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 |
|---|---|---|---|---|---|
| 2024/10/04 | 228 | 230 | 228 | 229 | 8,400 |
| 2024/10/03 | 228 | 232 | 226 | 230 | 29,000 |
| 2024/10/02 | 228 | 231 | 228 | 228 | 18,300 |
| 2024/10/01 | 230 | 232 | 228 | 228 | 23,200 |
| 2024/09/30 | 225 | 235 | 225 | 231 | 39,000 |
| 2024/09/27 | 238 | 243 | 235 | 236 | 50,700 |
| 2024/09/26 | 249 | 252 | 247 | 249 | 60,700 |
| 2024/09/25 | 252 | 252 | 249 | 250 | 23,200 |
| 2024/09/24 | 249 | 253 | 249 | 251 | 20,900 |
| 2024/09/20 | 249 | 250 | 248 | 249 | 11,800 |
| 2024/09/19 | 245 | 248 | 245 | 247 | 13,300 |
| 2024/09/18 | 245 | 247 | 245 | 246 | 11,300 |
| 2024/09/17 | 248 | 249 | 245 | 247 | 15,600 |
| 2024/09/13 | 246 | 248 | 245 | 248 | 9,400 |
| 2024/09/12 | 244 | 248 | 243 | 248 | 10,300 |
| 2024/09/11 | 251 | 251 | 243 | 246 | 20,500 |
| 2024/09/10 | 250 | 253 | 249 | 251 | 13,300 |
| 2024/09/09 | 246 | 250 | 245 | 248 | 17,200 |
| 2024/09/06 | 249 | 253 | 249 | 249 | 15,400 |
| 2024/09/05 | 250 | 252 | 248 | 248 | 18,200 |
| 2024/09/04 | 251 | 257 | 250 | 250 | 15,400 |
| 2024/09/03 | 254 | 255 | 251 | 255 | 16,400 |
| 2024/09/02 | 251 | 257 | 250 | 251 | 24,800 |
| 2024/08/30 | 256 | 258 | 251 | 253 | 30,500 |
| 2024/08/29 | 251 | 255 | 251 | 254 | 19,700 |
| 2024/08/28 | 248 | 251 | 246 | 251 | 34,700 |
| 2024/08/27 | 243 | 247 | 242 | 246 | 40,300 |
| 2024/08/26 | 241 | 243 | 241 | 243 | 15,300 |
| 2024/08/23 | 242 | 245 | 241 | 241 | 18,600 |
| 2024/08/22 | 244 | 245 | 242 | 243 | 9,200 |
| 2024/08/21 | 241 | 244 | 240 | 243 | 18,800 |
| 2024/08/20 | 241 | 244 | 240 | 241 | 29,000 |
| 2024/08/19 | 241 | 245 | 240 | 240 | 33,800 |
| 2024/08/16 | 243 | 245 | 240 | 242 | 44,300 |
| 2024/08/15 | 244 | 245 | 241 | 241 | 36,600 |
| 2024/08/14 | 243 | 245 | 240 | 242 | 24,400 |
| 2024/08/13 | 250 | 250 | 238 | 241 | 24,200 |
| 2024/08/09 | 248 | 248 | 240 | 248 | 21,600 |
| 2024/08/08 | 234 | 248 | 234 | 248 | 27,600 |
| 2024/08/07 | 225 | 239 | 222 | 234 | 34,500 |
| 2024/08/06 | 209 | 224 | 209 | 218 | 51,100 |
| 2024/08/05 | 209 | 231 | 195 | 205 | 164,700 |
| 2024/08/02 | 256 | 256 | 249 | 249 | 37,100 |
| 2024/08/01 | 257 | 258 | 255 | 257 | 8,800 |
| 2024/07/31 | 255 | 259 | 255 | 259 | 15,800 |
