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 |
---|---|---|---|---|---|
2022/12/30 | 206 | 208 | 206 | 207 | 31,800 |
2022/12/29 | 206 | 209 | 206 | 207 | 24,500 |
2022/12/28 | 207 | 208 | 206 | 208 | 39,800 |
2022/12/27 | 208 | 209 | 206 | 206 | 46,700 |
2022/12/26 | 209 | 210 | 208 | 208 | 36,100 |
2022/12/23 | 209 | 210 | 208 | 210 | 26,000 |
2022/12/22 | 210 | 210 | 209 | 209 | 15,100 |
2022/12/21 | 210 | 210 | 209 | 209 | 23,800 |
2022/12/20 | 210 | 211 | 209 | 210 | 39,600 |
2022/12/19 | 210 | 211 | 210 | 210 | 21,600 |
2022/12/16 | 211 | 211 | 210 | 210 | 29,200 |
2022/12/15 | 210 | 211 | 210 | 210 | 14,800 |
2022/12/14 | 211 | 211 | 210 | 210 | 9,000 |
2022/12/13 | 211 | 211 | 210 | 211 | 15,300 |
2022/12/12 | 211 | 211 | 210 | 211 | 16,100 |
2022/12/09 | 210 | 211 | 210 | 211 | 15,500 |
2022/12/08 | 211 | 211 | 210 | 210 | 18,700 |
2022/12/07 | 212 | 212 | 210 | 211 | 11,400 |
2022/12/06 | 212 | 212 | 210 | 211 | 12,500 |
2022/12/05 | 211 | 211 | 210 | 210 | 13,700 |
2022/12/02 | 211 | 212 | 210 | 211 | 12,000 |
2022/12/01 | 210 | 211 | 210 | 211 | 11,700 |
2022/11/30 | 212 | 212 | 210 | 210 | 9,500 |
2022/11/29 | 211 | 212 | 211 | 212 | 14,000 |
2022/11/28 | 212 | 212 | 210 | 212 | 21,200 |
2022/11/25 | 212 | 212 | 211 | 211 | 17,700 |
2022/11/24 | 211 | 212 | 211 | 212 | 13,300 |
2022/11/22 | 211 | 212 | 210 | 211 | 18,500 |
2022/11/21 | 211 | 212 | 210 | 211 | 11,800 |
2022/11/18 | 211 | 212 | 210 | 211 | 19,100 |
2022/11/17 | 211 | 212 | 210 | 210 | 14,800 |
2022/11/16 | 212 | 212 | 210 | 211 | 19,000 |
2022/11/15 | 211 | 212 | 210 | 210 | 17,500 |
2022/11/14 | 211 | 213 | 211 | 211 | 12,400 |
2022/11/11 | 212 | 213 | 211 | 211 | 16,500 |
2022/11/10 | 211 | 212 | 211 | 212 | 6,200 |
2022/11/09 | 212 | 213 | 211 | 211 | 7,800 |
2022/11/08 | 212 | 213 | 211 | 211 | 17,900 |
2022/11/07 | 211 | 212 | 211 | 211 | 14,900 |
2022/11/04 | 211 | 212 | 211 | 211 | 8,100 |
2022/11/02 | 212 | 212 | 211 | 211 | 6,000 |
2022/11/01 | 213 | 213 | 211 | 213 | 12,000 |
2022/10/31 | 211 | 213 | 211 | 212 | 16,300 |
2022/10/28 | 212 | 213 | 211 | 211 | 10,000 |
2022/10/27 | 213 | 214 | 212 | 212 | 8,600 |
2022/10/26 | 211 | 213 | 211 | 213 | 5,400 |
2022/10/25 | 212 | 213 | 211 | 213 | 7,300 |
2022/10/24 | 212 | 212 | 211 | 211 | 8,100 |
2022/10/21 | 213 | 213 | 212 | 212 | 5,200 |
2022/10/20 | 212 | 213 | 211 | 213 | 10,900 |
2022/10/19 | 212 | 213 | 211 | 211 | 12,900 |
2022/10/18 | 211 | 212 | 210 | 212 | 14,600 |
2022/10/17 | 211 | 212 | 210 | 212 | 8,400 |
2022/10/14 | 211 | 213 | 211 | 212 | 10,900 |
2022/10/13 | 212 | 212 | 210 | 210 | 8,800 |
2022/10/12 | 213 | 214 | 211 | 211 | 7,100 |
2022/10/11 | 211 | 213 | 210 | 213 | 16,500 |
2022/10/07 | 211 | 213 | 211 | 213 | 14,800 |
2022/10/06 | 212 | 212 | 210 | 211 | 7,700 |
