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
2020/12/30 305 308 304 304 26,800
2020/12/29 303 310 303 308 30,200
2020/12/28 306 308 303 305 60,500
2020/12/25 308 310 306 306 41,700
2020/12/24 314 316 309 309 36,800
2020/12/23 312 317 312 314 21,500
2020/12/22 318 318 310 311 21,300
2020/12/21 309 316 309 316 24,800
2020/12/18 309 310 308 309 16,800
2020/12/17 310 310 309 310 13,000
2020/12/16 313 313 310 311 13,300
2020/12/15 313 313 309 310 33,200
2020/12/14 314 314 312 314 16,800
2020/12/11 315 316 313 314 10,600
2020/12/10 313 315 311 315 15,100
2020/12/09 315 316 311 313 32,600
2020/12/08 316 319 316 318 7,200
2020/12/07 323 323 312 318 29,400
2020/12/04 327 327 321 323 16,700
2020/12/03 323 327 322 327 18,600
2020/12/02 320 324 318 323 26,900
2020/12/01 317 320 316 319 10,300
2020/11/30 319 319 317 317 9,000
2020/11/27 315 319 314 319 11,200
2020/11/26 317 317 314 314 8,000
2020/11/25 314 318 314 316 8,600
2020/11/24 316 317 312 314 16,400
2020/11/20 315 317 315 316 9,500
2020/11/19 319 319 314 315 13,100
2020/11/18 318 320 318 320 5,600
2020/11/17 319 320 318 319 7,700
2020/11/16 318 319 316 319 10,100
2020/11/13 317 319 314 314 11,400
2020/11/12 318 319 315 319 13,000
2020/11/11 316 317 313 317 13,400
2020/11/10 313 316 312 315 16,400
2020/11/09 308 311 308 311 15,700
2020/11/06 307 309 305 308 7,100
2020/11/05 309 310 307 308 6,900
2020/11/04 306 309 305 309 7,500
2020/11/02 304 306 304 306 4,100
2020/10/30 304 305 302 302 11,800
2020/10/29 303 307 303 305 14,000
2020/10/28 307 312 306 306 15,000
2020/10/27 309 311 307 308 12,800
2020/10/26 315 316 310 310 14,200
2020/10/23 312 316 310 315 15,200
2020/10/22 315 318 310 314 15,700
2020/10/21 317 321 315 315 14,100
2020/10/20 318 319 316 317 13,100
2020/10/19 320 322 317 320 15,900
2020/10/16 323 324 316 321 17,700
2020/10/15 320 322 318 322 16,600
2020/10/14 324 326 320 322 12,900
2020/10/13 324 327 322 323 12,400
2020/10/12 330 330 323 324 13,000
2020/10/09 326 334 323 326 16,400
2020/10/08 322 334 322 325 36,800
2020/10/07 324 325 321 323 14,700
2020/10/06 327 330 324 326 16,100
2020/10/05 330 332 326 330 27,500
2020/10/02 340 340 330 331 23,700
2020/09/30 336 339 335 337 20,900
2020/09/29 337 343 331 336 97,000
2020/09/28 370 370 367 369 63,900
2020/09/25 364 366 362 366 34,200
2020/09/24 365 365 359 364 29,500
2020/09/23 368 369 362 366 39,500
2020/09/18 360 363 358 362 19,300
2020/09/17 362 363 360 362 19,600
2020/09/16 363 363 360 362 16,600
2020/09/15 360 363 355 363 20,200
2020/09/14 355 359 352 357 24,100
2020/09/11 350 354 350 352 17,300
2020/09/10 350 350 346 348 15,700
2020/09/09 347 349 342 347 19,000
2020/09/08 343 347 340 344 14,100
2020/09/07 345 345 340 345 21,600
2020/09/04 344 347 340 346 15,000
