関通(9326)の株価時系列情報
関通(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 361 | 368 | 361 | 366 | 7,200 |
| 2025/06/12 | 357 | 368 | 357 | 364 | 21,200 |
| 2025/06/11 | 361 | 365 | 355 | 355 | 18,600 |
| 2025/06/10 | 360 | 364 | 359 | 363 | 7,800 |
| 2025/06/09 | 357 | 364 | 357 | 360 | 8,900 |
| 2025/06/06 | 365 | 366 | 358 | 361 | 8,300 |
| 2025/06/05 | 356 | 358 | 342 | 357 | 31,300 |
| 2025/06/04 | 360 | 363 | 355 | 355 | 6,800 |
| 2025/06/03 | 356 | 369 | 356 | 358 | 4,700 |
| 2025/06/02 | 356 | 366 | 356 | 360 | 17,800 |
| 2025/05/30 | 360 | 363 | 350 | 356 | 22,900 |
| 2025/05/29 | 369 | 369 | 353 | 359 | 24,300 |
| 2025/05/28 | 369 | 377 | 363 | 365 | 58,700 |
| 2025/05/27 | 373 | 373 | 367 | 369 | 9,700 |
| 2025/05/26 | 377 | 377 | 370 | 371 | 13,500 |
| 2025/05/23 | 355 | 380 | 355 | 377 | 32,400 |
| 2025/05/22 | 371 | 371 | 362 | 362 | 12,900 |
| 2025/05/21 | 370 | 379 | 363 | 373 | 27,000 |
| 2025/05/20 | 358 | 371 | 358 | 370 | 45,000 |
| 2025/05/19 | 358 | 359 | 348 | 354 | 14,800 |
| 2025/05/16 | 360 | 381 | 337 | 360 | 502,300 |
| 2025/05/15 | 331 | 358 | 331 | 355 | 374,400 |
| 2025/05/14 | 334 | 335 | 333 | 333 | 3,900 |
| 2025/05/13 | 337 | 339 | 333 | 333 | 9,600 |
| 2025/05/12 | 340 | 340 | 335 | 337 | 4,000 |
| 2025/05/09 | 335 | 342 | 335 | 340 | 8,500 |
| 2025/05/08 | 331 | 333 | 329 | 332 | 3,900 |
| 2025/05/07 | 334 | 336 | 331 | 331 | 5,900 |
| 2025/05/02 | 334 | 336 | 323 | 334 | 6,600 |
| 2025/05/01 | 334 | 334 | 330 | 332 | 2,400 |
| 2025/04/30 | 333 | 335 | 329 | 333 | 3,400 |
| 2025/04/28 | 325 | 334 | 325 | 329 | 5,000 |
| 2025/04/25 | 319 | 327 | 318 | 319 | 12,800 |
| 2025/04/24 | 324 | 342 | 315 | 319 | 86,400 |
| 2025/04/23 | 328 | 329 | 319 | 324 | 7,200 |
| 2025/04/22 | 339 | 340 | 325 | 327 | 13,900 |
| 2025/04/21 | 318 | 337 | 318 | 337 | 37,000 |
| 2025/04/18 | 310 | 318 | 310 | 315 | 9,900 |
| 2025/04/17 | 306 | 327 | 306 | 308 | 20,200 |
| 2025/04/16 | 318 | 319 | 308 | 308 | 12,200 |
| 2025/04/15 | 322 | 349 | 312 | 313 | 138,200 |
| 2025/04/14 | 319 | 330 | 313 | 321 | 62,200 |
| 2025/04/11 | 317 | 336 | 315 | 336 | 17,400 |
| 2025/04/10 | 318 | 325 | 313 | 320 | 19,300 |
| 2025/04/09 | 303 | 317 | 293 | 317 | 8,800 |
| 2025/04/08 | 296 | 321 | 291 | 311 | 19,100 |
| 2025/04/07 | 300 | 309 | 265 | 287 | 33,100 |
| 2025/04/04 | 330 | 332 | 309 | 315 | 47,000 |
| 2025/04/03 | 337 | 339 | 331 | 338 | 27,100 |