2022/10/05 | 213 | 213 | 210 | 210 | 11,900 |
2022/10/04 | 212 | 213 | 210 | 213 | 15,800 |
2022/10/03 | 211 | 213 | 210 | 212 | 18,300 |
2022/09/30 | 212 | 215 | 211 | 213 | 15,300 |
2022/09/29 | 210 | 216 | 210 | 212 | 61,400 |
2022/09/28 | 225 | 225 | 222 | 225 | 60,800 |
2022/09/27 | 222 | 224 | 221 | 223 | 30,200 |
2022/09/26 | 223 | 223 | 221 | 222 | 27,000 |
2022/09/22 | 222 | 224 | 222 | 222 | 20,200 |
2022/09/21 | 223 | 224 | 222 | 223 | 15,200 |
2022/09/20 | 223 | 224 | 222 | 224 | 23,700 |
2022/09/16 | 225 | 225 | 222 | 223 | 19,600 |
2022/09/15 | 223 | 224 | 222 | 223 | 14,100 |
2022/09/14 | 220 | 223 | 220 | 223 | 12,200 |
2022/09/13 | 220 | 223 | 220 | 223 | 21,400 |
2022/09/12 | 222 | 223 | 221 | 221 | 19,000 |
2022/09/09 | 221 | 222 | 220 | 221 | 9,300 |
2022/09/08 | 221 | 222 | 220 | 221 | 10,700 |
2022/09/07 | 221 | 222 | 220 | 220 | 13,400 |
2022/09/06 | 222 | 222 | 221 | 221 | 7,200 |
2022/09/05 | 221 | 222 | 220 | 221 | 8,500 |
2022/09/02 | 220 | 221 | 219 | 220 | 6,700 |
2022/09/01 | 220 | 221 | 218 | 218 | 11,000 |
2022/08/31 | 220 | 220 | 218 | 218 | 9,200 |
2022/08/30 | 219 | 220 | 218 | 220 | 11,900 |
2022/08/29 | 218 | 219 | 217 | 219 | 12,500 |
2022/08/26 | 218 | 219 | 218 | 218 | 6,900 |
2022/08/25 | 218 | 219 | 217 | 218 | 4,800 |
2022/08/24 | 219 | 219 | 217 | 218 | 10,300 |
2022/08/23 | 218 | 219 | 216 | 219 | 26,900 |
2022/08/22 | 217 | 219 | 217 | 219 | 8,000 |
2022/08/19 | 218 | 219 | 217 | 217 | 4,600 |
2022/08/18 | 219 | 219 | 217 | 217 | 11,800 |
2022/08/17 | 219 | 219 | 216 | 218 | 28,000 |
2022/08/16 | 219 | 219 | 217 | 219 | 9,900 |
2022/08/15 | 217 | 219 | 217 | 219 | 15,100 |
2022/08/12 | 218 | 219 | 217 | 218 | 8,600 |
2022/08/10 | 219 | 219 | 217 | 218 | 7,100 |
2022/08/09 | 217 | 219 | 217 | 219 | 8,700 |
2022/08/08 | 218 | 219 | 217 | 217 | 7,400 |
2022/08/05 | 217 | 219 | 217 | 217 | 7,700 |
2022/08/04 | 217 | 218 | 216 | 217 | 12,100 |
2022/08/03 | 217 | 218 | 217 | 217 | 4,700 |
2022/08/02 | 218 | 219 | 217 | 217 | 7,000 |
2022/08/01 | 217 | 218 | 216 | 218 | 14,800 |
2022/07/29 | 218 | 219 | 216 | 216 | 14,800 |
2022/07/28 | 218 | 218 | 216 | 217 | 20,000 |
2022/07/27 | 219 | 219 | 217 | 218 | 5,300 |
2022/07/26 | 218 | 219 | 218 | 218 | 4,900 |
2022/07/25 | 219 | 219 | 218 | 218 | 9,300 |
2022/07/22 | 218 | 219 | 218 | 219 | 11,500 |
2022/07/21 | 217 | 220 | 217 | 218 | 8,700 |
2022/07/20 | 219 | 220 | 217 | 217 | 14,500 |
2022/07/19 | 220 | 220 | 218 | 218 | 13,300 |
2022/07/15 | 219 | 220 | 218 | 220 | 7,500 |
2022/07/14 | 219 | 219 | 218 | 219 | 7,500 |
2022/07/13 | 219 | 220 | 218 | 219 | 9,000 |
2022/07/12 | 220 | 220 | 217 | 220 | 24,300 |
2022/07/11 | 220 | 221 | 218 | 219 | 12,700 |
2022/07/08 | 218 | 220 | 218 | 218 | 6,600 |
2022/07/07 | 220 | 220 | 218 | 218 | 6,300 |
2022/07/06 | 220 | 222 | 219 | 219 | 10,700 |