2020/09/03 344 347 344 347 12,000
2020/09/02 344 347 341 344 16,000
2020/09/01 337 347 334 347 15,700
2020/08/31 336 336 333 335 18,500
2020/08/28 338 342 330 333 32,800
2020/08/27 332 355 328 333 68,300
2020/08/26 325 330 325 328 9,800
2020/08/25 324 329 323 326 15,700
2020/08/24 324 324 322 324 11,600
2020/08/21 319 324 319 324 12,300
2020/08/20 319 320 318 319 9,600
2020/08/19 320 320 319 320 5,100
2020/08/18 320 321 318 320 9,900
2020/08/17 322 322 320 321 10,900
2020/08/14 322 325 321 325 5,100
2020/08/13 325 325 321 321 8,300
2020/08/12 318 323 317 321 7,800
2020/08/11 315 324 314 323 11,000
2020/08/07 317 321 316 317 3,700
2020/08/06 318 320 314 314 6,100
2020/08/05 317 320 312 319 7,600
2020/08/04 314 319 314 316 5,600
2020/08/03 313 317 312 315 5,700
2020/07/31 313 313 308 312 19,900
2020/07/30 326 326 317 317 8,400
2020/07/29 325 327 321 323 7,400
2020/07/28 323 327 322 325 9,800
2020/07/27 324 324 321 323 7,100
2020/07/22 315 325 315 320 10,300
2020/07/21 319 319 315 315 9,000
2020/07/20 320 320 317 319 13,700
2020/07/17 324 324 321 321 8,000
2020/07/16 322 326 317 321 34,100
2020/07/15 305 309 305 309 4,700
2020/07/14 307 309 305 307 3,800
2020/07/13 305 311 304 306 11,400
2020/07/10 314 314 305 305 23,200
2020/07/09 316 317 314 314 7,300
2020/07/08 319 320 315 317 16,100
2020/07/07 320 323 319 319 7,000
2020/07/06 325 325 320 320 13,300
2020/07/03 327 327 322 324 5,700
2020/07/02 326 327 325 325 16,100
2020/07/01 330 330 327 328 5,300
2020/06/30 330 330 327 330 7,900
2020/06/29 331 331 327 330 8,600
2020/06/26 334 334 328 331 9,300
2020/06/25 336 336 328 332 26,200
2020/06/24 341 341 335 335 12,900
2020/06/23 341 341 338 341 5,200
2020/06/22 336 341 336 339 7,900
2020/06/19 336 338 335 336 6,900
2020/06/18 335 336 333 336 9,800
2020/06/17 329 334 329 334 13,100
2020/06/16 335 335 332 332 12,900
2020/06/15 336 339 330 330 12,800
2020/06/12 325 339 325 336 28,700
2020/06/11 344 349 338 341 18,900
2020/06/10 346 348 345 348 5,200
2020/06/09 347 347 345 347 5,700
2020/06/08 345 349 342 349 25,300
2020/06/05 342 348 342 344 14,800
2020/06/04 354 354 340 342 25,800
2020/06/03 352 358 346 353 27,300
2020/06/02 345 352 342 352 19,900
2020/06/01 346 349 337 347 46,600
2020/05/29 390 415 342 342 675,300
2020/05/28 332 339 332 335 18,200
2020/05/27 330 335 329 333 16,100
2020/05/26 319 327 319 327 27,800
2020/05/25 309 315 309 314 15,000
2020/05/22 305 305 302 304 7,800
2020/05/21 304 305 303 305 5,500
2020/05/20 305 306 303 303 6,100
2020/05/19 303 306 303 303 7,500
2020/05/18 315 315 301 303 13,100
2020/05/15 304 304 300 300 10,500
2020/05/14 313 314 304 304 14,700
2020/05/13 313 314 308 311 11,300
2020/05/12 310 316 310 314 10,800
2020/05/11 291 315 291 313 31,200
2020/05/08 287 295 286 295 29,600
