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 |
---|---|---|---|---|---|
2023/12/29 | 301 | 307 | 300 | 303 | 43,200 |
2023/12/28 | 298 | 301 | 297 | 301 | 13,300 |
2023/12/27 | 296 | 298 | 296 | 297 | 31,400 |
2023/12/26 | 298 | 300 | 297 | 298 | 28,500 |
2023/12/25 | 300 | 300 | 298 | 299 | 40,600 |
2023/12/22 | 299 | 301 | 299 | 299 | 17,800 |
2023/12/21 | 301 | 302 | 299 | 299 | 49,600 |
2023/12/20 | 301 | 303 | 301 | 301 | 16,400 |
2023/12/19 | 301 | 304 | 301 | 301 | 17,200 |
2023/12/18 | 302 | 305 | 301 | 301 | 14,400 |
2023/12/15 | 302 | 303 | 300 | 302 | 17,100 |
2023/12/14 | 303 | 304 | 301 | 302 | 16,300 |
2023/12/13 | 304 | 304 | 302 | 304 | 7,200 |
2023/12/12 | 303 | 305 | 303 | 303 | 10,000 |
2023/12/11 | 305 | 306 | 302 | 303 | 18,200 |
2023/12/08 | 304 | 305 | 302 | 303 | 12,500 |
2023/12/07 | 302 | 305 | 301 | 304 | 15,500 |
2023/12/06 | 302 | 303 | 300 | 301 | 8,600 |
2023/12/05 | 301 | 302 | 300 | 300 | 12,500 |
2023/12/04 | 300 | 302 | 300 | 301 | 14,500 |
2023/12/01 | 304 | 304 | 300 | 300 | 44,200 |
2023/11/30 | 304 | 304 | 299 | 303 | 16,900 |
2023/11/29 | 303 | 304 | 302 | 304 | 3,700 |
2023/11/28 | 305 | 305 | 302 | 302 | 7,200 |
2023/11/27 | 304 | 305 | 303 | 304 | 9,700 |
2023/11/24 | 309 | 309 | 300 | 302 | 41,600 |
2023/11/22 | 306 | 308 | 305 | 308 | 9,200 |
2023/11/21 | 304 | 306 | 302 | 306 | 12,900 |
2023/11/20 | 302 | 306 | 302 | 304 | 13,300 |
2023/11/17 | 301 | 304 | 301 | 302 | 9,600 |
2023/11/16 | 305 | 305 | 302 | 302 | 12,800 |
2023/11/15 | 310 | 310 | 300 | 304 | 38,600 |
2023/11/14 | 309 | 309 | 305 | 307 | 17,500 |
2023/11/13 | 307 | 309 | 306 | 309 | 9,000 |
2023/11/10 | 306 | 308 | 305 | 306 | 5,900 |
2023/11/09 | 311 | 311 | 303 | 306 | 12,600 |
2023/11/08 | 309 | 311 | 303 | 307 | 20,100 |
2023/11/07 | 308 | 311 | 308 | 311 | 10,100 |
2023/11/06 | 310 | 312 | 307 | 308 | 21,300 |
2023/11/02 | 309 | 311 | 306 | 307 | 24,400 |
2023/11/01 | 307 | 308 | 303 | 307 | 10,500 |
2023/10/31 | 301 | 305 | 300 | 302 | 11,700 |
2023/10/30 | 300 | 302 | 298 | 301 | 12,100 |
2023/10/27 | 299 | 301 | 297 | 299 | 14,000 |
2023/10/26 | 298 | 301 | 297 | 299 | 15,500 |
2023/10/25 | 296 | 303 | 296 | 301 | 16,300 |
2023/10/24 | 301 | 302 | 293 | 298 | 37,500 |
2023/10/23 | 308 | 308 | 300 | 300 | 14,400 |
2023/10/20 | 303 | 305 | 299 | 305 | 13,200 |
2023/10/19 | 301 | 305 | 299 | 302 | 8,600 |
2023/10/18 | 298 | 305 | 298 | 305 | 17,000 |
2023/10/17 | 297 | 302 | 297 | 298 | 20,100 |
2023/10/16 | 306 | 306 | 298 | 298 | 37,500 |
2023/10/13 | 305 | 308 | 304 | 306 | 17,300 |
2023/10/12 | 314 | 314 | 307 | 308 | 15,000 |
2023/10/11 | 313 | 315 | 310 | 310 | 10,600 |
2023/10/10 | 313 | 314 | 309 | 313 | 17,400 |
2023/10/06 | 310 | 315 | 307 | 314 | 20,800 |
2023/10/05 | 297 | 311 | 297 | 310 | 23,700 |
2023/10/04 | 297 | 309 | 296 | 301 | 55,900 |
