87,100 87,100 9
2010/01/05 88,000 88,200 87,900 87,900 5
2010/01/04 86,200 87,600 86,000 87,600 14

このページの先頭へ