2020/05/07 286 288 285 287 7,700
2020/05/01 289 290 285 289 6,800
2020/04/30 288 289 285 289 11,200
2020/04/28 282 287 282 284 7,800
2020/04/27 278 284 278 281 10,200
2020/04/24 279 280 277 279 9,000
2020/04/23 277 281 277 277 9,800
2020/04/22 285 287 277 277 17,200
2020/04/21 288 289 286 287 8,600
2020/04/20 289 290 288 288 12,800
2020/04/17 290 291 288 289 13,700
2020/04/16 292 292 288 290 8,800
2020/04/15 288 290 287 287 8,500
2020/04/14 286 290 286 288 6,700
2020/04/13 290 290 285 287 10,600
2020/04/10 295 296 289 290 13,100
2020/04/09 288 298 288 296 18,300
2020/04/08 281 290 279 285 27,600
2020/04/07 277 288 277 281 18,800
2020/04/06 263 275 259 275 43,600
2020/04/03 295 295 275 281 46,000
2020/04/02 292 299 287 299 44,500
2020/04/01 313 316 303 305 42,300
2020/03/31 325 325 316 320 35,600
2020/03/30 338 345 328 328 73,200
2020/03/27 371 385 363 385 56,300
2020/03/26 359 367 352 367 31,100
2020/03/25 358 366 356 360 38,900
2020/03/24 347 348 338 346 35,400
2020/03/23 335 342 333 339 24,100
2020/03/19 345 347 335 339 26,100
2020/03/18 330 345 330 342 19,800
2020/03/17 317 344 315 328 28,700
2020/03/16 322 330 320 325 33,800
2020/03/13 330 334 310 322 84,000
2020/03/12 355 355 340 353 37,200
2020/03/11 371 377 356 360 23,400
2020/03/10 340 360 333 355 65,700
2020/03/09 368 369 351 363 42,400
2020/03/06 390 394 382 384 17,800
2020/03/05 390 400 389 398 15,000
2020/03/04 380 387 379 386 12,500
2020/03/03 397 409 390 391 27,700
2020/03/02 349 392 347 392 43,600
2020/02/28 358 360 350 350 94,400
2020/02/27 397 400 382 386 57,800
2020/02/26 397 400 397 399 35,400
2020/02/25 400 405 396 403 47,400
2020/02/21 413 413 410 412 8,300
2020/02/20 415 415 411 413 11,700
2020/02/19 412 414 411 412 16,800
2020/02/18 419 420 415 415 18,300
2020/02/17 420 423 420 420 26,700
2020/02/14 425 427 421 427 14,900
2020/02/13 427 429 424 427 9,800
2020/02/12 425 428 424 426 7,700
2020/02/10 425 427 424 425 12,600
2020/02/07 426 429 425 425 7,100
2020/02/06 427 430 426 428 8,300
2020/02/05 428 430 424 427 6,700
2020/02/04 421 429 421 424 11,300
2020/02/03 418 422 418 422 12,600
2020/01/31 419 423 419 422 8,000
2020/01/30 423 424 418 418 24,200
2020/01/29 424 428 424 428 9,400
2020/01/28 420 423 418 422 18,700
2020/01/27 420 434 420 425 36,100
2020/01/24 443 443 429 439 27,600
2020/01/23 443 444 442 443 10,300
2020/01/22 441 443 441 443 7,700
2020/01/21 436 441 436 440 22,700
2020/01/20 435 437 433 436 12,900
2020/01/17 433 434 432 434 10,400
2020/01/16 433 435 431 433 16,200
2020/01/15 430 431 428 431 11,300
2020/01/14 430 430 427 430 21,800
2020/01/10 425 427 422 427 11,100
2020/01/09 420 425 419 425 14,800
2020/01/08 420 420 417 419 14,500
2020/01/07 417 420 417 417 9,100
2020/01/06 414 418 414 417 11,300

このページの先頭へ