2023/10/03 | 315 | 316 | 307 | 307 | 50,300 |
2023/10/02 | 319 | 326 | 315 | 318 | 42,500 |
2023/09/29 | 320 | 334 | 319 | 319 | 56,700 |
2023/09/28 | 330 | 336 | 320 | 320 | 121,400 |
2023/09/27 | 340 | 347 | 338 | 346 | 99,500 |
2023/09/26 | 338 | 340 | 336 | 340 | 51,900 |
2023/09/25 | 340 | 340 | 337 | 340 | 30,700 |
2023/09/22 | 340 | 340 | 333 | 336 | 45,500 |
2023/09/21 | 340 | 343 | 337 | 338 | 21,500 |
2023/09/20 | 344 | 344 | 339 | 340 | 34,900 |
2023/09/19 | 342 | 345 | 340 | 341 | 41,800 |
2023/09/15 | 345 | 346 | 339 | 340 | 56,900 |
2023/09/14 | 338 | 346 | 334 | 342 | 77,000 |
2023/09/13 | 338 | 340 | 336 | 338 | 31,000 |
2023/09/12 | 333 | 339 | 333 | 338 | 26,800 |
2023/09/11 | 343 | 344 | 326 | 333 | 87,300 |
2023/09/08 | 345 | 345 | 341 | 342 | 24,400 |
2023/09/07 | 347 | 348 | 342 | 345 | 32,100 |
2023/09/06 | 344 | 346 | 338 | 343 | 47,900 |
2023/09/05 | 339 | 343 | 335 | 339 | 48,400 |
2023/09/04 | 345 | 350 | 335 | 336 | 91,800 |
2023/09/01 | 335 | 342 | 331 | 341 | 62,800 |
2023/08/31 | 330 | 333 | 327 | 333 | 31,300 |
2023/08/30 | 328 | 329 | 324 | 326 | 28,900 |
2023/08/29 | 325 | 330 | 324 | 328 | 29,700 |
2023/08/28 | 327 | 332 | 322 | 325 | 43,900 |
2023/08/25 | 322 | 327 | 320 | 327 | 33,900 |
2023/08/24 | 327 | 330 | 323 | 324 | 25,200 |
2023/08/23 | 320 | 328 | 317 | 328 | 20,600 |
2023/08/22 | 332 | 332 | 320 | 321 | 54,400 |
2023/08/21 | 330 | 333 | 330 | 333 | 35,000 |
2023/08/18 | 335 | 335 | 330 | 330 | 51,800 |
2023/08/17 | 328 | 336 | 328 | 336 | 47,800 |
2023/08/16 | 333 | 333 | 324 | 328 | 68,500 |
2023/08/15 | 325 | 327 | 310 | 323 | 84,900 |
2023/08/14 | 317 | 329 | 317 | 329 | 112,100 |
2023/08/10 | 309 | 316 | 309 | 315 | 34,300 |
2023/08/09 | 310 | 310 | 307 | 308 | 17,500 |
2023/08/08 | 313 | 313 | 310 | 310 | 15,600 |
2023/08/07 | 310 | 312 | 310 | 312 | 20,200 |
2023/08/04 | 308 | 312 | 306 | 312 | 11,200 |
2023/08/03 | 308 | 312 | 308 | 309 | 13,700 |
2023/08/02 | 312 | 313 | 308 | 313 | 22,300 |
2023/08/01 | 305 | 314 | 303 | 312 | 58,600 |
2023/07/31 | 305 | 305 | 301 | 303 | 18,100 |
2023/07/28 | 301 | 304 | 300 | 302 | 21,100 |
2023/07/27 | 301 | 302 | 300 | 301 | 7,700 |
2023/07/26 | 300 | 303 | 300 | 300 | 10,800 |
2023/07/25 | 302 | 302 | 299 | 301 | 10,900 |
2023/07/24 | 300 | 302 | 298 | 300 | 32,500 |
2023/07/21 | 297 | 299 | 296 | 298 | 7,700 |
2023/07/20 | 295 | 298 | 294 | 297 | 15,100 |
2023/07/19 | 296 | 296 | 295 | 295 | 4,900 |
2023/07/18 | 298 | 298 | 294 | 296 | 14,000 |
2023/07/14 | 299 | 300 | 294 | 296 | 25,400 |
2023/07/13 | 299 | 300 | 296 | 298 | 19,900 |
2023/07/12 | 299 | 302 | 297 | 299 | 30,000 |
2023/07/11 | 298 | 299 | 297 | 299 | 7,400 |
2023/07/10 | 300 | 300 | 297 | 297 | 10,300 |
2023/07/07 | 295 | 299 | 295 | 298 | 17,000 |
2023/07/06 | 301 | 301 | 295 | 298 | 35,800 |
2023/07/05 | 294 | 304 | 294 | 300 | 84,200 |
