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
2013/12/30 175 177 170 173 38,900
2013/12/27 169 173 168 171 26,100
2013/12/26 167 173 164 170 58,200
2013/12/25 160 201 160 167 660,100
2013/12/24 161 161 159 160 29,400
2013/12/20 165 167 161 163 54,600
2013/12/19 164 167 164 167 29,300
2013/12/18 165 165 163 163 14,100
2013/12/17 164 168 162 164 26,800
2013/12/16 174 174 164 164 72,100
2013/12/13 178 178 172 173 37,000
2013/12/12 176 177 172 175 18,500
2013/12/11 175 182 169 177 51,100
2013/12/10 177 180 165 172 116,000
2013/12/09 177 182 175 177 64,600
2013/12/06 173 195 173 180 366,600
2013/12/05 172 173 171 173 49,400
2013/12/04 174 174 170 173 57,100
2013/12/03 179 180 169 174 132,500
2013/12/02 182 182 175 180 66,800
2013/11/29 191 194 184 184 68,600
2013/11/28 195 204 187 187 220,100
2013/11/27 175 216 174 201 1,505,600
2013/11/26 168 209 156 170 641,500
2013/11/25 176 176 166 166 111,200
2013/11/22 205 205 177 177 612,400
2013/11/21 158 207 158 207 832,600
2013/11/20 158 158 154 157 10,200
2013/11/19 159 159 152 153 40,800
2013/11/18 162 164 157 160 33,100
2013/11/15 156 165 152 162 30,800
2013/11/14 162 162 156 157 14,200
2013/11/13 160 163 160 162 16,800
2013/11/12 163 166 161 165 18,200
2013/11/11 159 170 156 163 40,000
2013/11/08 161 162 159 161 14,200
2013/11/07 161 162 156 161 43,400
2013/11/06 168 170 162 163 31,600
2013/11/05 178 178 169 173 19,500
2013/11/01 182 182 175 180 40,900
2013/10/31 183 188 180 184 31,300
2013/10/30 199 199 183 183 78,200
2013/10/29 191 198 187 190 86,300
2013/10/28 189 192 182 186 59,100
2013/10/25 183 183 178 180 74,600
2013/10/24 182 188 182 185 108,800
2013/10/23 190 219 184 192 609,400
2013/10/22 189 189 181 184 70,500
2013/10/21 190 191 185 189 55,100
2013/10/18 194 197 189 193 139,300
2013/10/17 197 226 191 203 526,700
2013/10/16 197 205 190 192 144,700
2013/10/15 202 203 194 197 89,500
2013/10/11 211 211 198 204 175,400
2013/10/10 218 222 205 211 219,300
2013/10/09 215 260 213 223 647,000
2013/10/08 200 290 196 225 1,558,900
2013/10/07 175 231 174 231 724,900
2013/10/04 191 198 172 181 625,100
2013/10/03 227 228 220 228 256,400
2013/10/02 138 178 137 178 494,000
2013/10/01 120 151 119 128 74,300
2013/09/30 121 123 119 119 6,800
2013/09/27 120 125 119 121 9,600
2013/09/26 134 134 112 125 63,600
2013/09/26 1 -> 100.00 分割
2013/09/25 12,000 14,770 11,710 12,900 1,094
2013/09/24 11,250 12,320 11,250 11,790 329
2013/09/20 11,200 11,500 11,200 11,300 170
2013/09/19 11,100 11,780 11,100 11,500 227
2013/09/18 11,010 11,200 11,010 11,100 75
2013/09/17 10,900 11,100 10,900 11,000 34
2013/09/13 10,660 11,110 10,660 10,800 73
2013/09/12 10,920 11,030 10,530 10,860 152
2013/09/11 11,450 11,450 10,840 10,970 38
2013/09/10 10,810 11,500 10,520 11,500 142
2013/09/09 10,710 11,170 10,710 10,810 70
2013/09/06 11,030 11,300 10,650 10,700 166
2013/09/05 11,390 11,390 10,700 11,030 195
2013/09/04 11,010 11,540 10,800 11,390 172
2013/09/03 12,300 12,300 10,700 11,140 730
2013/09/02 10,080 13,080 10,030 12,300 895
2013/08/30 10,200 10,200 10,080 10,080 62
2013/08/29 10,250 10,300 10,080 10,290 90
2013/08/28 10,300 10,900 10,240 10,410 291
2013/08/27 10,160 10,600 10,160 10,250 174
2013/08/26 10,260 10,450 10,260 10,260 59
2013/08/23 10,200 10,450 10,200 10,450 33
2013/08/22 10,550 10,760 10,300 10,500 123