| 2024/07/30 | 256 | 257 | 255 | 255 | 9,500 |
| 2024/07/29 | 256 | 258 | 256 | 256 | 10,300 |
| 2024/07/26 | 256 | 259 | 256 | 256 | 21,200 |
| 2024/07/25 | 258 | 261 | 257 | 258 | 19,900 |
| 2024/07/24 | 262 | 262 | 259 | 259 | 38,400 |
| 2024/07/23 | 261 | 262 | 261 | 262 | 7,600 |
| 2024/07/22 | 262 | 264 | 261 | 261 | 17,900 |
| 2024/07/19 | 263 | 264 | 262 | 262 | 14,300 |
| 2024/07/18 | 264 | 264 | 262 | 262 | 17,100 |
| 2024/07/17 | 265 | 266 | 263 | 264 | 13,100 |
| 2024/07/16 | 266 | 267 | 265 | 266 | 21,300 |
| 2024/07/12 | 262 | 266 | 262 | 266 | 14,600 |
| 2024/07/11 | 264 | 264 | 262 | 264 | 12,500 |
| 2024/07/10 | 262 | 264 | 262 | 262 | 14,800 |
| 2024/07/09 | 265 | 265 | 262 | 262 | 15,400 |
| 2024/07/08 | 265 | 265 | 262 | 265 | 23,100 |
| 2024/07/05 | 263 | 268 | 263 | 263 | 44,400 |
| 2024/07/04 | 264 | 265 | 263 | 263 | 19,900 |
| 2024/07/03 | 264 | 265 | 263 | 265 | 10,600 |
| 2024/07/02 | 265 | 266 | 263 | 263 | 17,800 |
| 2024/07/01 | 264 | 265 | 263 | 265 | 29,400 |
| 2024/06/28 | 267 | 267 | 263 | 264 | 28,000 |
| 2024/06/27 | 263 | 267 | 262 | 267 | 43,800 |
| 2024/06/26 | 265 | 267 | 264 | 265 | 72,700 |
| 2024/06/25 | 275 | 275 | 269 | 270 | 73,800 |
| 2024/06/24 | 280 | 280 | 276 | 276 | 14,000 |
| 2024/06/21 | 276 | 278 | 276 | 278 | 8,700 |
| 2024/06/20 | 278 | 279 | 276 | 276 | 7,600 |
| 2024/06/19 | 278 | 278 | 276 | 277 | 5,500 |
| 2024/06/18 | 278 | 278 | 277 | 278 | 4,500 |
| 2024/06/17 | 279 | 279 | 276 | 278 | 11,300 |
| 2024/06/14 | 276 | 278 | 276 | 278 | 4,900 |
| 2024/06/13 | 276 | 277 | 276 | 276 | 7,100 |
| 2024/06/12 | 278 | 279 | 276 | 278 | 8,600 |
| 2024/06/11 | 276 | 278 | 276 | 276 | 4,800 |
| 2024/06/10 | 277 | 279 | 276 | 276 | 10,000 |
| 2024/06/07 | 276 | 279 | 276 | 277 | 5,900 |
| 2024/06/06 | 277 | 278 | 275 | 277 | 15,000 |
| 2024/06/05 | 279 | 279 | 277 | 277 | 1,700 |
| 2024/06/04 | 276 | 279 | 276 | 277 | 10,500 |
| 2024/06/03 | 280 | 280 | 277 | 278 | 7,300 |
| 2024/05/31 | 277 | 279 | 275 | 278 | 4,400 |
| 2024/05/30 | 275 | 277 | 275 | 276 | 7,200 |
| 2024/05/29 | 278 | 278 | 276 | 276 | 9,100 |
| 2024/05/28 | 277 | 279 | 277 | 278 | 7,300 |
| 2024/05/27 | 279 | 279 | 277 | 277 | 8,700 |
| 2024/05/24 | 281 | 282 | 278 | 278 | 14,100 |