2023/07/04 | 292 | 297 | 292 | 296 | 27,400 |
2023/07/03 | 294 | 294 | 292 | 292 | 16,100 |
2023/06/30 | 292 | 294 | 292 | 292 | 15,200 |
2023/06/29 | 293 | 295 | 290 | 293 | 21,200 |
2023/06/28 | 293 | 294 | 290 | 293 | 30,600 |
2023/06/27 | 288 | 297 | 286 | 294 | 54,000 |
2023/06/26 | 282 | 289 | 282 | 286 | 22,800 |
2023/06/23 | 288 | 288 | 281 | 282 | 30,200 |
2023/06/22 | 283 | 288 | 283 | 284 | 28,400 |
2023/06/21 | 282 | 285 | 280 | 284 | 14,400 |
2023/06/20 | 278 | 285 | 278 | 282 | 43,200 |
2023/06/19 | 280 | 280 | 276 | 278 | 16,400 |
2023/06/16 | 279 | 280 | 275 | 279 | 13,100 |
2023/06/15 | 272 | 278 | 272 | 278 | 9,800 |
2023/06/14 | 280 | 280 | 277 | 277 | 19,200 |
2023/06/13 | 280 | 281 | 271 | 277 | 46,000 |
2023/06/12 | 277 | 279 | 275 | 277 | 19,900 |
2023/06/09 | 274 | 277 | 272 | 277 | 20,900 |
2023/06/08 | 272 | 275 | 271 | 274 | 9,500 |
2023/06/07 | 273 | 274 | 268 | 272 | 14,400 |
2023/06/06 | 268 | 276 | 267 | 274 | 31,200 |
2023/06/05 | 266 | 270 | 265 | 267 | 22,200 |
2023/06/02 | 263 | 266 | 260 | 266 | 6,600 |
2023/06/01 | 260 | 264 | 260 | 262 | 7,800 |
2023/05/31 | 263 | 263 | 259 | 261 | 6,600 |
2023/05/30 | 261 | 263 | 259 | 261 | 9,800 |
2023/05/29 | 267 | 267 | 261 | 263 | 16,100 |
2023/05/26 | 268 | 269 | 263 | 265 | 11,000 |
2023/05/25 | 268 | 269 | 263 | 267 | 13,700 |
2023/05/24 | 258 | 265 | 258 | 263 | 14,800 |
2023/05/23 | 265 | 265 | 258 | 259 | 28,200 |
2023/05/22 | 258 | 268 | 258 | 264 | 23,300 |
2023/05/19 | 259 | 259 | 256 | 258 | 20,600 |
2023/05/18 | 260 | 266 | 257 | 259 | 44,500 |
2023/05/17 | 269 | 270 | 259 | 265 | 46,400 |
2023/05/16 | 274 | 274 | 268 | 269 | 17,700 |
2023/05/15 | 279 | 279 | 267 | 271 | 80,000 |
2023/05/12 | 282 | 282 | 279 | 279 | 17,800 |
2023/05/11 | 273 | 283 | 272 | 283 | 29,900 |
2023/05/10 | 282 | 282 | 273 | 273 | 37,400 |
2023/05/09 | 286 | 286 | 270 | 279 | 66,900 |
2023/05/08 | 280 | 284 | 274 | 276 | 40,200 |
2023/05/02 | 285 | 285 | 277 | 285 | 24,100 |
2023/05/01 | 278 | 286 | 276 | 286 | 61,300 |
2023/04/28 | 285 | 289 | 270 | 277 | 71,900 |
2023/04/27 | 281 | 285 | 275 | 281 | 96,000 |
2023/04/26 | 278 | 289 | 265 | 289 | 269,000 |
2023/04/25 | 267 | 286 | 258 | 275 | 481,300 |
2023/04/24 | 250 | 258 | 246 | 253 | 71,900 |
2023/04/21 | 264 | 278 | 245 | 245 | 332,300 |
2023/04/20 | 246 | 287 | 246 | 256 | 921,000 |
2023/04/19 | 236 | 240 | 236 | 238 | 16,200 |
2023/04/18 | 236 | 241 | 236 | 241 | 16,000 |
2023/04/17 | 239 | 239 | 235 | 236 | 12,800 |
2023/04/14 | 235 | 237 | 234 | 236 | 4,900 |
2023/04/13 | 233 | 237 | 233 | 235 | 7,900 |
2023/04/12 | 237 | 237 | 234 | 234 | 6,000 |
2023/04/11 | 233 | 240 | 233 | 237 | 21,700 |
2023/04/10 | 232 | 233 | 230 | 233 | 8,600 |
2023/04/07 | 227 | 232 | 227 | 232 | 6,900 |
2023/04/06 | 224 | 228 | 223 | 227 | 9,300 |
2023/04/05 | 227 | 227 | 224 | 224 | 14,700 |
