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

関通ホールディングス(9326)の株価時系列情報

関通ホールディングス(9326)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
2026/07/09 435 437 429 437 4,600
2026/07/08 425 440 425 435 8,000
2026/07/07 430 435 426 426 9,100
2026/07/06 436 436 420 430 15,400
2026/07/03 419 429 419 429 10,300
2026/07/02 414 419 409 419 10,400
2026/07/01 413 414 408 413 15,300
2026/06/30 417 419 403 411 17,100
2026/06/29 410 412 406 412 12,500
2026/06/26 405 411 404 408 10,400
2026/06/25 407 414 402 404 15,700
2026/06/24 408 413 405 406 15,200
2026/06/23 411 415 410 410 12,500
2026/06/22 417 420 411 412 14,600
2026/06/19 412 418 411 411 6,300
2026/06/18 411 415 411 412 4,000
2026/06/17 413 415 408 411 5,700
2026/06/16 418 418 413 414 3,800
2026/06/15 417 418 415 417 3,900
2026/06/12 416 419 416 417 1,400
2026/06/11 413 421 413 420 8,100
2026/06/10 406 416 406 416 4,600
2026/06/09 410 415 407 410 5,000
2026/06/08 406 407 403 406 6,300
2026/06/05 416 417 411 412 10,000
2026/06/04 422 422 416 416 4,100
2026/06/03 420 422 411 421 12,400
2026/06/02 424 424 420 422 4,600
2026/06/01 420 424 420 423 6,000
2026/05/29 413 420 413 419 15,800
2026/05/28 412 417 412 416 4,800
2026/05/27 412 417 412 415 6,700
2026/05/26 413 415 411 413 8,200
2026/05/25 411 417 411 412 8,800
2026/05/22 407 415 405 410 12,500
2026/05/21 406 408 405 407 9,100
2026/05/20 408 408 405 407 9,300
2026/05/19 407 413 406 406 14,200
2026/05/18 414 414 406 406 12,500
2026/05/15 414 414 408 408 15,100
2026/05/14 414 415 411 411 7,900
2026/05/13 413 416 411 413 7,700
2026/05/12 413 414 411 411 15,500
2026/05/11 416 417 411 411 5,600
2026/05/08 415 420 413 415 15,900
2026/05/07 414 420 411 415 11,500
2026/05/01 412 421 409 412 9,000
2026/04/30 414 420 411 414 13,600
2026/04/28 408 420 408 414 15,900
2026/04/27 424 424 408 408 24,700
2026/04/24 427 431 421 424 20,000
2026/04/23 431 431 427 429 16,500
2026/04/22 435 435 431 431 8,900
2026/04/21 436 438 433 433 9,300
2026/04/20 437 438 434 436 13,800
2026/04/17 438 442 435 437 14,200
2026/04/16 441 441 436 437 10,200
2026/04/15 441 444 434 441 15,600
2026/04/14 463 463 443 445 19,200
2026/04/13 456 457 434 456 68,900
2026/04/10 471 483 467 483 39,500
2026/04/09 462 474 456 474 15,700
2026/04/08 448 462 445 458 12,000
2026/04/07 444 446 434 444 3,300
2026/04/06 448 448 436 436 4,500
2026/04/03 448 448 440 440 3,000
2026/03/27 430 438 430 435 12,200
2026/03/26 438 439 433 433 2,200
2026/03/25 430 438 430 438 16,800
2026/03/24 442 442 434 434 8,400
2026/03/23 446 446 431 443 15,300
2026/03/19 450 452 443 446 5,400
2026/03/18 453 458 446 457 14,200
2026/03/17 446 453 445 450 4,600
2026/03/16 433 450 432 449 19,600
2026/03/13 441 455 435 448 18,000
2026/03/12 434 442 430 442 67,800
2026/03/11 452 452 447 450 9,300
2026/03/10 451 452 450 451 9,400
2026/03/09 447 457 447 453 6,600
2026/03/06 448 454 448 454 5,100
2026/03/05 454 455 448 452 6,800
2026/03/04 459 459 446 451 14,700
2026/03/03 465 469 461 461 7,800
2026/03/02 466 471 465 470 10,900
2026/02/27 458 474 458 474 20,400
2026/02/26 463 466 458 466 18,500
2026/02/25 470 471 458 458 24,300
2026/02/24 481 481 471 472 17,600
2026/02/20 480 481 476 481 4,800
2026/02/19 477 492 476 479 29,300
2026/02/18 468 472 464 469 9,100
2026/02/17 473 476 469 469 12,500
2026/02/16 477 479 473 473 15,800
2026/02/13 481 489 480 480 9,400
2026/02/12 478 492 478 485 13,200
2026/02/10 477 486 477 480 8,700
2026/02/09 492 492 476 477 15,300
2026/02/06 478 490 473 489 35,400