| 2025/04/02 | 343 | 346 | 332 | 343 | 32,000 |
| 2025/04/01 | 346 | 347 | 340 | 344 | 8,400 |
| 2025/03/31 | 344 | 346 | 337 | 339 | 13,800 |
| 2025/03/28 | 348 | 349 | 343 | 349 | 9,100 |
| 2025/03/27 | 343 | 348 | 341 | 348 | 15,400 |
| 2025/03/26 | 339 | 343 | 339 | 342 | 17,300 |
| 2025/03/25 | 341 | 342 | 338 | 339 | 11,900 |
| 2025/03/24 | 347 | 347 | 340 | 340 | 8,400 |
| 2025/03/21 | 340 | 350 | 340 | 343 | 12,900 |
| 2025/03/19 | 342 | 343 | 340 | 340 | 6,700 |
| 2025/03/18 | 344 | 345 | 339 | 342 | 7,700 |
| 2025/03/17 | 337 | 343 | 335 | 341 | 14,000 |
| 2025/03/14 | 337 | 342 | 337 | 338 | 5,500 |
| 2025/03/13 | 348 | 348 | 341 | 341 | 5,000 |
| 2025/03/12 | 341 | 348 | 341 | 347 | 2,400 |
| 2025/03/11 | 348 | 349 | 332 | 341 | 9,700 |
| 2025/03/10 | 343 | 352 | 343 | 349 | 4,800 |
| 2025/03/07 | 349 | 351 | 336 | 343 | 8,600 |
| 2025/03/06 | 339 | 348 | 339 | 347 | 6,700 |
| 2025/03/05 | 343 | 344 | 335 | 342 | 4,900 |
| 2025/03/04 | 345 | 345 | 338 | 343 | 8,700 |
| 2025/03/03 | 351 | 351 | 341 | 345 | 7,400 |
| 2025/02/28 | 355 | 355 | 344 | 350 | 8,100 |
| 2025/02/27 | 351 | 358 | 351 | 356 | 1,700 |
| 2025/02/26 | 360 | 361 | 351 | 355 | 11,200 |
| 2025/02/25 | 363 | 363 | 355 | 360 | 5,800 |
| 2025/02/21 | 355 | 365 | 355 | 364 | 6,500 |
| 2025/02/20 | 362 | 369 | 354 | 355 | 13,600 |
| 2025/02/19 | 366 | 370 | 363 | 363 | 5,300 |
| 2025/02/18 | 372 | 372 | 365 | 365 | 7,600 |
| 2025/02/17 | 379 | 379 | 371 | 375 | 31,700 |
| 2025/02/14 | 366 | 380 | 360 | 373 | 38,000 |
| 2025/02/13 | 354 | 366 | 354 | 365 | 14,700 |
| 2025/02/12 | 362 | 362 | 355 | 355 | 5,800 |
| 2025/02/10 | 365 | 365 | 359 | 362 | 14,100 |
| 2025/02/07 | 350 | 362 | 350 | 359 | 12,200 |
| 2025/02/06 | 350 | 353 | 349 | 349 | 4,500 |
| 2025/02/05 | 346 | 352 | 346 | 350 | 1,900 |
| 2025/02/04 | 345 | 353 | 341 | 346 | 19,700 |
| 2025/02/03 | 342 | 354 | 342 | 343 | 19,600 |
| 2025/01/31 | 339 | 349 | 338 | 342 | 13,000 |
| 2025/01/30 | 342 | 345 | 339 | 339 | 6,000 |
| 2025/01/29 | 340 | 348 | 340 | 340 | 5,900 |
| 2025/01/28 | 342 | 346 | 339 | 340 | 12,600 |
| 2025/01/27 | 340 | 347 | 340 | 340 | 11,000 |
| 2025/01/24 | 343 | 346 | 338 | 338 | 23,700 |
| 2025/01/23 | 348 | 356 | 340 | 342 | 25,200 |
| 2025/01/22 | 360 | 362 | 348 | 348 | 7,600 |
| 2025/01/21 | 346 | 362 | 346 | 359 | 16,600 |
| 2025/01/20 | 348 | 351 | 341 | 345 | 12,000 |
| 2025/01/17 | 340 | 350 | 337 | 348 | 26,300 |