2023/04/04 | 230 | 232 | 226 | 227 | 20,300 |
2023/04/03 | 232 | 232 | 226 | 230 | 19,300 |
2023/03/31 | 232 | 236 | 231 | 232 | 16,000 |
2023/03/30 | 225 | 237 | 222 | 232 | 58,800 |
2023/03/29 | 250 | 253 | 245 | 249 | 78,600 |
2023/03/28 | 249 | 250 | 246 | 249 | 21,900 |
2023/03/27 | 249 | 250 | 247 | 247 | 24,200 |
2023/03/24 | 247 | 250 | 247 | 250 | 19,700 |
2023/03/23 | 250 | 250 | 246 | 247 | 8,500 |
2023/03/22 | 245 | 249 | 245 | 246 | 7,500 |
2023/03/20 | 250 | 250 | 243 | 245 | 14,700 |
2023/03/17 | 248 | 250 | 246 | 248 | 10,100 |
2023/03/16 | 247 | 248 | 244 | 245 | 15,700 |
2023/03/15 | 248 | 250 | 245 | 250 | 16,600 |
2023/03/14 | 249 | 249 | 243 | 244 | 17,600 |
2023/03/13 | 250 | 250 | 245 | 246 | 23,200 |
2023/03/10 | 248 | 250 | 247 | 250 | 10,600 |
2023/03/09 | 249 | 250 | 248 | 250 | 10,800 |
2023/03/08 | 249 | 250 | 244 | 250 | 35,400 |
2023/03/07 | 250 | 252 | 245 | 250 | 23,700 |
2023/03/06 | 255 | 255 | 251 | 252 | 23,200 |
2023/03/03 | 248 | 253 | 247 | 251 | 49,600 |
2023/03/02 | 245 | 247 | 242 | 246 | 21,100 |
2023/03/01 | 244 | 245 | 241 | 245 | 17,600 |
2023/02/28 | 244 | 244 | 240 | 241 | 13,100 |
2023/02/27 | 240 | 243 | 238 | 243 | 25,100 |
2023/02/24 | 234 | 239 | 234 | 239 | 9,800 |
2023/02/22 | 235 | 237 | 234 | 234 | 10,100 |
2023/02/21 | 235 | 238 | 234 | 237 | 14,100 |
2023/02/20 | 239 | 240 | 235 | 236 | 25,700 |
2023/02/17 | 232 | 236 | 232 | 236 | 9,400 |
2023/02/16 | 246 | 246 | 233 | 234 | 39,800 |
2023/02/15 | 240 | 241 | 231 | 240 | 12,700 |
2023/02/14 | 245 | 249 | 232 | 236 | 38,400 |
2023/02/13 | 243 | 245 | 240 | 243 | 16,700 |
2023/02/10 | 247 | 248 | 240 | 240 | 37,100 |
2023/02/09 | 237 | 251 | 236 | 247 | 58,800 |
2023/02/08 | 236 | 239 | 233 | 238 | 25,100 |
2023/02/07 | 228 | 238 | 228 | 238 | 61,400 |
2023/02/06 | 229 | 230 | 228 | 228 | 15,100 |
2023/02/03 | 230 | 230 | 227 | 230 | 14,100 |
2023/02/02 | 231 | 232 | 225 | 226 | 28,800 |
2023/02/01 | 230 | 260 | 223 | 231 | 322,500 |
2023/01/31 | 219 | 225 | 219 | 223 | 32,100 |
2023/01/30 | 218 | 222 | 218 | 218 | 33,400 |
2023/01/27 | 214 | 216 | 214 | 216 | 13,100 |
2023/01/26 | 215 | 215 | 213 | 214 | 9,900 |
2023/01/25 | 215 | 215 | 212 | 213 | 10,300 |
2023/01/24 | 214 | 214 | 212 | 212 | 9,100 |
2023/01/23 | 213 | 214 | 212 | 212 | 16,000 |
2023/01/20 | 212 | 213 | 211 | 213 | 4,400 |
2023/01/19 | 211 | 212 | 211 | 212 | 4,200 |
2023/01/18 | 211 | 212 | 210 | 212 | 3,700 |
2023/01/17 | 210 | 212 | 210 | 210 | 6,500 |
2023/01/16 | 212 | 213 | 210 | 211 | 17,600 |
2023/01/13 | 211 | 211 | 210 | 211 | 5,500 |
2023/01/12 | 210 | 211 | 210 | 211 | 2,800 |
2023/01/11 | 210 | 211 | 208 | 210 | 9,300 |
2023/01/10 | 210 | 210 | 208 | 210 | 10,400 |
2023/01/06 | 208 | 210 | 208 | 210 | 9,800 |
2023/01/05 | 208 | 210 | 208 | 209 | 6,900 |
2023/01/04 | 209 | 210 | 207 | 210 | 13,500 |