2022/07/05 | 222 | 222 | 220 | 221 | 6,500 |
2022/07/04 | 222 | 222 | 220 | 221 | 11,900 |
2022/07/01 | 219 | 222 | 219 | 221 | 14,900 |
2022/06/30 | 219 | 220 | 219 | 219 | 9,100 |
2022/06/29 | 220 | 222 | 218 | 220 | 9,300 |
2022/06/28 | 217 | 220 | 217 | 218 | 12,600 |
2022/06/27 | 218 | 220 | 217 | 217 | 11,800 |
2022/06/24 | 217 | 219 | 217 | 218 | 6,000 |
2022/06/23 | 216 | 219 | 216 | 217 | 9,100 |
2022/06/22 | 217 | 219 | 217 | 218 | 7,900 |
2022/06/21 | 218 | 219 | 217 | 219 | 7,100 |
2022/06/20 | 217 | 219 | 216 | 216 | 13,200 |
2022/06/17 | 219 | 220 | 218 | 220 | 9,800 |
2022/06/16 | 222 | 222 | 219 | 220 | 5,700 |
2022/06/15 | 219 | 220 | 218 | 220 | 7,400 |
2022/06/14 | 220 | 221 | 219 | 219 | 10,600 |
2022/06/13 | 218 | 221 | 218 | 220 | 7,100 |
2022/06/10 | 220 | 220 | 219 | 219 | 6,900 |
2022/06/09 | 220 | 221 | 219 | 220 | 4,200 |
2022/06/08 | 221 | 222 | 218 | 221 | 14,900 |
2022/06/07 | 222 | 222 | 220 | 221 | 11,000 |
2022/06/06 | 217 | 221 | 217 | 221 | 9,300 |
2022/06/03 | 220 | 220 | 218 | 219 | 8,400 |
2022/06/02 | 222 | 222 | 220 | 220 | 4,900 |
2022/06/01 | 220 | 221 | 218 | 221 | 18,800 |
2022/05/31 | 220 | 221 | 218 | 220 | 6,600 |
2022/05/30 | 220 | 221 | 218 | 220 | 9,900 |
2022/05/27 | 220 | 221 | 217 | 221 | 9,200 |
2022/05/26 | 216 | 221 | 216 | 218 | 9,500 |
2022/05/25 | 215 | 218 | 213 | 216 | 10,800 |
2022/05/24 | 218 | 220 | 212 | 215 | 30,100 |
2022/05/23 | 212 | 216 | 211 | 216 | 14,900 |
2022/05/20 | 210 | 212 | 210 | 211 | 13,000 |
2022/05/19 | 210 | 213 | 210 | 210 | 11,400 |
2022/05/18 | 212 | 215 | 210 | 211 | 11,600 |
2022/05/17 | 213 | 214 | 210 | 210 | 15,500 |
2022/05/16 | 218 | 219 | 210 | 213 | 27,200 |
2022/05/13 | 211 | 217 | 211 | 216 | 10,000 |
2022/05/12 | 213 | 215 | 211 | 211 | 11,300 |
2022/05/11 | 217 | 217 | 213 | 213 | 10,500 |
2022/05/10 | 215 | 219 | 210 | 215 | 17,900 |
2022/05/09 | 219 | 220 | 215 | 219 | 17,700 |
2022/05/06 | 218 | 218 | 216 | 218 | 5,600 |
2022/05/02 | 215 | 217 | 215 | 217 | 2,800 |
2022/04/28 | 217 | 217 | 214 | 216 | 3,200 |
2022/04/27 | 215 | 216 | 214 | 214 | 4,600 |
2022/04/26 | 218 | 218 | 215 | 215 | 4,500 |
2022/04/25 | 215 | 217 | 213 | 216 | 11,400 |
2022/04/22 | 218 | 218 | 215 | 216 | 5,700 |
2022/04/21 | 216 | 218 | 215 | 216 | 6,800 |
2022/04/20 | 218 | 219 | 215 | 217 | 7,700 |
2022/04/19 | 216 | 219 | 216 | 217 | 6,000 |
2022/04/18 | 219 | 219 | 215 | 217 | 5,400 |
2022/04/15 | 216 | 217 | 214 | 217 | 13,700 |
2022/04/14 | 216 | 218 | 214 | 218 | 7,500 |
2022/04/13 | 214 | 219 | 213 | 216 | 13,700 |
2022/04/12 | 226 | 226 | 209 | 213 | 62,400 |
2022/04/11 | 226 | 227 | 223 | 226 | 6,900 |
2022/04/08 | 225 | 226 | 223 | 226 | 8,600 |
2022/04/07 | 227 | 227 | 222 | 223 | 5,200 |
2022/04/06 | 223 | 227 | 223 | 227 | 7,600 |
2022/04/05 | 224 | 225 | 222 | 222 | 9,400 |