| 2025/01/16 | 346 | 351 | 343 | 343 | 20,200 |
| 2025/01/15 | 359 | 362 | 340 | 345 | 54,000 |
| 2025/01/14 | 365 | 366 | 362 | 366 | 14,100 |
| 2025/01/10 | 369 | 371 | 364 | 366 | 15,500 |
| 2025/01/09 | 368 | 372 | 365 | 372 | 11,500 |
| 2025/01/08 | 369 | 369 | 365 | 367 | 7,500 |
| 2025/01/07 | 369 | 372 | 366 | 369 | 13,500 |
| 2025/01/06 | 375 | 378 | 366 | 367 | 25,600 |
| 2024/12/30 | 380 | 380 | 373 | 374 | 16,600 |
| 2024/12/27 | 381 | 382 | 371 | 375 | 38,100 |
| 2024/12/26 | 366 | 384 | 364 | 384 | 60,200 |
| 2024/12/25 | 369 | 371 | 361 | 366 | 38,000 |
| 2024/12/24 | 356 | 380 | 356 | 369 | 37,200 |
| 2024/12/23 | 359 | 359 | 348 | 355 | 42,100 |
| 2024/12/20 | 363 | 366 | 355 | 355 | 14,300 |
| 2024/12/19 | 357 | 371 | 357 | 367 | 21,500 |
| 2024/12/18 | 375 | 378 | 357 | 357 | 46,500 |
| 2024/12/17 | 359 | 376 | 357 | 370 | 73,900 |
| 2024/12/16 | 363 | 363 | 355 | 355 | 30,100 |
| 2024/12/13 | 365 | 365 | 358 | 363 | 50,300 |
| 2024/12/12 | 353 | 360 | 350 | 359 | 51,400 |
| 2024/12/11 | 344 | 352 | 342 | 352 | 26,400 |
| 2024/12/10 | 338 | 346 | 338 | 344 | 18,000 |
| 2024/12/09 | 336 | 343 | 333 | 338 | 24,800 |
| 2024/12/06 | 331 | 341 | 330 | 336 | 27,900 |
| 2024/12/05 | 332 | 335 | 330 | 332 | 12,100 |
| 2024/12/04 | 332 | 334 | 329 | 332 | 13,300 |
| 2024/12/03 | 329 | 336 | 329 | 331 | 18,100 |
| 2024/12/02 | 330 | 337 | 329 | 329 | 14,700 |
| 2024/11/29 | 334 | 340 | 327 | 333 | 11,700 |
| 2024/11/28 | 332 | 335 | 329 | 334 | 8,000 |
| 2024/11/27 | 336 | 336 | 330 | 332 | 6,100 |
| 2024/11/26 | 329 | 335 | 326 | 335 | 25,200 |
| 2024/11/25 | 337 | 337 | 325 | 330 | 39,400 |
| 2024/11/22 | 325 | 329 | 323 | 329 | 34,900 |
| 2024/11/21 | 326 | 330 | 324 | 326 | 24,900 |
| 2024/11/20 | 326 | 330 | 326 | 328 | 6,700 |
| 2024/11/19 | 328 | 340 | 325 | 326 | 23,700 |
| 2024/11/18 | 330 | 332 | 326 | 326 | 15,600 |
| 2024/11/15 | 332 | 332 | 327 | 330 | 12,600 |
| 2024/11/14 | 333 | 333 | 327 | 329 | 9,600 |
| 2024/11/13 | 334 | 334 | 325 | 326 | 45,800 |
| 2024/11/12 | 335 | 337 | 333 | 334 | 9,700 |
| 2024/11/11 | 335 | 337 | 334 | 335 | 8,300 |
| 2024/11/08 | 337 | 337 | 333 | 334 | 10,200 |
| 2024/11/07 | 336 | 339 | 333 | 333 | 21,100 |
| 2024/11/06 | 338 | 341 | 335 | 337 | 9,800 |
| 2024/11/05 | 341 | 341 | 333 | 337 | 20,200 |
| 2024/11/01 | 340 | 343 | 338 | 342 | 9,300 |
| 2024/10/31 | 343 | 345 | 340 | 340 | 17,200 |
