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
2011/12/30 28,190 29,000 28,100 28,990 66
2011/12/29 28,080 28,300 28,080 28,080 63
2011/12/28 28,050 28,360 28,050 28,300 83
2011/12/27 28,040 28,490 28,010 28,040 149
2011/12/26 29,200 29,500 29,000 29,000 164
2011/12/22 30,500 30,700 29,930 30,200 140
2011/12/21 31,250 31,300 30,650 30,750 153
2011/12/20 32,000 32,000 31,350 31,700 42
2011/12/19 33,250 33,250 30,500 31,900 175
2011/12/16 35,200 35,200 33,300 33,300 150
2011/12/15 35,000 35,100 34,850 35,100 76
2011/12/14 35,300 35,500 35,000 35,150 109
2011/12/13 35,600 35,700 35,300 35,500 41
2011/12/12 35,250 35,600 35,100 35,550 105
2011/12/09 36,000 36,100 35,200 35,250 97
2011/12/08 36,050 36,200 35,300 36,150 123
2011/12/07 36,350 36,350 36,000 36,250 87
2011/12/06 36,200 36,450 36,200 36,450 48
2011/12/05 36,100 36,350 36,000 36,200 91
2011/12/02 36,700 36,700 36,100 36,100 87
2011/12/01 36,750 36,950 36,500 36,700 129
2011/11/30 37,400 37,400 36,950 37,000 71
2011/11/29 37,500 37,600 36,950 37,350 93
2011/11/28 36,150 38,200 36,100 37,100 503
2011/11/25 42,050 42,450 41,450 42,450 296
2011/11/24 41,800 41,850 41,350 41,600 259
2011/11/22 41,200 42,300 41,000 41,900 87
2011/11/21 42,400 42,850 40,100 41,600 171
2011/11/18 42,800 42,800 42,400 42,400 84
2011/11/17 42,600 42,800 42,550 42,800 31
2011/11/16 42,900 42,900 42,400 42,800 82
2011/11/15 42,450 42,900 42,450 42,850 33
2011/11/14 42,600 42,900 42,500 42,550 38
2011/11/11 42,550 42,950 42,500 42,500 25
2011/11/10 43,000 43,000 41,800 42,550 74
2011/11/09 43,750 43,750 42,800 43,050 77
2011/11/08 43,800 43,850 43,600 43,800 52
2011/11/07 43,850 43,850 43,600 43,800 45
2011/11/04 42,900 43,700 42,850 43,600 93
2011/11/02 42,850 42,900 42,550 42,850 41
2011/11/01 42,550 42,900 42,550 42,900 32
2011/10/31 41,500 42,500 41,500 42,500 48
2011/10/28 42,000 42,050 41,400 41,400 48
2011/10/27 40,500 41,850 40,300 41,850 21
2011/10/26 40,000 41,050 40,000 41,000 36
2011/10/25 39,950 40,100 39,900 40,100 33
2011/10/24 40,050 40,100 39,900 40,100 70
2011/10/21 40,500 40,600 40,150 40,300 90
2011/10/20 44,400 44,400 40,200 41,500 262
2011/10/19 44,950 46,000 44,500 45,150 121
2011/10/18 43,000 44,400 43,000 44,400 70
2011/10/17 42,500 43,000 42,500 43,000 65
2011/10/14 42,000 42,500 42,000 42,500 43
2011/10/13 42,000 42,350 41,750 41,750 43
2011/10/12 40,750 42,300 40,750 42,300 90
2011/10/11 40,000 41,500 39,700 40,350 68
2011/10/07 39,500 39,750 39,450 39,750 13
2011/10/06 39,450 39,500 39,350 39,350 36
2011/10/05 39,300 39,700 39,300 39,500 16
2011/10/04 39,350 39,800 39,250 39,300 20
2011/10/03 39,800 39,900 39,150 39,350 63
2011/09/30 39,400 39,500 39,050 39,150 33
2011/09/29 39,300 39,300 39,050 39,050 18
2011/09/28 38,500 39,300 38,400 39,300 34
2011/09/27 38,000 38,500 38,000 38,000 20
2011/09/26 38,300 39,500 38,000 38,000 74
2011/09/22 38,150 38,750 38,150 38,700 13
2011/09/21 39,000 39,000 38,150 38,250 49
2011/09/20 39,000 39,100 38,900 39,100 24
2011/09/16 39,300 39,300 38,900 39,200 31
2011/09/15 39,000 39,300 38,800 39,300 22
2011/09/14 38,900 38,950 38,800 38,900 28
2011/09/13 39,000 39,300 38,950 38,950 28
2011/09/12 39,400 39,500 39,000 39,050 16
2011/09/09 38,950 39,500 38,900 39,500 22
2011/09/08 39,300 39,500 38,900 39,500 21
2011/09/07 39,050 39,100 38,800 38,850 21
2011/09/06 39,050 39,400 38,900 38,900 39
2011/09/05 39,000 39,400 39,000 39,050 31
2011/09/02 39,500 39,600 39,000 39,200 40
2011/09/01 39,200 39,900 39,150 39,150 60