2026/02/05 473 479 470 476 13,400
2026/02/04 469 474 469 474 4,700
2026/02/03 479 479 472 473 9,500
2026/02/02 481 483 471 471 20,000
2026/01/30 471 484 468 481 17,900
2026/01/29 473 473 462 467 10,200
2026/01/28 462 467 459 462 13,900
2026/01/27 467 467 462 462 4,100
2026/01/26 470 470 460 465 13,900
2026/01/23 477 477 466 470 13,200
2026/01/22 460 478 455 469 21,700
2026/01/21 463 468 459 461 11,900
2026/01/20 458 464 453 463 26,500
2026/01/19 468 469 456 458 15,100
2026/01/16 453 468 451 468 49,200
2026/01/15 466 466 438 452 110,500
2026/01/14 466 480 465 480 22,200
2026/01/13 475 475 462 471 17,400
2026/01/09 471 472 461 469 15,600
2026/01/08 457 480 457 471 54,100
2026/01/07 452 463 452 452 12,400
2026/01/06 464 468 452 452 15,300
2026/01/05 457 468 450 456 33,500
2025/12/30 439 454 435 454 39,600
2025/12/29 429 445 423 443 13,900
2025/12/26 421 430 419 421 51,400
2025/12/25 421 429 420 421 14,800
2025/12/24 425 428 424 424 22,600
2025/12/23 440 440 426 426 27,500
2025/12/22 430 435 417 435 34,200
2025/12/19 409 437 409 431 56,800
2025/12/18 410 410 406 408 17,400
2025/12/17 412 412 407 410 17,000
2025/12/16 409 413 408 411 17,600
2025/12/15 407 413 405 410 20,100
2025/12/12 411 416 408 408 17,400
2025/12/11 419 419 411 413 21,600
2025/12/10 420 420 414 418 17,200
2025/12/09 407 421 407 417 28,900
2025/12/08 412 413 403 406 47,000
2025/12/05 413 417 412 412 25,700
2025/12/04 413 425 412 418 27,300
2025/12/03 433 434 420 420 42,800
2025/12/02 435 436 430 430 46,800
2025/12/01 442 442 434 435 61,000
2025/11/28 443 445 440 442 64,100
2025/11/27 441 450 433 443 211,500
2025/11/26 498 500 488 494 83,000
2025/11/25 485 499 484 492 58,100
2025/11/21 482 484 481 484 13,300
2025/11/20 485 488 482 486 9,600
2025/11/19 476 488 475 488 24,600
2025/11/18 474 482 474 479 10,600
2025/11/17 477 489 473 473 25,300
2025/11/14 480 484 472 475 22,300
2025/11/13 479 481 474 479 21,300
2025/11/12 485 488 477 479 23,700
2025/11/11 487 489 476 477 32,300
2025/11/10 485 496 481 486 17,700
2025/11/07 472 482 472 479 21,700
2025/11/06 471 475 470 475 11,900
2025/11/05 472 476 465 471 15,400
2025/11/04 466 477 464 472 15,100
2025/10/31 456 474 454 467 29,100
2025/10/30 452 469 451 469 19,600
2025/10/29 478 479 460 460 19,800
2025/10/28 479 479 472 472 16,500
2025/10/27 490 490 478 481 16,700
2025/10/24 494 494 479 481 27,700
2025/10/23 475 483 469 479 14,300
2025/10/22 480 482 465 474 17,500
2025/10/21 470 472 462 466 21,400
2025/10/20 458 468 456 460 31,700
2025/10/17 463 463 443 443 32,900
2025/10/16 451 465 450 455 36,100
2025/10/15 451 456 448 451 28,800
2025/10/14 462 467 450 450 54,900
2025/10/10 475 480 467 467 27,300
2025/10/09 491 491 478 478 14,800
2025/10/08 482 491 482 489 16,500
2025/10/07 485 488 472 482 28,400
2025/10/06 490 495 478 478 32,100
2025/10/03 462 490 462 489 31,700
2025/10/02 476 476 462 462 27,300
2025/10/01 482 483 470 472 38,800
2025/09/30 519 519 487 487 65,700
2025/09/29 478 520 478 510 118,800
2025/09/26 479 491 470 473 63,300
2025/09/25 502 502 480 481 50,300
2025/09/24 488 497 485 494 65,500
2025/09/22 503 520 482 482 124,000
2025/09/19 512 513 482 505 168,600
2025/09/18 511 536 499 503 166,900
2025/09/17 539 542 506 514 251,000
2025/09/16 589 628 535 548 1,090,700
2025/09/12 465 562 462 549 1,430,800
2025/09/11 430 500 429 485 1,099,100
2025/09/10 419 443 410 422 142,500
2025/09/09 430 434 410 411 299,100
2025/09/08 386 450 380 450 1,086,000
2025/09/05 365 372 365 370 6,400

このページの先頭へ