2013/08/21 10,300 10,640 10,280 10,550 159
2013/08/20 10,200 10,390 10,160 10,220 49
2013/08/19 10,300 10,300 10,110 10,290 57
2013/08/16 10,130 10,150 10,050 10,060 56
2013/08/15 10,030 10,190 10,030 10,130 52
2013/08/14 10,190 10,190 10,060 10,190 52
2013/08/13 10,050 10,120 10,030 10,090 65
2013/08/12 10,030 10,140 10,020 10,050 31
2013/08/09 10,030 10,090 10,020 10,020 29
2013/08/08 10,010 10,300 10,010 10,010 31
2013/08/07 10,100 10,100 10,000 10,100 20
2013/08/06 10,010 10,100 10,000 10,100 38
2013/08/05 10,030 10,200 10,000 10,000 116
2013/08/02 10,100 10,100 9,990 9,990 29
2013/08/01 9,960 10,200 9,960 10,100 69
2013/07/31 10,020 10,090 9,950 9,950 70
2013/07/30 9,990 10,150 9,950 10,020 59
2013/07/29 10,150 10,160 9,900 10,000 308
2013/07/26 10,180 10,340 10,170 10,220 163
2013/07/25 10,310 10,390 10,170 10,180 78
2013/07/24 10,300 10,380 10,250 10,310 29
2013/07/23 10,380 10,500 10,100 10,300 100
2013/07/22 10,470 10,500 10,380 10,380 71
2013/07/19 10,620 10,790 10,450 10,450 166
2013/07/18 10,810 10,890 10,580 10,590 83
2013/07/17 10,590 11,400 10,590 10,740 225
2013/07/16 10,750 10,750 10,490 10,590 46
2013/07/12 10,400 10,680 10,400 10,440 47
2013/07/11 10,340 10,680 10,340 10,500 72
2013/07/10 10,230 10,560 10,230 10,450 31
2013/07/09 10,610 11,190 10,360 10,360 262
2013/07/08 10,800 10,900 10,510 10,610 138
2013/07/05 10,500 11,000 10,500 10,700 139
2013/07/04 10,050 10,730 10,050 10,500 239
2013/07/03 10,030 10,180 10,000 10,010 103
2013/07/02 10,010 10,190 10,010 10,180 23
2013/07/01 10,090 10,100 9,910 10,000 85
2013/06/28 9,950 10,350 9,330 10,130 342
2013/06/27 9,810 10,000 9,610 9,870 164
2013/06/26 11,010 11,650 9,780 9,780 663
2013/06/25 9,890 10,290 9,890 10,050 72
2013/06/24 9,880 10,000 9,870 9,990 92
2013/06/21 9,990 10,000 9,780 9,970 45
2013/06/20 10,210 10,420 9,990 10,000 78
2013/06/19 10,480 10,480 10,080 10,210 53
2013/06/18 10,350 10,490 10,120 10,480 41
2013/06/17 10,160 10,390 10,100 10,370 124
2013/06/14 9,920 10,450 9,920 10,160 59
2013/06/13 10,000 10,470 9,630 9,870 189
2013/06/12 9,990 10,040 9,570 10,040 97
2013/06/11 10,290 10,290 9,920 10,090 112
2013/06/10 9,500 10,300 9,500 9,860 124
2013/06/07 9,550 9,870 8,800 9,500 534
2013/06/06 10,500 10,520 8,850 9,550 527
2013/06/05 10,860 10,980 10,680 10,880 150
2013/06/04 11,100 11,300 10,620 10,860 147
2013/06/03 11,700 11,820 11,180 11,500 168
2013/05/31 12,200 12,200 11,850 11,900 111
2013/05/30 11,780 12,060 11,660 11,900 204
2013/05/29 12,130 12,200 11,860 12,200 88
2013/05/28 11,940 12,030 11,340 11,860 540
2013/05/27 11,890 11,990 11,330 11,990 267
2013/05/24 12,300 12,700 11,840 12,000 493
2013/05/23 12,600 12,690 11,800 12,300 672
2013/05/22 12,600 13,980 12,300 12,750 786
2013/05/21 13,330 14,390 12,570 12,630 861
2013/05/20 15,060 15,120 13,260 13,600 1,026
2013/05/17 14,990 15,600 12,550 13,260 4,116
2013/05/16 12,300 14,740 12,200 14,700 4,479
2013/05/15 11,990 13,000 11,620 11,740 671
2013/05/14 11,720 11,760 11,580 11,680 144
2013/05/13 11,520 12,000 11,430 11,720 388
2013/05/10 11,370 11,750 11,300 11,620 133
2013/05/09 11,500 11,990 11,230 11,380 481
2013/05/08 11,430 11,630 11,160 11,590 335
2013/05/07 11,350 11,760 10,630 11,600 707
2013/05/02 11,100 11,300 10,750 11,300 186
2013/05/01 10,760 11,710 10,760 11,360 247