2022/04/04 | 224 | 225 | 222 | 224 | 15,400 |
2022/04/01 | 228 | 229 | 224 | 225 | 10,300 |
2022/03/31 | 228 | 229 | 227 | 227 | 10,600 |
2022/03/30 | 233 | 233 | 220 | 227 | 57,900 |
2022/03/29 | 236 | 238 | 234 | 238 | 40,900 |
2022/03/28 | 236 | 237 | 235 | 235 | 37,500 |
2022/03/25 | 236 | 236 | 235 | 236 | 22,500 |
2022/03/24 | 232 | 235 | 232 | 235 | 12,800 |
2022/03/23 | 232 | 234 | 232 | 234 | 18,000 |
2022/03/22 | 232 | 234 | 231 | 232 | 26,200 |
2022/03/18 | 231 | 232 | 231 | 232 | 22,000 |
2022/03/17 | 230 | 232 | 230 | 230 | 14,900 |
2022/03/16 | 232 | 232 | 230 | 230 | 14,500 |
2022/03/15 | 230 | 231 | 229 | 229 | 13,000 |
2022/03/14 | 229 | 230 | 228 | 230 | 5,900 |
2022/03/11 | 228 | 229 | 227 | 229 | 5,400 |
2022/03/10 | 226 | 229 | 226 | 228 | 6,300 |
2022/03/09 | 226 | 228 | 226 | 227 | 6,000 |
2022/03/08 | 228 | 228 | 226 | 226 | 8,000 |
2022/03/07 | 228 | 230 | 227 | 229 | 11,900 |
2022/03/04 | 231 | 232 | 230 | 230 | 20,600 |
2022/03/03 | 231 | 232 | 229 | 232 | 21,300 |
2022/03/02 | 230 | 231 | 229 | 231 | 10,200 |
2022/03/01 | 230 | 232 | 230 | 231 | 6,800 |
2022/02/28 | 225 | 232 | 225 | 230 | 12,900 |
2022/02/25 | 230 | 230 | 228 | 229 | 11,000 |
2022/02/24 | 230 | 230 | 225 | 227 | 25,100 |
2022/02/22 | 230 | 231 | 228 | 229 | 13,800 |
2022/02/21 | 232 | 232 | 230 | 232 | 9,000 |
2022/02/18 | 230 | 232 | 227 | 232 | 9,300 |
2022/02/17 | 230 | 231 | 230 | 230 | 7,500 |
2022/02/16 | 230 | 231 | 229 | 229 | 9,100 |
2022/02/15 | 230 | 230 | 224 | 229 | 14,700 |
2022/02/14 | 222 | 230 | 222 | 226 | 31,900 |
2022/02/10 | 226 | 227 | 223 | 227 | 12,700 |
2022/02/09 | 223 | 225 | 222 | 225 | 7,700 |
2022/02/08 | 224 | 225 | 223 | 224 | 8,700 |
2022/02/07 | 223 | 224 | 222 | 223 | 9,100 |
2022/02/04 | 222 | 224 | 222 | 224 | 11,700 |
2022/02/03 | 224 | 224 | 223 | 224 | 4,400 |
2022/02/02 | 222 | 224 | 220 | 222 | 10,200 |
2022/02/01 | 223 | 224 | 221 | 222 | 7,700 |
2022/01/31 | 220 | 225 | 220 | 223 | 9,100 |
2022/01/28 | 225 | 225 | 219 | 220 | 9,600 |
2022/01/27 | 225 | 225 | 219 | 219 | 20,700 |
2022/01/26 | 220 | 225 | 220 | 221 | 9,500 |
2022/01/25 | 223 | 224 | 220 | 221 | 11,900 |
2022/01/24 | 219 | 223 | 219 | 223 | 11,200 |
2022/01/21 | 223 | 223 | 220 | 221 | 11,300 |
2022/01/20 | 225 | 228 | 219 | 222 | 39,000 |
2022/01/19 | 229 | 231 | 226 | 226 | 21,400 |
2022/01/18 | 231 | 231 | 230 | 230 | 7,800 |
2022/01/17 | 231 | 231 | 229 | 230 | 15,200 |
2022/01/14 | 231 | 233 | 230 | 233 | 7,300 |
2022/01/13 | 233 | 234 | 230 | 233 | 22,400 |
2022/01/12 | 230 | 232 | 228 | 231 | 8,600 |
2022/01/11 | 226 | 231 | 226 | 228 | 15,400 |
2022/01/07 | 226 | 229 | 224 | 225 | 12,100 |
2022/01/06 | 225 | 226 | 219 | 226 | 26,100 |
2022/01/05 | 238 | 238 | 227 | 228 | 48,400 |
2022/01/04 | 234 | 238 | 233 | 236 | 32,200 |