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 |
---|---|---|---|---|---|
2019/12/30 | 412 | 418 | 411 | 418 | 11,800 |
2019/12/27 | 412 | 414 | 411 | 413 | 17,700 |
2019/12/26 | 411 | 412 | 410 | 410 | 11,200 |
2019/12/25 | 413 | 413 | 410 | 411 | 19,900 |
2019/12/24 | 410 | 412 | 410 | 412 | 8,600 |
2019/12/23 | 409 | 410 | 409 | 410 | 12,600 |
2019/12/20 | 411 | 412 | 409 | 410 | 14,300 |
2019/12/19 | 411 | 412 | 410 | 411 | 4,100 |
2019/12/18 | 411 | 412 | 411 | 411 | 6,700 |
2019/12/17 | 411 | 412 | 411 | 411 | 5,800 |
2019/12/16 | 412 | 412 | 410 | 412 | 9,300 |
2019/12/13 | 411 | 412 | 409 | 410 | 12,600 |
2019/12/12 | 410 | 411 | 409 | 409 | 4,400 |
2019/12/11 | 412 | 412 | 410 | 410 | 6,000 |
2019/12/10 | 411 | 413 | 411 | 412 | 4,700 |
2019/12/09 | 410 | 411 | 409 | 411 | 6,600 |
2019/12/06 | 410 | 411 | 409 | 411 | 5,800 |
2019/12/05 | 411 | 412 | 410 | 410 | 4,600 |
2019/12/04 | 410 | 411 | 410 | 411 | 7,500 |
2019/12/03 | 411 | 412 | 410 | 410 | 7,300 |
2019/12/02 | 412 | 412 | 410 | 411 | 5,400 |
2019/11/29 | 413 | 413 | 412 | 412 | 3,400 |
2019/11/28 | 413 | 414 | 412 | 413 | 4,500 |
2019/11/27 | 413 | 413 | 412 | 412 | 5,300 |
2019/11/26 | 413 | 414 | 412 | 412 | 9,400 |
2019/11/25 | 409 | 413 | 409 | 413 | 10,000 |
2019/11/22 | 412 | 414 | 411 | 414 | 5,200 |
2019/11/21 | 410 | 413 | 409 | 411 | 3,400 |
2019/11/20 | 411 | 413 | 410 | 410 | 7,800 |
2019/11/19 | 413 | 413 | 411 | 411 | 6,800 |
2019/11/18 | 411 | 412 | 411 | 412 | 8,100 |
2019/11/15 | 410 | 410 | 405 | 409 | 8,500 |
2019/11/14 | 407 | 409 | 405 | 408 | 6,300 |
2019/11/13 | 407 | 408 | 406 | 406 | 8,100 |
2019/11/12 | 410 | 411 | 409 | 409 | 8,200 |
2019/11/11 | 410 | 412 | 409 | 412 | 6,000 |
2019/11/08 | 407 | 411 | 407 | 409 | 7,700 |
2019/11/07 | 406 | 408 | 405 | 408 | 3,900 |
2019/11/06 | 407 | 407 | 405 | 406 | 3,600 |
2019/11/05 | 404 | 410 | 404 | 405 | 7,400 |
2019/11/01 | 406 | 407 | 403 | 403 | 3,400 |
2019/10/31 | 407 | 407 | 404 | 405 | 5,000 |
2019/10/30 | 408 | 409 | 405 | 405 | 7,300 |
2019/10/29 | 409 | 409 | 407 | 408 | 4,500 |
2019/10/28 | 407 | 409 | 406 | 408 | 9,800 |
2019/10/25 | 405 | 408 | 404 | 405 | 7,200 |
2019/10/24 | 408 | 409 | 406 | 406 | 5,800 |
2019/10/23 | 407 | 409 | 407 | 407 | 5,200 |
2019/10/21 | 406 | 408 | 406 | 407 | 7,300 |
2019/10/18 | 407 | 407 | 402 | 406 | 8,200 |
2019/10/17 | 403 | 407 | 403 | 406 | 8,100 |
2019/10/16 | 401 | 402 | 399 | 402 | 7,900 |
2019/10/15 | 398 | 399 | 398 | 399 | 2,700 |
2019/10/11 | 398 | 399 | 396 | 397 | 5,800 |
2019/10/10 | 399 | 399 | 396 | 398 | 3,200 |
2019/10/09 | 398 | 399 | 396 | 397 | 2,900 |
2019/10/08 | 395 | 399 | 395 | 398 | 10,300 |
2019/10/07 | 396 | 397 | 395 | 396 | 9,400 |
2019/10/04 | 398 | 400 | 396 | 397 | 6,600 |