2013/04/30 10,830 11,020 10,750 10,750 150
2013/04/26 11,130 11,240 10,670 10,710 258
2013/04/25 11,400 11,400 11,000 11,240 260
2013/04/24 10,550 11,750 10,550 10,800 298
2013/04/23 10,900 11,990 10,500 10,500 1,297
2013/04/22 10,710 10,880 10,590 10,760 180
2013/04/19 10,390 10,800 10,350 10,800 159
2013/04/18 10,310 10,550 10,310 10,390 90
2013/04/17 10,380 10,550 10,380 10,400 54
2013/04/16 10,500 10,500 10,300 10,380 120
2013/04/15 10,710 10,710 10,450 10,630 111
2013/04/12 10,360 10,550 10,360 10,410 57
2013/04/11 10,470 10,650 10,250 10,360 204
2013/04/10 10,750 10,900 10,420 10,540 135
2013/04/09 10,460 10,650 10,210 10,640 108
2013/04/08 10,110 10,710 10,110 10,460 153
2013/04/05 10,630 10,750 10,000 10,200 180
2013/04/04 10,140 11,000 10,140 10,330 292
2013/04/03 11,100 11,300 9,850 9,850 328
2013/04/02 9,900 11,000 9,750 10,500 193
2013/04/01 10,450 10,500 9,950 9,950 177
2013/03/29 10,910 12,300 10,150 10,700 633
2013/03/28 10,930 10,990 10,250 10,900 146
2013/03/27 9,900 11,300 9,810 10,800 624
2013/03/26 9,840 9,880 9,700 9,800 148
2013/03/25 9,780 9,820 9,750 9,750 87
2013/03/22 9,900 9,900 9,750 9,780 42
2013/03/21 10,000 10,000 9,560 9,950 191
2013/03/19 10,000 10,050 9,980 9,990 40
2013/03/18 10,070 10,070 9,980 10,000 94
2013/03/15 10,050 10,080 10,000 10,070 35
2013/03/14 10,000 10,100 9,980 10,080 52
2013/03/13 10,000 10,210 9,910 9,950 44
2013/03/12 10,230 10,270 9,990 10,250 248
2013/03/11 10,250 10,500 10,100 10,230 108
2013/03/08 10,100 10,590 10,100 10,210 183
2013/03/07 10,120 10,310 10,020 10,100 133
2013/03/06 9,930 10,250 9,930 10,250 164
2013/03/05 10,350 10,400 10,000 10,200 172
2013/03/04 9,850 10,190 9,800 10,180 327
2013/03/01 9,590 10,290 9,460 9,800 132
2013/02/28 9,500 9,590 9,410 9,440 60
2013/02/27 9,590 9,600 9,350 9,550 102
2013/02/26 9,560 9,580 9,400 9,580 205
2013/02/25 9,710 9,800 9,550 9,560 153
2013/02/22 10,000 10,000 9,710 9,800 74
2013/02/21 10,010 10,010 9,910 10,000 42
2013/02/20 9,860 10,100 9,860 10,040 58
2013/02/19 9,810 10,100 9,800 9,860 96
2013/02/18 9,790 10,090 9,660 9,810 117
2013/02/15 10,140 10,400 9,700 9,810 175
2013/02/14 10,450 10,460 10,130 10,440 123
2013/02/13 10,150 10,490 10,140 10,280 197
2013/02/12 10,500 10,570 10,140 10,440 233
2013/02/08 10,660 10,800 9,980 10,580 346
2013/02/07 11,250 11,250 10,500 10,800 232
2013/02/06 10,540 11,500 10,500 11,250 491
2013/02/05 10,530 10,930 10,410 10,560 257
2013/02/04 10,600 10,790 10,480 10,770 144
2013/02/01 10,710 10,710 10,520 10,700 54
2013/01/31 10,570 10,700 10,460 10,560 186
2013/01/30 10,760 10,830 10,580 10,600 79
2013/01/29 10,800 10,840 10,600 10,760 151
2013/01/28 10,990 11,150 10,840 10,840 237
2013/01/25 11,170 11,190 10,680 11,150 161
2013/01/24 10,250 11,300 10,200 11,300 489
2013/01/23 10,580 10,580 10,150 10,390 194
2013/01/22 10,920 10,930 10,300 10,590 364
2013/01/21 10,300 11,200 10,300 10,930 774
2013/01/18 10,870 11,300 10,710 11,200 361
2013/01/17 10,490 10,900 10,230 10,370 393
2013/01/16 10,200 12,470 10,080 10,240 1,687
2013/01/15 9,990 10,190 9,730 10,080 383
2013/01/11 9,750 10,350 9,750 10,010 352
2013/01/10 9,680 9,890 9,580 9,760 299
2013/01/09 9,720 9,980 9,590 9,890 155
2013/01/08 10,070 10,070 9,520 9,740 222
2013/01/07 10,700 10,700 9,680 10,090 459
2013/01/04 9,500 9,690 9,410 9,510 150

このページの先頭へ