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 |
---|---|---|---|---|---|
2018/12/28 | 378 | 387 | 378 | 381 | 14,800 |
2018/12/27 | 385 | 385 | 366 | 380 | 33,200 |
2018/12/26 | 340 | 370 | 340 | 355 | 34,800 |
2018/12/25 | 324 | 335 | 320 | 325 | 114,000 |
2018/12/21 | 369 | 370 | 331 | 354 | 100,300 |
2018/12/20 | 394 | 394 | 368 | 379 | 66,200 |
2018/12/19 | 402 | 407 | 400 | 400 | 34,100 |
2018/12/18 | 410 | 410 | 401 | 403 | 21,800 |
2018/12/17 | 412 | 414 | 410 | 413 | 18,600 |
2018/12/14 | 417 | 419 | 414 | 417 | 7,600 |
2018/12/13 | 415 | 418 | 414 | 417 | 7,100 |
2018/12/12 | 413 | 416 | 413 | 415 | 3,100 |
2018/12/11 | 416 | 417 | 409 | 414 | 15,500 |
2018/12/10 | 417 | 417 | 411 | 415 | 12,000 |
2018/12/07 | 423 | 427 | 420 | 423 | 9,200 |
2018/12/06 | 427 | 427 | 418 | 422 | 9,700 |
2018/12/05 | 425 | 428 | 424 | 427 | 6,200 |
2018/12/04 | 427 | 430 | 426 | 430 | 7,400 |
2018/12/03 | 431 | 431 | 424 | 430 | 10,300 |
2018/11/30 | 427 | 430 | 426 | 430 | 8,200 |
2018/11/29 | 427 | 429 | 426 | 428 | 11,000 |
2018/11/28 | 426 | 428 | 423 | 427 | 14,100 |
2018/11/27 | 427 | 427 | 419 | 425 | 11,600 |
2018/11/26 | 410 | 428 | 408 | 427 | 24,900 |
2018/11/22 | 405 | 409 | 405 | 409 | 6,500 |
2018/11/21 | 405 | 406 | 404 | 405 | 8,500 |
2018/11/20 | 408 | 411 | 406 | 408 | 10,300 |
2018/11/19 | 410 | 412 | 407 | 411 | 11,100 |
2018/11/16 | 413 | 415 | 410 | 413 | 16,900 |
2018/11/15 | 407 | 412 | 405 | 411 | 19,300 |
2018/11/14 | 408 | 412 | 407 | 410 | 10,000 |
2018/11/13 | 406 | 413 | 405 | 407 | 8,000 |
2018/11/12 | 410 | 412 | 407 | 412 | 9,100 |
2018/11/09 | 414 | 414 | 410 | 411 | 7,700 |
2018/11/08 | 408 | 413 | 408 | 412 | 7,200 |
2018/11/07 | 404 | 408 | 404 | 408 | 8,500 |
2018/11/06 | 408 | 411 | 407 | 409 | 8,200 |
2018/11/05 | 408 | 409 | 405 | 405 | 10,700 |
2018/11/02 | 401 | 408 | 401 | 408 | 9,000 |
2018/11/01 | 402 | 405 | 400 | 401 | 10,100 |
2018/10/31 | 401 | 406 | 397 | 406 | 19,700 |
2018/10/30 | 390 | 400 | 384 | 394 | 35,300 |
2018/10/29 | 401 | 405 | 390 | 390 | 37,300 |
2018/10/26 | 405 | 409 | 400 | 400 | 24,100 |
2018/10/25 | 413 | 413 | 405 | 405 | 29,400 |
2018/10/24 | 415 | 418 | 414 | 415 | 7,400 |
2018/10/23 | 419 | 419 | 415 | 415 | 9,500 |
2018/10/22 | 417 | 419 | 417 | 419 | 9,700 |
2018/10/19 | 418 | 421 | 417 | 418 | 14,400 |
2018/10/18 | 421 | 423 | 421 | 421 | 5,800 |
2018/10/17 | 420 | 424 | 419 | 422 | 8,300 |
2018/10/16 | 421 | 425 | 417 | 418 | 18,800 |
2018/10/15 | 417 | 421 | 416 | 416 | 15,900 |
2018/10/12 | 411 | 418 | 411 | 416 | 17,900 |
2018/10/11 | 415 | 419 | 411 | 413 | 32,200 |
2018/10/10 | 422 | 423 | 419 | 422 | 14,500 |
2018/10/09 | 424 | 424 | 419 | 423 | 17,500 |
2018/10/05 | 420 | 424 | 420 | 423 | 10,000 |
2018/10/04 | 429 | 430 | 420 | 421 | 32,000 |
2018/10/03 | 433 | 433 | 425 | 425 | 30,900 |
