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
2012/12/28 9,320 9,500 9,310 9,450 171
2012/12/27 9,490 9,550 9,300 9,500 278
2012/12/26 9,360 9,640 9,270 9,480 442
2012/12/25 9,430 9,790 9,260 9,290 617
2012/12/21 9,320 9,700 9,000 9,280 411
2012/12/20 9,600 11,000 9,210 9,530 1,617
2012/12/19 8,560 10,050 8,560 10,050 1,836
2012/12/18 8,880 8,880 8,300 8,550 879
2012/12/17 10,300 10,700 8,630 8,990 1,548
2012/12/14 11,990 13,800 10,000 10,000 3,145
2012/12/13 10,930 11,090 10,930 11,090 974
2012/12/12 8,070 9,590 8,070 9,590 1,009
2012/12/11 8,080 8,300 8,080 8,090 67
2012/12/10 8,040 8,150 8,010 8,100 147
2012/12/07 8,060 8,130 8,010 8,090 71
2012/12/06 8,170 8,310 8,080 8,150 109
2012/12/05 8,260 8,320 8,130 8,320 173
2012/12/04 8,370 8,380 8,210 8,380 93
2012/12/03 8,590 8,590 8,250 8,380 126
2012/11/30 8,530 8,620 8,370 8,590 44
2012/11/29 8,070 8,680 8,060 8,680 198
2012/11/28 8,150 8,150 8,060 8,100 122
2012/11/27 8,170 8,180 8,150 8,170 32
2012/11/26 8,170 8,270 8,170 8,190 53
2012/11/22 8,270 8,280 8,160 8,270 61
2012/11/21 8,290 8,440 8,250 8,280 155
2012/11/20 8,550 8,550 8,200 8,440 168
2012/11/19 9,000 9,000 8,250 8,550 182
2012/11/16 8,950 9,440 8,520 9,000 874
2012/11/15 7,970 9,340 7,970 8,800 1,353
2012/11/14 7,420 7,850 7,370 7,850 86
2012/11/13 7,350 7,590 7,320 7,530 72
2012/11/12 7,490 7,600 7,330 7,350 74
2012/11/09 7,620 7,720 7,200 7,690 368
2012/11/08 7,840 8,120 7,710 7,770 269
2012/11/07 7,570 8,330 7,560 8,290 430
2012/11/06 7,630 7,950 7,420 7,560 462
2012/11/05 8,630 8,630 7,830 7,950 354
2012/11/02 8,950 9,000 8,330 8,500 330
2012/11/01 8,750 9,000 8,500 9,000 508
2012/10/31 9,110 9,120 8,880 8,900 284
2012/10/30 9,610 9,610 9,190 9,250 333
2012/10/29 9,850 9,890 9,690 9,690 238
2012/10/26 9,650 10,250 9,650 9,850 322
2012/10/25 9,890 10,100 9,740 9,950 236
2012/10/24 10,070 10,300 9,780 9,890 262
2012/10/23 9,960 10,340 9,900 10,070 243
2012/10/22 9,800 10,290 9,760 9,960 116
2012/10/19 10,200 10,290 10,000 10,290 96
2012/10/18 10,410 11,100 10,220 10,220 254
2012/10/17 11,400 11,800 10,200 10,700 420
2012/10/16 12,000 12,000 11,100 11,700 234
2012/10/15 11,300 13,000 9,700 12,000 482
2012/10/12 11,360 11,490 11,350 11,350 36
2012/10/11 11,630 11,780 11,420 11,440 53
2012/10/10 11,500 11,890 11,300 11,620 50
2012/10/09 11,060 13,100 11,060 11,220 509
2012/10/05 11,070 11,290 10,920 11,100 147
2012/10/04 11,650 11,650 11,510 11,600 77
2012/10/03 12,000 12,000 11,730 11,730 102
2012/10/02 13,600 13,600 11,700 12,100 193
2012/10/01 13,680 13,680 13,290 13,300 87
2012/09/28 13,760 13,960 13,700 13,870 46
2012/09/27 14,010 14,010 13,520 13,840 77
