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 |