2018/10/02 | 433 | 435 | 430 | 430 | 23,300 |
2018/10/01 | 433 | 435 | 433 | 433 | 22,000 |
2018/09/28 | 437 | 439 | 433 | 433 | 22,900 |
2018/09/27 | 439 | 440 | 437 | 437 | 18,200 |
2018/09/26 | 434 | 443 | 433 | 439 | 102,200 |
2018/09/25 | 462 | 466 | 459 | 466 | 104,800 |
2018/09/21 | 458 | 462 | 455 | 459 | 69,000 |
2018/09/20 | 451 | 457 | 450 | 457 | 42,200 |
2018/09/19 | 450 | 451 | 449 | 451 | 27,300 |
2018/09/18 | 451 | 452 | 445 | 446 | 35,000 |
2018/09/14 | 448 | 450 | 446 | 450 | 12,800 |
2018/09/13 | 444 | 449 | 444 | 449 | 12,800 |
2018/09/12 | 445 | 447 | 441 | 442 | 18,500 |
2018/09/11 | 450 | 450 | 440 | 441 | 38,500 |
2018/09/10 | 448 | 450 | 447 | 448 | 16,500 |
2018/09/07 | 451 | 451 | 445 | 447 | 12,100 |
2018/09/06 | 453 | 453 | 450 | 450 | 14,700 |
2018/09/05 | 456 | 456 | 452 | 454 | 15,900 |
2018/09/04 | 452 | 456 | 451 | 456 | 14,600 |
2018/09/03 | 450 | 452 | 450 | 450 | 18,200 |
2018/08/31 | 446 | 453 | 444 | 449 | 45,900 |
2018/08/30 | 448 | 449 | 444 | 449 | 19,600 |
2018/08/29 | 443 | 447 | 442 | 447 | 19,400 |
2018/08/28 | 446 | 446 | 442 | 443 | 15,600 |
2018/08/27 | 443 | 445 | 440 | 445 | 17,300 |
2018/08/24 | 439 | 440 | 436 | 439 | 5,900 |
2018/08/23 | 432 | 437 | 432 | 437 | 13,800 |
2018/08/22 | 432 | 435 | 431 | 434 | 10,900 |
2018/08/21 | 432 | 432 | 430 | 430 | 11,500 |
2018/08/20 | 432 | 435 | 430 | 431 | 18,400 |
2018/08/17 | 433 | 436 | 431 | 432 | 13,200 |
2018/08/16 | 438 | 438 | 431 | 433 | 27,100 |
2018/08/15 | 435 | 441 | 434 | 435 | 14,700 |
2018/08/14 | 433 | 439 | 433 | 437 | 21,200 |
2018/08/13 | 445 | 446 | 436 | 438 | 38,100 |
2018/08/10 | 440 | 444 | 438 | 441 | 26,500 |
2018/08/09 | 440 | 444 | 438 | 444 | 14,100 |
2018/08/08 | 436 | 440 | 435 | 440 | 14,300 |
2018/08/07 | 442 | 442 | 431 | 436 | 25,000 |
2018/08/06 | 443 | 446 | 438 | 443 | 38,900 |
2018/08/03 | 432 | 438 | 431 | 434 | 10,800 |
2018/08/02 | 429 | 432 | 429 | 432 | 12,800 |
2018/08/01 | 434 | 434 | 425 | 430 | 26,900 |
2018/07/31 | 435 | 438 | 428 | 431 | 15,400 |
2018/07/30 | 436 | 439 | 432 | 433 | 19,700 |
2018/07/27 | 433 | 442 | 431 | 436 | 24,800 |
2018/07/26 | 429 | 433 | 427 | 431 | 19,800 |
2018/07/25 | 425 | 432 | 425 | 429 | 23,400 |
2018/07/24 | 423 | 425 | 422 | 425 | 15,700 |
2018/07/23 | 422 | 423 | 417 | 419 | 23,100 |
2018/07/20 | 419 | 423 | 415 | 422 | 47,800 |
2018/07/19 | 423 | 427 | 423 | 424 | 16,400 |
2018/07/18 | 423 | 426 | 421 | 426 | 14,900 |
2018/07/17 | 432 | 432 | 421 | 421 | 39,300 |
2018/07/13 | 429 | 430 | 423 | 428 | 44,700 |
2018/07/12 | 435 | 435 | 431 | 431 | 19,700 |
2018/07/11 | 436 | 436 | 433 | 433 | 8,900 |
2018/07/10 | 436 | 439 | 435 | 436 | 10,600 |
2018/07/09 | 433 | 437 | 433 | 436 | 60,300 |
2018/07/06 | 429 | 437 | 429 | 432 | 25,000 |
2018/07/05 | 433 | 434 | 426 | 426 | 36,900 |
2018/07/04 | 434 | 434 | 432 | 433 | 24,300 |