2019/10/03 | 399 | 399 | 396 | 398 | 8,200 |
2019/10/02 | 399 | 400 | 397 | 398 | 5,900 |
2019/10/01 | 399 | 401 | 397 | 399 | 12,100 |
2019/09/30 | 399 | 400 | 396 | 398 | 15,100 |
2019/09/27 | 390 | 405 | 390 | 400 | 68,900 |
2019/09/26 | 425 | 429 | 423 | 429 | 50,800 |
2019/09/25 | 423 | 425 | 422 | 422 | 22,400 |
2019/09/24 | 424 | 426 | 423 | 424 | 24,000 |
2019/09/20 | 425 | 426 | 421 | 425 | 16,900 |
2019/09/19 | 426 | 426 | 424 | 424 | 13,700 |
2019/09/18 | 426 | 426 | 425 | 425 | 12,500 |
2019/09/17 | 426 | 427 | 424 | 426 | 15,400 |
2019/09/13 | 424 | 424 | 422 | 423 | 8,500 |
2019/09/12 | 422 | 422 | 420 | 422 | 8,000 |
2019/09/11 | 418 | 421 | 418 | 418 | 11,100 |
2019/09/10 | 415 | 418 | 415 | 417 | 12,400 |
2019/09/09 | 414 | 416 | 414 | 415 | 8,400 |
2019/09/06 | 414 | 414 | 413 | 414 | 4,700 |
2019/09/05 | 412 | 414 | 412 | 414 | 5,900 |
2019/09/04 | 413 | 413 | 410 | 411 | 5,500 |
2019/09/03 | 413 | 413 | 411 | 413 | 5,700 |
2019/09/02 | 414 | 414 | 411 | 413 | 9,100 |
2019/08/30 | 414 | 414 | 412 | 413 | 6,100 |
2019/08/29 | 412 | 414 | 410 | 414 | 4,400 |
2019/08/28 | 409 | 412 | 409 | 412 | 9,200 |
2019/08/27 | 408 | 409 | 406 | 406 | 5,800 |
2019/08/26 | 404 | 408 | 404 | 407 | 4,400 |
2019/08/23 | 404 | 410 | 404 | 408 | 6,900 |
2019/08/22 | 405 | 405 | 401 | 405 | 5,800 |
2019/08/21 | 400 | 404 | 400 | 403 | 2,900 |
2019/08/20 | 402 | 404 | 401 | 401 | 7,300 |
2019/08/19 | 405 | 405 | 401 | 401 | 7,500 |
2019/08/16 | 405 | 406 | 402 | 402 | 8,600 |
2019/08/15 | 398 | 405 | 397 | 404 | 23,000 |
2019/08/14 | 409 | 409 | 406 | 406 | 4,600 |
2019/08/13 | 404 | 409 | 403 | 407 | 7,200 |
2019/08/09 | 404 | 408 | 404 | 408 | 6,100 |
2019/08/08 | 406 | 407 | 406 | 406 | 2,400 |
2019/08/07 | 407 | 408 | 406 | 406 | 2,000 |
2019/08/06 | 401 | 407 | 399 | 407 | 15,700 |
2019/08/05 | 407 | 408 | 402 | 404 | 12,200 |
2019/08/02 | 411 | 412 | 408 | 412 | 3,900 |
2019/08/01 | 412 | 414 | 411 | 412 | 4,600 |
2019/07/31 | 411 | 413 | 411 | 412 | 800 |
2019/07/30 | 416 | 416 | 409 | 409 | 11,200 |
2019/07/29 | 412 | 415 | 412 | 415 | 6,200 |
2019/07/26 | 410 | 411 | 406 | 411 | 2,700 |
2019/07/25 | 405 | 411 | 405 | 411 | 6,500 |
2019/07/24 | 410 | 410 | 408 | 409 | 1,100 |
2019/07/23 | 409 | 410 | 406 | 410 | 3,200 |
2019/07/22 | 408 | 408 | 405 | 405 | 2,100 |
2019/07/19 | 402 | 407 | 401 | 407 | 3,900 |
2019/07/18 | 408 | 408 | 402 | 402 | 8,100 |
2019/07/17 | 407 | 408 | 407 | 407 | 3,000 |
2019/07/16 | 409 | 409 | 406 | 407 | 12,400 |
2019/07/12 | 408 | 409 | 407 | 409 | 3,600 |
2019/07/11 | 405 | 407 | 405 | 407 | 4,300 |
2019/07/10 | 403 | 406 | 403 | 404 | 4,000 |
2019/07/09 | 404 | 408 | 404 | 406 | 9,100 |
2019/07/08 | 409 | 409 | 407 | 407 | 7,300 |
2019/07/05 | 406 | 408 | 405 | 406 | 7,400 |