2011/08/31 39,700 39,700 39,250 39,500 18
2011/08/30 39,000 39,100 38,700 39,100 17
2011/08/29 38,200 39,000 38,100 39,000 55
2011/08/26 38,600 39,000 38,400 38,500 33
2011/08/25 38,500 38,650 38,500 38,600 12
2011/08/24 38,100 38,800 38,100 38,450 34
2011/08/23 38,050 38,450 38,050 38,200 43
2011/08/22 38,500 38,900 38,500 38,750 23
2011/08/19 38,950 39,000 38,500 38,800 33
2011/08/18 39,150 39,700 39,000 39,650 35
2011/08/17 39,900 39,900 38,500 39,850 38
2011/08/16 39,300 39,500 39,000 39,500 14
2011/08/15 39,000 39,900 38,300 38,500 55
2011/08/12 38,200 38,900 38,200 38,900 18
2011/08/11 38,300 38,500 38,000 38,000 38
2011/08/10 37,800 38,450 37,800 38,450 60
2011/08/09 37,550 37,750 36,550 37,750 113
2011/08/08 38,100 38,300 38,000 38,000 75
2011/08/05 39,450 39,450 38,000 38,450 135
2011/08/04 39,900 40,100 39,800 39,900 80
2011/08/03 40,050 40,150 39,850 39,900 39
2011/08/02 40,500 40,700 39,900 40,500 82
2011/08/01 41,200 41,450 39,900 41,000 130
2011/07/29 41,500 41,650 41,350 41,500 23
2011/07/28 41,650 41,650 41,400 41,650 27
2011/07/27 41,600 41,650 41,350 41,650 41
2011/07/26 41,700 41,700 41,500 41,600 49
2011/07/25 41,900 41,950 41,500 41,700 83
2011/07/22 41,550 42,000 41,550 41,800 26
2011/07/21 41,900 42,050 41,600 41,700 41
2011/07/20 42,250 42,400 41,700 41,800 73
2011/07/19 42,000 42,350 41,750 42,200 83
2011/07/15 41,750 41,900 41,400 41,850 61
2011/07/14 41,750 41,950 41,500 41,500 49
2011/07/13 42,400 42,400 41,650 41,650 58
2011/07/12 42,050 42,250 41,500 42,150 103
2011/07/11 41,900 42,450 41,650 42,050 56
2011/07/08 42,400 42,400 41,500 42,000 93
2011/07/07 41,600 42,500 41,600 42,500 66
2011/07/06 41,850 41,850 41,450 41,750 56
2011/07/05 41,600 42,300 41,500 41,850 83
2011/07/04 41,100 41,700 40,950 41,500 137
2011/07/01 41,150 41,300 41,000 41,250 65
2011/06/30 40,900 41,100 40,750 40,750 41
2011/06/29 41,200 41,550 40,600 41,000 70
2011/06/28 41,200 41,200 40,550 41,200 166
2011/06/27 41,850 41,850 41,100 41,800 111
2011/06/24 41,100 42,050 41,100 41,200 102
2011/06/23 41,550 44,800 40,650 41,400 490
2011/06/22 41,500 41,800 39,400 40,850 584
2011/06/21 44,000 44,100 41,500 42,100 319
2011/06/20 47,950 47,950 45,100 45,100 227
2011/06/17 49,500 49,500 48,000 48,700 85
2011/06/16 49,950 50,000 49,500 49,600 105
2011/06/15 50,700 51,000 50,000 50,000 95
2011/06/14 51,200 51,400 51,000 51,000 78
2011/06/13 51,200 51,500 51,000 51,400 50
2011/06/10 51,700 51,700 51,100 51,600 24
2011/06/09 51,600 51,900 51,100 51,200 51
2011/06/08 51,900 52,000 51,600 51,900 21
2011/06/07 52,500 52,500 52,000 52,000 58
2011/06/06 52,700 53,000 52,400 52,500 74
2011/06/03 51,500 52,900 51,200 52,500 101
2011/06/02 52,100 52,600 51,600 51,700 134
2011/06/01 54,400 54,400 52,000 53,000 557
2011/05/31 57,700 57,700 52,500 55,000 299
2011/05/30 58,600 58,800 57,800 57,800 159
2011/05/27 59,600 59,800 58,600 58,700 351
2011/05/26 65,500 65,700 65,300 65,600 279
2011/05/25 65,700 65,700 65,500 65,700 125
2011/05/24 65,700 65,700 65,500 65,700 80
2011/05/23 65,700 65,800 65,600 65,700 115
2011/05/20 65,800 65,900 65,800 65,800 40
2011/05/19 65,700 65,800 65,500 65,800 46
2011/05/18 65,000 65,800 65,000 65,700 65
2011/05/17 65,400 65,900 65,100 65,100 41
2011/05/16 65,800 65,800 65,000 65,400 120
2011/05/13 66,500 66,500 65,500 65,900 83
2011/05/12 67,400 67,400 65,200 67,000 224
2011/05/11 69,000 69,900 68,100 68,400 381
2011/05/10 71,700 71,700 71,300 71,700 43
2011/05/09 71,100 71,900 71,100 71,700 97