| 2024/05/23 | 282 | 283 | 281 | 282 | 5,200 |
| 2024/05/22 | 284 | 286 | 283 | 283 | 6,200 |
| 2024/05/21 | 287 | 288 | 284 | 284 | 6,600 |
| 2024/05/20 | 286 | 290 | 286 | 287 | 10,000 |
| 2024/05/17 | 282 | 292 | 281 | 286 | 19,300 |
| 2024/05/16 | 292 | 292 | 280 | 284 | 39,600 |
| 2024/05/15 | 289 | 292 | 289 | 292 | 29,800 |
| 2024/05/14 | 288 | 290 | 288 | 289 | 15,800 |
| 2024/05/13 | 287 | 289 | 287 | 289 | 10,200 |
| 2024/05/10 | 287 | 288 | 287 | 288 | 8,700 |
| 2024/05/09 | 288 | 289 | 286 | 287 | 25,300 |
| 2024/05/08 | 286 | 287 | 285 | 287 | 14,000 |
| 2024/05/07 | 285 | 287 | 284 | 286 | 23,000 |
| 2024/05/02 | 281 | 285 | 281 | 285 | 14,200 |
| 2024/05/01 | 280 | 282 | 279 | 281 | 11,100 |
| 2024/04/30 | 278 | 282 | 277 | 282 | 21,200 |
| 2024/04/26 | 277 | 278 | 275 | 278 | 8,000 |
| 2024/04/25 | 279 | 279 | 276 | 276 | 8,900 |
| 2024/04/24 | 279 | 280 | 277 | 278 | 7,200 |
| 2024/04/23 | 277 | 279 | 277 | 279 | 7,100 |
| 2024/04/22 | 275 | 279 | 275 | 277 | 9,200 |
| 2024/04/19 | 280 | 280 | 275 | 278 | 21,000 |
| 2024/04/18 | 276 | 280 | 276 | 278 | 13,400 |
| 2024/04/17 | 276 | 277 | 275 | 276 | 5,800 |
| 2024/04/16 | 280 | 280 | 275 | 275 | 23,000 |
| 2024/04/15 | 275 | 279 | 275 | 279 | 10,200 |
| 2024/04/12 | 276 | 278 | 276 | 278 | 7,000 |
| 2024/04/11 | 277 | 278 | 274 | 276 | 16,200 |
| 2024/04/10 | 278 | 279 | 275 | 275 | 14,800 |
| 2024/04/09 | 274 | 278 | 274 | 278 | 8,500 |
| 2024/04/08 | 275 | 277 | 275 | 275 | 14,200 |
| 2024/04/05 | 274 | 278 | 274 | 277 | 13,100 |
| 2024/04/04 | 276 | 276 | 274 | 276 | 21,600 |
| 2024/04/03 | 280 | 280 | 276 | 276 | 9,600 |
| 2024/04/02 | 279 | 282 | 278 | 280 | 13,200 |
| 2024/04/01 | 282 | 282 | 276 | 276 | 26,100 |
| 2024/03/29 | 283 | 283 | 280 | 282 | 23,600 |
| 2024/03/28 | 274 | 287 | 272 | 279 | 81,700 |
| 2024/03/27 | 289 | 289 | 284 | 284 | 96,400 |
| 2024/03/26 | 287 | 288 | 280 | 284 | 73,200 |
| 2024/03/25 | 286 | 289 | 286 | 288 | 38,200 |
| 2024/03/22 | 286 | 286 | 282 | 286 | 44,300 |
| 2024/03/21 | 289 | 290 | 286 | 287 | 26,200 |
| 2024/03/19 | 288 | 290 | 286 | 289 | 26,300 |
| 2024/03/18 | 290 | 290 | 286 | 288 | 31,600 |
| 2024/03/15 | 285 | 288 | 285 | 287 | 28,700 |
| 2024/03/14 | 280 | 285 | 279 | 285 | 33,600 |