2018/07/03 | 435 | 437 | 433 | 434 | 16,000 |
2018/07/02 | 437 | 442 | 434 | 437 | 30,800 |
2018/06/29 | 440 | 440 | 436 | 438 | 19,700 |
2018/06/28 | 442 | 442 | 438 | 438 | 12,000 |
2018/06/27 | 442 | 443 | 438 | 442 | 14,800 |
2018/06/26 | 433 | 441 | 433 | 441 | 32,900 |
2018/06/25 | 440 | 441 | 437 | 437 | 16,600 |
2018/06/22 | 441 | 441 | 437 | 439 | 39,200 |
2018/06/21 | 441 | 443 | 436 | 441 | 22,000 |
2018/06/20 | 436 | 445 | 434 | 445 | 43,400 |
2018/06/19 | 439 | 439 | 434 | 434 | 40,900 |
2018/06/18 | 446 | 446 | 438 | 439 | 45,200 |
2018/06/15 | 441 | 442 | 440 | 441 | 19,600 |
2018/06/14 | 443 | 443 | 440 | 441 | 30,600 |
2018/06/13 | 445 | 445 | 440 | 441 | 44,300 |
2018/06/12 | 448 | 448 | 441 | 442 | 44,500 |
2018/06/11 | 445 | 445 | 442 | 445 | 14,300 |
2018/06/08 | 449 | 449 | 442 | 443 | 28,800 |
2018/06/07 | 444 | 449 | 443 | 447 | 17,200 |
2018/06/06 | 444 | 445 | 441 | 444 | 21,400 |
2018/06/05 | 447 | 447 | 442 | 444 | 28,900 |
2018/06/04 | 448 | 449 | 444 | 446 | 31,200 |
2018/06/01 | 449 | 450 | 447 | 448 | 25,200 |
2018/05/31 | 452 | 452 | 445 | 449 | 28,800 |
2018/05/30 | 445 | 446 | 443 | 444 | 32,800 |
2018/05/29 | 453 | 454 | 447 | 447 | 21,700 |
2018/05/28 | 453 | 456 | 451 | 451 | 15,500 |
2018/05/25 | 450 | 452 | 447 | 452 | 13,700 |
2018/05/24 | 454 | 454 | 447 | 450 | 25,600 |
2018/05/23 | 453 | 455 | 450 | 455 | 23,600 |
2018/05/22 | 449 | 457 | 448 | 453 | 37,800 |
2018/05/21 | 445 | 449 | 444 | 446 | 16,900 |
2018/05/18 | 450 | 450 | 441 | 443 | 52,400 |
2018/05/17 | 449 | 451 | 446 | 447 | 15,700 |
2018/05/16 | 456 | 457 | 446 | 451 | 36,400 |
2018/05/15 | 452 | 457 | 449 | 457 | 21,900 |
2018/05/14 | 446 | 449 | 444 | 449 | 17,300 |
2018/05/11 | 450 | 450 | 444 | 446 | 33,500 |
2018/05/10 | 452 | 454 | 449 | 452 | 19,200 |
2018/05/09 | 452 | 455 | 451 | 454 | 17,700 |
2018/05/08 | 457 | 457 | 451 | 453 | 27,400 |
2018/05/07 | 453 | 455 | 449 | 453 | 39,300 |
2018/05/02 | 449 | 450 | 447 | 450 | 12,000 |
2018/05/01 | 450 | 452 | 449 | 449 | 16,700 |
2018/04/27 | 453 | 453 | 448 | 449 | 14,800 |
2018/04/26 | 452 | 455 | 449 | 451 | 30,300 |
2018/04/25 | 450 | 458 | 450 | 452 | 41,800 |
2018/04/24 | 450 | 454 | 449 | 450 | 17,200 |
2018/04/23 | 457 | 457 | 447 | 449 | 40,000 |
2018/04/20 | 445 | 462 | 445 | 449 | 71,800 |
2018/04/19 | 439 | 450 | 439 | 445 | 77,600 |
2018/04/18 | 440 | 446 | 436 | 446 | 32,400 |
2018/04/17 | 437 | 445 | 432 | 441 | 61,100 |
2018/04/16 | 450 | 450 | 434 | 440 | 79,000 |
2018/04/13 | 448 | 451 | 445 | 450 | 23,600 |
2018/04/12 | 448 | 450 | 446 | 447 | 14,900 |
2018/04/11 | 452 | 454 | 448 | 450 | 21,900 |
2018/04/10 | 455 | 455 | 446 | 451 | 44,200 |
2018/04/09 | 452 | 461 | 452 | 453 | 22,100 |
2018/04/06 | 463 | 467 | 452 | 452 | 56,700 |
2018/04/05 | 451 | 464 | 448 | 459 | 88,400 |
2018/04/04 | 452 | 452 | 450 | 451 | 20,400 |