2012/09/26 13,760 13,970 13,710 13,710 71
2012/09/25 14,650 15,000 14,200 14,200 146
2012/09/24 15,390 15,390 14,160 14,860 211
2012/09/21 15,300 15,500 15,300 15,400 27
2012/09/20 15,390 15,690 15,250 15,300 80
2012/09/19 15,550 15,880 15,500 15,790 54
2012/09/18 15,900 15,950 15,500 15,550 33
2012/09/14 16,100 16,200 15,820 15,900 81
2012/09/13 15,500 16,150 15,500 15,850 67
2012/09/12 15,800 15,800 15,770 15,790 45
2012/09/11 15,900 15,900 15,900 15,900 23
2012/09/10 16,100 16,100 15,900 15,900 25
2012/09/07 16,060 16,250 16,060 16,080 30
2012/09/06 16,110 16,110 16,100 16,100 13
2012/09/05 16,180 16,250 16,150 16,250 21
2012/09/04 16,160 16,470 16,160 16,180 21
2012/09/03 16,140 16,410 16,000 16,410 93
2012/08/31 16,790 16,800 16,370 16,380 34
2012/08/30 16,320 16,800 16,300 16,300 30
2012/08/29 16,670 16,670 16,660 16,670 9
2012/08/28 16,630 16,750 16,230 16,480 26
2012/08/27 16,200 16,500 16,200 16,230 31
2012/08/24 16,800 16,800 16,200 16,200 8
2012/08/23 16,340 16,910 16,340 16,880 30
2012/08/22 16,600 16,600 16,250 16,330 20
2012/08/21 16,890 16,890 16,600 16,600 13
2012/08/20 16,890 16,890 16,410 16,890 24
2012/08/17 16,350 16,900 16,350 16,610 39
2012/08/16 16,850 16,850 16,410 16,410 28
2012/08/15 16,300 16,850 16,110 16,850 35
2012/08/14 16,100 16,200 16,100 16,200 11
2012/08/13 15,810 16,500 15,800 16,100 64
2012/08/10 15,860 16,500 15,860 16,370 12
2012/08/09 15,960 16,150 15,800 15,800 17
2012/08/08 16,400 16,500 16,100 16,160 34
2012/08/07 16,110 16,110 16,110 16,110 1
2012/08/06 16,000 16,690 16,000 16,250 14
2012/08/03 16,170 17,000 16,010 16,640 56
2012/08/02 16,160 16,160 16,150 16,150 3
2012/08/01 16,540 16,540 16,000 16,000 36
2012/07/31 16,410 16,990 16,410 16,990 23
2012/07/30 16,850 16,970 16,370 16,700 34
2012/07/27 16,690 16,690 16,300 16,500 17
2012/07/26 17,000 17,000 16,010 16,010 57
2012/07/25 15,190 15,500 15,190 15,300 42
2012/07/24 15,150 17,300 15,150 15,190 146
2012/07/23 15,700 16,470 15,700 15,950 35
2012/07/20 17,480 17,480 17,300 17,300 19
2012/07/19 17,550 17,700 17,550 17,630 14
2012/07/18 18,000 18,000 17,700 17,990 41
2012/07/17 18,500 18,500 17,800 17,800 70
2012/07/13 18,380 18,800 18,300 18,800 15
2012/07/12 19,100 19,100 18,040 18,890 52
2012/07/11 19,210 19,480 18,990 19,280 35
2012/07/10 19,300 19,300 19,210 19,210 9
2012/07/09 19,300 19,700 19,300 19,300 32
2012/07/06 19,400 19,680 19,330 19,330 12
2012/07/05 19,700 19,800 19,350 19,350 31
2012/07/04 19,900 19,900 19,240 19,700 24
2012/07/03 19,800 20,000 19,700 20,000 90
2012/07/02 19,890 20,000 19,620 19,900 48
2012/06/29 19,600 19,890 19,290 19,890 20