| 2024/03/13 | 276 | 279 | 276 | 279 | 32,800 |
| 2024/03/12 | 272 | 277 | 272 | 276 | 16,800 |
| 2024/03/11 | 273 | 274 | 271 | 272 | 30,300 |
| 2024/03/08 | 277 | 279 | 274 | 275 | 39,600 |
| 2024/03/07 | 281 | 282 | 277 | 277 | 37,300 |
| 2024/03/06 | 281 | 284 | 279 | 279 | 51,400 |
| 2024/03/05 | 281 | 284 | 281 | 282 | 29,800 |
| 2024/03/04 | 287 | 288 | 282 | 283 | 52,100 |
| 2024/03/01 | 290 | 290 | 287 | 287 | 29,900 |
| 2024/02/29 | 288 | 289 | 287 | 287 | 17,500 |
| 2024/02/28 | 289 | 290 | 287 | 288 | 20,600 |
| 2024/02/27 | 290 | 290 | 288 | 289 | 29,000 |
| 2024/02/26 | 290 | 290 | 287 | 290 | 38,200 |
| 2024/02/22 | 290 | 291 | 287 | 290 | 40,700 |
| 2024/02/21 | 288 | 290 | 288 | 290 | 17,000 |
| 2024/02/20 | 298 | 298 | 288 | 288 | 38,700 |
| 2024/02/19 | 282 | 292 | 281 | 290 | 69,500 |
| 2024/02/16 | 285 | 295 | 284 | 285 | 117,700 |
| 2024/02/15 | 273 | 308 | 265 | 298 | 409,000 |
| 2024/02/14 | 322 | 324 | 316 | 321 | 53,600 |
| 2024/02/13 | 327 | 327 | 320 | 322 | 53,400 |
| 2024/02/09 | 325 | 327 | 325 | 326 | 12,900 |
| 2024/02/08 | 329 | 330 | 325 | 326 | 15,800 |
| 2024/02/07 | 325 | 327 | 325 | 327 | 10,900 |
| 2024/02/06 | 326 | 330 | 326 | 326 | 21,400 |
| 2024/02/05 | 335 | 335 | 323 | 328 | 48,400 |
| 2024/02/02 | 335 | 335 | 331 | 332 | 13,400 |
| 2024/02/01 | 336 | 336 | 329 | 331 | 13,700 |
| 2024/01/31 | 337 | 337 | 330 | 330 | 33,000 |
| 2024/01/30 | 327 | 337 | 327 | 337 | 52,800 |
| 2024/01/29 | 327 | 330 | 326 | 328 | 23,800 |
| 2024/01/26 | 323 | 326 | 323 | 326 | 12,100 |
| 2024/01/25 | 323 | 325 | 322 | 323 | 10,900 |
| 2024/01/24 | 323 | 325 | 322 | 323 | 12,500 |
| 2024/01/23 | 324 | 326 | 323 | 325 | 19,900 |
| 2024/01/22 | 322 | 324 | 321 | 324 | 29,300 |
| 2024/01/19 | 318 | 322 | 318 | 321 | 25,300 |
| 2024/01/18 | 316 | 319 | 316 | 319 | 22,700 |
| 2024/01/17 | 315 | 318 | 315 | 316 | 13,500 |
| 2024/01/16 | 320 | 320 | 316 | 316 | 14,300 |
| 2024/01/15 | 318 | 320 | 315 | 320 | 29,800 |
| 2024/01/12 | 314 | 319 | 312 | 318 | 30,100 |
| 2024/01/11 | 317 | 317 | 314 | 314 | 19,500 |
| 2024/01/10 | 312 | 316 | 310 | 316 | 24,300 |
| 2024/01/09 | 312 | 315 | 310 | 312 | 24,800 |
| 2024/01/05 | 320 | 320 | 312 | 315 | 38,800 |
| 2024/01/04 | 305 | 312 | 303 | 309 | 32,200 |