| 2024/10/30 | 344 | 344 | 340 | 343 | 22,800 |
| 2024/10/29 | 347 | 347 | 340 | 341 | 12,400 |
| 2024/10/28 | 334 | 346 | 333 | 346 | 20,400 |
| 2024/10/25 | 335 | 335 | 326 | 335 | 49,100 |
| 2024/10/24 | 342 | 343 | 333 | 335 | 29,700 |
| 2024/10/23 | 338 | 343 | 337 | 343 | 31,900 |
| 2024/10/22 | 347 | 348 | 337 | 339 | 55,300 |
| 2024/10/21 | 352 | 352 | 345 | 348 | 47,900 |
| 2024/10/18 | 358 | 358 | 351 | 354 | 41,800 |
| 2024/10/17 | 361 | 364 | 358 | 360 | 29,100 |
| 2024/10/16 | 368 | 368 | 357 | 361 | 57,700 |
| 2024/10/15 | 360 | 375 | 351 | 371 | 112,500 |
| 2024/10/11 | 386 | 386 | 369 | 376 | 129,700 |
| 2024/10/10 | 385 | 385 | 381 | 385 | 32,600 |
| 2024/10/09 | 385 | 386 | 380 | 386 | 52,400 |
| 2024/10/08 | 388 | 394 | 383 | 386 | 43,800 |
| 2024/10/07 | 393 | 393 | 387 | 389 | 70,600 |
| 2024/10/04 | 402 | 404 | 387 | 393 | 84,500 |
| 2024/10/03 | 406 | 407 | 403 | 404 | 26,800 |
| 2024/10/02 | 414 | 414 | 404 | 406 | 26,800 |
| 2024/10/01 | 416 | 419 | 413 | 415 | 9,900 |
| 2024/09/30 | 412 | 418 | 411 | 413 | 28,100 |
| 2024/09/27 | 424 | 424 | 417 | 419 | 18,600 |
| 2024/09/26 | 440 | 442 | 415 | 420 | 83,800 |
| 2024/09/25 | 439 | 445 | 434 | 435 | 26,400 |
| 2024/09/24 | 442 | 449 | 438 | 439 | 29,400 |
| 2024/09/20 | 448 | 453 | 436 | 441 | 42,800 |
| 2024/09/19 | 455 | 455 | 447 | 449 | 26,100 |
| 2024/09/18 | 443 | 447 | 433 | 447 | 30,900 |
| 2024/09/17 | 444 | 456 | 425 | 441 | 108,000 |
| 2024/09/13 | 478 | 497 | 478 | 492 | 54,600 |
| 2024/09/12 | 486 | 486 | 474 | 477 | 43,800 |
| 2024/09/11 | 473 | 478 | 468 | 475 | 17,100 |
| 2024/09/10 | 458 | 471 | 458 | 466 | 11,800 |
| 2024/09/09 | 457 | 462 | 450 | 458 | 8,300 |
| 2024/09/06 | 466 | 474 | 461 | 464 | 11,400 |
| 2024/09/05 | 463 | 476 | 463 | 466 | 6,500 |
| 2024/09/04 | 467 | 478 | 465 | 470 | 17,400 |
| 2024/09/03 | 479 | 480 | 464 | 476 | 20,200 |
| 2024/09/02 | 478 | 493 | 475 | 480 | 10,800 |
| 2024/08/30 | 484 | 486 | 472 | 478 | 26,500 |
| 2024/08/29 | 463 | 539 | 460 | 489 | 163,500 |
| 2024/08/28 | 454 | 463 | 450 | 463 | 10,100 |
| 2024/08/27 | 437 | 456 | 437 | 454 | 9,200 |
| 2024/08/26 | 441 | 443 | 431 | 435 | 15,000 |
| 2024/08/23 | 436 | 439 | 429 | 434 | 21,700 |
| 2024/08/22 | 438 | 439 | 432 | 436 | 13,400 |
| 2024/08/21 | 431 | 438 | 431 | 438 | 9,700 |
| 2024/08/20 | 432 | 432 | 426 | 429 | 8,700 |
| 2024/08/19 | 430 | 434 | 426 | 426 | 12,900 |