2018/04/03 | 448 | 451 | 447 | 450 | 35,700 |
2018/04/02 | 457 | 460 | 447 | 452 | 47,900 |
2018/03/30 | 454 | 456 | 451 | 452 | 30,300 |
2018/03/29 | 443 | 456 | 443 | 450 | 53,800 |
2018/03/28 | 453 | 463 | 446 | 446 | 126,700 |
2018/03/27 | 472 | 477 | 466 | 474 | 185,200 |
2018/03/26 | 481 | 484 | 452 | 464 | 183,900 |
2018/03/23 | 485 | 490 | 482 | 487 | 86,300 |
2018/03/22 | 493 | 500 | 493 | 499 | 26,900 |
2018/03/20 | 493 | 497 | 483 | 493 | 93,400 |
2018/03/19 | 505 | 506 | 496 | 497 | 42,200 |
2018/03/16 | 502 | 504 | 498 | 502 | 33,400 |
2018/03/15 | 501 | 501 | 496 | 501 | 24,400 |
2018/03/14 | 500 | 502 | 497 | 501 | 23,000 |
2018/03/13 | 499 | 503 | 496 | 499 | 28,800 |
2018/03/12 | 501 | 503 | 493 | 499 | 48,900 |
2018/03/09 | 505 | 507 | 496 | 500 | 61,900 |
2018/03/08 | 505 | 505 | 499 | 501 | 18,800 |
2018/03/07 | 507 | 508 | 500 | 504 | 27,500 |
2018/03/06 | 502 | 513 | 501 | 506 | 98,800 |
2018/03/05 | 501 | 501 | 491 | 494 | 46,700 |
2018/03/02 | 497 | 508 | 492 | 503 | 160,900 |
2018/03/01 | 508 | 508 | 497 | 503 | 40,700 |
2018/02/28 | 528 | 531 | 507 | 509 | 108,700 |
2018/02/27 | 533 | 536 | 524 | 528 | 43,100 |
2018/02/26 | 526 | 532 | 526 | 532 | 24,600 |
2018/02/23 | 524 | 528 | 520 | 525 | 30,500 |
2018/02/22 | 531 | 531 | 520 | 525 | 25,200 |
2018/02/21 | 529 | 535 | 527 | 533 | 29,000 |
2018/02/20 | 535 | 543 | 521 | 529 | 50,900 |
2018/02/19 | 514 | 535 | 510 | 531 | 65,600 |
2018/02/16 | 498 | 519 | 497 | 507 | 71,000 |
2018/02/15 | 489 | 495 | 478 | 491 | 58,300 |
2018/02/14 | 490 | 500 | 471 | 487 | 113,900 |
2018/02/13 | 518 | 520 | 497 | 498 | 48,100 |
2018/02/09 | 484 | 506 | 478 | 504 | 66,700 |
2018/02/08 | 513 | 513 | 500 | 507 | 29,700 |
2018/02/07 | 519 | 521 | 498 | 499 | 86,500 |
2018/02/06 | 498 | 516 | 468 | 491 | 212,800 |
2018/02/05 | 540 | 548 | 531 | 542 | 70,400 |
2018/02/02 | 551 | 556 | 546 | 552 | 55,800 |
2018/02/01 | 550 | 562 | 548 | 555 | 52,000 |
2018/01/31 | 538 | 554 | 538 | 549 | 47,300 |
2018/01/30 | 556 | 564 | 540 | 552 | 80,500 |
2018/01/29 | 538 | 556 | 538 | 556 | 77,000 |
2018/01/26 | 546 | 548 | 537 | 542 | 60,800 |
2018/01/25 | 571 | 571 | 536 | 539 | 266,500 |
2018/01/24 | 577 | 596 | 568 | 573 | 265,900 |
2018/01/23 | 555 | 580 | 555 | 572 | 221,900 |
2018/01/22 | 532 | 549 | 530 | 548 | 200,600 |
2018/01/19 | 510 | 530 | 510 | 522 | 156,500 |
2018/01/18 | 519 | 553 | 509 | 509 | 534,300 |
2018/01/17 | 512 | 524 | 501 | 522 | 362,700 |
2018/01/16 | 493 | 512 | 483 | 509 | 497,400 |
2018/01/15 | 464 | 484 | 461 | 477 | 175,400 |
2018/01/12 | 460 | 461 | 458 | 461 | 24,200 |
2018/01/11 | 462 | 463 | 455 | 460 | 108,800 |
2018/01/10 | 465 | 465 | 461 | 462 | 15,500 |
2018/01/09 | 460 | 461 | 456 | 461 | 88,000 |
2018/01/05 | 456 | 457 | 454 | 457 | 27,800 |
2018/01/04 | 463 | 463 | 457 | 459 | 33,600 |