2019/07/04 | 405 | 406 | 401 | 404 | 6,600 |
2019/07/03 | 400 | 405 | 400 | 405 | 5,200 |
2019/07/02 | 398 | 400 | 398 | 399 | 4,000 |
2019/07/01 | 400 | 401 | 397 | 399 | 8,000 |
2019/06/28 | 397 | 399 | 394 | 397 | 8,400 |
2019/06/27 | 396 | 398 | 396 | 397 | 4,900 |
2019/06/26 | 397 | 398 | 395 | 396 | 5,900 |
2019/06/25 | 390 | 395 | 387 | 394 | 12,000 |
2019/06/24 | 394 | 395 | 391 | 391 | 7,300 |
2019/06/21 | 396 | 398 | 394 | 394 | 3,300 |
2019/06/20 | 398 | 399 | 395 | 396 | 4,500 |
2019/06/19 | 396 | 396 | 392 | 395 | 2,500 |
2019/06/18 | 398 | 398 | 393 | 393 | 5,300 |
2019/06/17 | 394 | 396 | 393 | 394 | 12,900 |
2019/06/14 | 388 | 393 | 388 | 393 | 4,700 |
2019/06/13 | 388 | 388 | 386 | 386 | 4,200 |
2019/06/12 | 382 | 386 | 382 | 383 | 6,900 |
2019/06/11 | 381 | 384 | 381 | 383 | 7,500 |
2019/06/10 | 380 | 384 | 380 | 382 | 7,300 |
2019/06/07 | 380 | 380 | 378 | 379 | 2,900 |
2019/06/06 | 379 | 380 | 378 | 379 | 5,200 |
2019/06/05 | 379 | 383 | 379 | 380 | 5,600 |
2019/06/04 | 378 | 380 | 378 | 378 | 13,500 |
2019/06/03 | 384 | 385 | 380 | 380 | 6,700 |
2019/05/31 | 383 | 385 | 382 | 382 | 3,300 |
2019/05/30 | 379 | 383 | 379 | 383 | 4,200 |
2019/05/29 | 384 | 384 | 380 | 380 | 8,700 |
2019/05/28 | 385 | 385 | 381 | 383 | 4,400 |
2019/05/27 | 385 | 385 | 382 | 385 | 9,500 |
2019/05/24 | 378 | 382 | 377 | 382 | 8,700 |
2019/05/23 | 387 | 387 | 378 | 380 | 14,700 |
2019/05/22 | 388 | 388 | 384 | 384 | 10,700 |
2019/05/21 | 381 | 386 | 380 | 384 | 11,600 |
2019/05/20 | 387 | 388 | 380 | 380 | 9,700 |
2019/05/17 | 378 | 387 | 378 | 384 | 10,000 |
2019/05/16 | 386 | 386 | 377 | 377 | 19,200 |
2019/05/15 | 381 | 393 | 381 | 385 | 11,700 |
2019/05/14 | 380 | 389 | 377 | 378 | 25,200 |
2019/05/13 | 387 | 393 | 384 | 384 | 30,800 |
2019/05/10 | 392 | 395 | 390 | 391 | 10,800 |
2019/05/09 | 388 | 393 | 388 | 393 | 8,200 |
2019/05/08 | 391 | 394 | 386 | 386 | 23,700 |
2019/05/07 | 394 | 399 | 394 | 398 | 6,300 |
2019/04/26 | 398 | 399 | 394 | 394 | 10,900 |
2019/04/25 | 398 | 399 | 396 | 397 | 9,700 |
2019/04/24 | 400 | 401 | 398 | 398 | 3,800 |
2019/04/23 | 399 | 400 | 398 | 398 | 3,700 |
2019/04/22 | 402 | 402 | 399 | 400 | 8,100 |
2019/04/19 | 400 | 404 | 400 | 400 | 4,300 |
2019/04/18 | 404 | 404 | 399 | 399 | 4,600 |
2019/04/17 | 400 | 403 | 400 | 401 | 4,800 |
2019/04/16 | 405 | 406 | 400 | 400 | 7,800 |
2019/04/15 | 399 | 401 | 397 | 400 | 10,100 |
2019/04/12 | 399 | 400 | 397 | 398 | 4,300 |
2019/04/11 | 399 | 399 | 397 | 397 | 4,600 |
2019/04/10 | 398 | 400 | 398 | 398 | 2,800 |
2019/04/09 | 399 | 401 | 398 | 399 | 5,200 |
2019/04/08 | 399 | 401 | 398 | 399 | 11,000 |
2019/04/05 | 401 | 401 | 398 | 398 | 10,900 |
2019/04/04 | 400 | 404 | 398 | 400 | 25,500 |
2019/04/03 | 403 | 405 | 403 | 403 | 7,000 |