2011/05/06 70,800 71,000 70,400 71,000 66
2011/05/02 70,400 70,800 70,400 70,800 38
2011/04/28 70,100 70,700 69,500 70,400 50
2011/04/27 70,900 71,000 70,000 70,000 72
2011/04/26 70,100 70,600 70,000 70,600 63
2011/04/25 69,800 70,400 69,800 70,000 63
2011/04/22 69,200 69,700 69,000 69,500 22
2011/04/21 69,800 69,900 69,400 69,400 47
2011/04/20 69,700 69,800 69,400 69,500 31
2011/04/19 69,500 69,600 69,400 69,500 24
2011/04/18 69,500 69,500 69,000 69,400 29
2011/04/15 68,800 68,900 68,300 68,900 19
2011/04/14 68,000 68,700 67,800 68,500 15
2011/04/13 67,700 68,700 67,500 68,200 37
2011/04/12 68,500 68,500 67,600 67,800 34
2011/04/11 67,800 69,000 67,000 68,800 57
2011/04/08 68,400 68,900 66,900 66,900 56
2011/04/07 68,500 69,100 68,300 68,400 29
2011/04/06 69,000 69,300 68,300 69,100 26
2011/04/05 69,800 70,000 69,000 69,000 44
2011/04/04 69,500 69,800 69,400 69,500 33
2011/04/01 68,100 69,400 68,100 68,500 45
2011/03/31 67,500 68,500 67,500 68,200 36
2011/03/30 67,200 68,300 66,500 68,100 70
2011/03/29 66,100 67,000 66,100 66,900 34
2011/03/28 66,500 67,300 66,000 66,000 44
2011/03/25 66,000 66,500 65,900 66,500 41
2011/03/24 67,000 67,900 66,300 66,300 54
2011/03/23 67,600 67,900 66,900 66,900 44
2011/03/22 66,800 67,800 65,000 67,000 76
2011/03/18 58,800 61,800 58,800 61,800 74
2011/03/17 52,500 58,200 52,500 58,000 85
2011/03/16 50,000 56,700 50,000 55,000 201
2011/03/15 61,000 61,000 52,700 52,700 237
2011/03/14 59,800 66,500 59,800 62,600 290
2011/03/11 69,600 69,800 69,500 69,800 28
2011/03/10 70,200 70,200 69,500 69,600 91
2011/03/09 70,300 70,300 69,800 70,200 54
2011/03/08 70,100 70,200 69,900 70,000 29
2011/03/07 69,900 70,100 69,800 70,100 46
2011/03/04 69,900 70,000 69,800 70,000 40
2011/03/03 70,200 70,200 69,900 69,900 26
2011/03/02 70,000 70,100 69,900 70,000 78
2011/03/01 70,300 70,400 70,100 70,400 60
2011/02/28 70,100 70,100 69,300 70,000 65
2011/02/25 69,700 70,000 69,400 69,600 93
2011/02/24 70,000 70,100 69,700 69,700 65
2011/02/23 70,500 70,700 70,000 70,000 97
2011/02/22 70,600 70,600 70,400 70,400 22
2011/02/21 70,400 70,500 70,200 70,300 42
2011/02/18 70,500 70,500 70,300 70,300 40
2011/02/17 70,300 70,500 70,300 70,500 24
2011/02/16 70,500 70,700 70,300 70,300 39
2011/02/15 70,600 70,600 70,200 70,300 27
2011/02/14 70,500 70,700 70,000 70,400 82
2011/02/10 70,500 70,900 70,100 70,700 40
2011/02/09 70,800 70,800 70,100 70,500 55
2011/02/08 69,700 70,000 69,700 70,000 48
2011/02/07 69,600 69,800 69,500 69,700 47
2011/02/04 69,500 69,600 69,300 69,600 27
2011/02/03 69,400 69,600 69,300 69,500 29
2011/02/02 69,300 69,500 69,200 69,400 38
2011/02/01 69,100 69,300 69,100 69,300 27
2011/01/31 69,300 69,300 69,100 69,100 36
2011/01/28 69,500 69,500 69,200 69,300 21
2011/01/27 69,400 69,500 69,300 69,300 21
2011/01/26 69,300 69,500 69,300 69,400 34
2011/01/25 69,200 69,400 69,100 69,300 29
2011/01/24 69,200 69,400 69,200 69,200 40
2011/01/21 69,200 69,500 69,200 69,400 30
2011/01/20 69,200 69,400 69,200 69,200 19
2011/01/19 69,500 69,500 69,100 69,200 32
2011/01/18 69,400 69,500 69,100 69,500 66
2011/01/17 69,500 69,500 69,300 69,400 70
2011/01/14 69,200 69,500 69,100 69,500 51
2011/01/13 69,100 69,300 69,000 69,100 91
2011/01/12 69,300 69,300 69,100 69,300 44
2011/01/11 69,300 69,300 69,200 69,300 36
2011/01/07 69,600 69,700 69,000 69,300 73
2011/01/06 69,400 69,600 69,100 69,600 45
2011/01/05 69,000 69,300 69,000 69,200 40
2011/01/04 69,500 69,700 69,000 69,200 101

このページの先頭へ