2012/06/28 19,640 19,720 19,600 19,600 34
2012/06/27 19,990 19,990 19,620 19,630 54
2012/06/26 19,990 19,990 19,070 19,700 79
2012/06/25 19,100 23,000 19,100 19,990 268
2012/06/22 19,310 19,490 19,060 19,060 40
2012/06/21 19,580 20,000 19,100 19,310 127
2012/06/20 19,620 19,980 19,600 19,980 22
2012/06/19 20,000 20,000 19,710 19,710 32
2012/06/18 20,190 20,190 19,010 19,980 52
2012/06/15 20,030 20,210 19,980 20,190 52
2012/06/14 20,210 20,310 20,200 20,210 23
2012/06/13 20,130 21,800 20,130 20,610 208
2012/06/12 20,000 20,000 19,860 19,860 31
2012/06/11 20,450 20,450 19,850 20,200 37
2012/06/08 20,000 20,480 19,500 20,480 48
2012/06/07 19,380 20,900 19,200 19,800 98
2012/06/06 19,010 19,650 19,000 19,380 133
2012/06/05 19,250 19,660 18,700 19,200 129
2012/06/04 21,000 22,400 19,000 19,510 305
2012/06/01 20,150 22,600 20,120 20,790 149
2012/05/31 20,500 21,800 19,800 19,800 119
2012/05/30 19,610 23,790 19,600 21,000 160
2012/05/29 19,600 19,800 19,500 19,800 52
2012/05/28 19,980 21,100 19,980 20,000 96
2012/05/25 20,200 20,860 20,200 20,200 80
2012/05/24 21,500 21,500 20,700 21,170 161
2012/05/23 21,010 22,500 20,100 20,880 341
2012/05/22 21,000 22,510 21,000 22,510 250
2012/05/21 20,000 20,000 18,510 18,510 203
2012/05/18 22,480 22,480 19,180 20,000 382
2012/05/17 26,500 27,430 22,000 22,980 1,457
2012/05/16 20,000 23,000 20,000 23,000 535
2012/05/15 17,220 19,000 17,000 19,000 408
2012/05/14 17,900 18,650 17,260 17,310 76
2012/05/11 18,770 18,770 17,900 18,200 120
2012/05/10 18,190 18,190 17,520 17,970 183
2012/05/09 19,720 19,720 18,200 18,200 477
2012/05/08 20,940 21,000 18,250 19,740 725
2012/05/07 23,220 24,000 21,130 22,440 1,718
2012/05/02 25,630 26,130 25,050 26,130 1,254
2012/05/01 17,470 21,130 17,170 21,130 1,006
2012/04/27 16,500 17,880 16,250 17,130 359
2012/04/26 16,000 16,050 15,630 15,910 121
2012/04/25 15,490 15,640 15,400 15,400 32
2012/04/24 15,450 15,500 15,110 15,210 58
2012/04/23 15,010 15,200 15,010 15,110 114
2012/04/20 14,770 15,200 14,750 15,190 125
2012/04/19 14,700 14,980 14,700 14,970 74
2012/04/18 14,800 14,800 14,550 14,700 140
2012/04/17 15,200 15,200 14,700 14,850 152
2012/04/16 15,650 15,650 15,510 15,520 65
2012/04/13 15,900 15,900 15,660 15,750 192
2012/04/12 15,980 16,010 15,980 15,990 22
2012/04/11 15,980 16,320 15,600 16,300 31
2012/04/10 16,300 16,400 16,000 16,000 115
2012/04/09 16,600 16,870 16,330 16,400 38
2012/04/06 16,730 16,900 16,600 16,650 20
2012/04/05 16,980 16,980 16,500 16,840 132
2012/04/04 17,050 17,080 16,980 16,980 108
2012/04/03 17,030 17,050 16,960 17,050 100
2012/04/02 16,810 17,030 16,800 17,030 71