2019/04/02 | 409 | 409 | 401 | 405 | 11,900 |
2019/04/01 | 401 | 409 | 401 | 404 | 32,600 |
2019/03/29 | 407 | 409 | 401 | 409 | 7,900 |
2019/03/28 | 406 | 408 | 402 | 403 | 21,800 |
2019/03/27 | 404 | 415 | 404 | 408 | 57,000 |
2019/03/26 | 433 | 434 | 425 | 433 | 55,200 |
2019/03/25 | 430 | 433 | 428 | 432 | 41,700 |
2019/03/22 | 435 | 435 | 429 | 433 | 25,000 |
2019/03/20 | 432 | 434 | 432 | 433 | 14,000 |
2019/03/19 | 432 | 436 | 430 | 436 | 24,700 |
2019/03/18 | 431 | 432 | 429 | 431 | 17,800 |
2019/03/15 | 431 | 432 | 425 | 430 | 20,200 |
2019/03/14 | 431 | 431 | 428 | 431 | 9,300 |
2019/03/13 | 430 | 431 | 429 | 431 | 6,500 |
2019/03/12 | 430 | 431 | 427 | 429 | 13,200 |
2019/03/11 | 431 | 431 | 426 | 430 | 22,200 |
2019/03/08 | 431 | 433 | 430 | 431 | 17,000 |
2019/03/07 | 435 | 437 | 432 | 433 | 11,300 |
2019/03/06 | 436 | 436 | 432 | 436 | 9,800 |
2019/03/05 | 436 | 436 | 433 | 436 | 12,900 |
2019/03/04 | 434 | 435 | 432 | 435 | 10,800 |
2019/03/01 | 431 | 435 | 431 | 433 | 12,400 |
2019/02/28 | 434 | 437 | 431 | 433 | 18,800 |
2019/02/27 | 434 | 436 | 431 | 434 | 14,200 |
2019/02/26 | 429 | 434 | 429 | 434 | 16,800 |
2019/02/25 | 431 | 432 | 429 | 432 | 9,100 |
2019/02/22 | 428 | 431 | 428 | 431 | 9,300 |
2019/02/21 | 429 | 431 | 427 | 427 | 10,000 |
2019/02/20 | 427 | 429 | 425 | 429 | 7,800 |
2019/02/19 | 431 | 431 | 425 | 426 | 6,500 |
2019/02/18 | 430 | 432 | 427 | 432 | 19,800 |
2019/02/15 | 425 | 427 | 421 | 427 | 18,000 |
2019/02/14 | 426 | 427 | 423 | 426 | 8,900 |
2019/02/13 | 423 | 426 | 422 | 426 | 13,000 |
2019/02/12 | 417 | 422 | 417 | 418 | 12,800 |
2019/02/08 | 422 | 422 | 414 | 416 | 17,100 |
2019/02/07 | 427 | 427 | 423 | 423 | 11,600 |
2019/02/06 | 424 | 426 | 424 | 424 | 7,900 |
2019/02/05 | 426 | 427 | 423 | 424 | 12,300 |
2019/02/04 | 423 | 425 | 422 | 425 | 9,500 |
2019/02/01 | 417 | 423 | 417 | 422 | 9,000 |
2019/01/31 | 419 | 419 | 415 | 419 | 13,000 |
2019/01/30 | 424 | 424 | 413 | 415 | 31,400 |
2019/01/29 | 416 | 425 | 416 | 421 | 13,500 |
2019/01/28 | 421 | 423 | 414 | 421 | 16,800 |
2019/01/25 | 422 | 425 | 421 | 425 | 6,600 |
2019/01/24 | 425 | 426 | 409 | 425 | 22,800 |
2019/01/23 | 410 | 428 | 403 | 418 | 34,700 |
2019/01/22 | 424 | 424 | 417 | 419 | 19,500 |
2019/01/21 | 428 | 430 | 421 | 421 | 33,000 |
2019/01/18 | 420 | 430 | 418 | 420 | 45,400 |
2019/01/17 | 443 | 483 | 412 | 416 | 549,400 |
2019/01/16 | 404 | 404 | 400 | 403 | 8,500 |
2019/01/15 | 397 | 401 | 396 | 401 | 9,600 |
2019/01/11 | 397 | 400 | 397 | 397 | 10,500 |
2019/01/10 | 398 | 398 | 396 | 397 | 4,000 |
2019/01/09 | 397 | 398 | 393 | 398 | 15,000 |
2019/01/08 | 394 | 396 | 392 | 394 | 11,400 |
2019/01/07 | 389 | 393 | 384 | 392 | 16,200 |
2019/01/04 | 377 | 383 | 375 | 381 | 14,700 |