2012/03/30 16,270 16,980 16,270 16,980 63
2012/03/29 16,060 16,670 16,060 16,670 109
2012/03/28 16,680 16,720 16,010 16,700 96
2012/03/27 16,750 17,070 16,700 16,700 101
2012/03/26 17,300 17,300 16,910 17,100 132
2012/03/23 17,170 17,170 16,900 17,000 46
2012/03/22 17,220 17,220 17,050 17,170 25
2012/03/21 17,150 17,210 16,710 17,200 169
2012/03/19 17,010 17,200 17,010 17,150 82
2012/03/16 16,910 17,000 16,710 17,000 134
2012/03/15 16,900 17,630 16,500 16,920 381
2012/03/14 17,660 17,830 17,590 17,700 52
2012/03/13 17,750 17,990 17,650 17,740 97
2012/03/12 17,710 18,200 17,530 17,760 135
2012/03/09 17,250 18,480 17,000 18,480 292
2012/03/08 18,170 18,200 16,500 17,990 405
2012/03/07 18,000 18,510 18,000 18,510 255
2012/03/06 17,550 18,610 17,260 17,990 438
2012/03/05 17,550 18,300 17,150 17,150 517
2012/03/02 17,270 19,010 17,110 17,500 615
2012/03/01 17,000 17,400 15,750 17,090 464
2012/02/29 16,330 17,500 16,200 17,000 605
2012/02/28 15,700 16,300 15,550 15,940 311
2012/02/27 15,720 16,070 15,710 15,800 194
2012/02/24 15,640 15,900 15,640 15,900 165
2012/02/23 15,530 15,900 15,530 15,900 195
2012/02/22 15,700 15,800 15,400 15,790 185
2012/02/21 15,810 16,000 15,700 15,800 132
2012/02/20 15,910 16,930 15,810 16,140 349
2012/02/17 15,980 16,040 15,330 16,040 470
2012/02/16 15,550 15,910 15,100 15,780 364
2012/02/15 16,000 16,230 15,510 15,950 343
2012/02/14 16,850 16,900 16,400 16,490 228
2012/02/13 17,300 17,500 16,800 16,970 626
2012/02/10 16,680 17,800 16,650 17,200 1,959
2012/02/09 14,400 16,630 14,400 16,600 6,245
2012/02/08 18,030 18,030 18,030 18,030 76
2012/02/07 23,030 23,030 23,030 23,030 170
2012/02/06 27,890 28,290 27,880 28,030 47
2012/02/03 28,390 28,490 27,880 27,880 63
2012/02/02 27,800 28,300 27,800 28,250 21
2012/02/01 27,400 27,700 27,400 27,700 30
2012/01/31 28,370 28,370 26,750 27,400 400
2012/01/30 29,700 29,700 28,130 28,160 235
2012/01/27 29,500 30,000 29,500 29,700 41
2012/01/26 29,300 30,000 29,100 29,490 63
2012/01/25 29,500 29,500 29,100 29,200 31
2012/01/24 29,450 29,450 29,000 29,400 34
2012/01/23 28,310 29,350 28,300 29,200 161
2012/01/20 28,410 28,460 28,300 28,310 73
2012/01/19 28,490 28,870 28,340 28,340 48
2012/01/18 28,800 29,000 28,300 28,330 104
2012/01/17 28,720 28,860 28,500 28,800 45
2012/01/16 28,590 29,090 28,500 28,930 44
2012/01/13 28,370 28,590 28,310 28,350 25
2012/01/12 29,300 29,300 28,270 28,290 65
2012/01/11 29,600 29,800 28,050 29,300 214
2012/01/10 30,150 30,150 29,200 29,600 85
2012/01/06 31,350 31,350 30,150 30,150 83
2012/01/05 31,950 31,950 30,300 31,300 86
2012/01/04 29,110 31,300 29,110 31,300 103

このページの先頭へ