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 |
---|---|---|---|---|---|
2024/03/28 | 509 | 524 | 508 | 517 | 31,000 |
2024/03/27 | 513 | 513 | 506 | 506 | 25,600 |
2024/03/26 | 526 | 526 | 511 | 516 | 24,900 |
2024/03/25 | 518 | 528 | 515 | 526 | 44,100 |
2024/03/22 | 513 | 520 | 504 | 514 | 33,700 |
2024/03/21 | 500 | 510 | 496 | 507 | 42,700 |
2024/03/19 | 482 | 496 | 482 | 494 | 40,300 |
2024/03/18 | 466 | 484 | 466 | 482 | 32,700 |
2024/03/15 | 475 | 475 | 461 | 466 | 56,500 |
2024/03/14 | 472 | 482 | 465 | 478 | 22,800 |
2024/03/13 | 485 | 487 | 469 | 472 | 33,200 |
2024/03/12 | 476 | 487 | 471 | 483 | 21,500 |
2024/03/11 | 492 | 492 | 476 | 480 | 52,400 |
2024/03/08 | 490 | 499 | 486 | 492 | 21,800 |
2024/03/07 | 500 | 501 | 487 | 491 | 27,800 |
2024/03/06 | 485 | 505 | 482 | 495 | 36,400 |
2024/03/05 | 493 | 495 | 483 | 489 | 61,400 |
2024/03/04 | 503 | 506 | 491 | 492 | 89,100 |
2024/03/01 | 506 | 510 | 502 | 504 | 44,400 |
2024/02/29 | 514 | 520 | 503 | 506 | 51,800 |
2024/02/28 | 517 | 529 | 514 | 518 | 34,200 |
2024/02/27 | 523 | 532 | 520 | 523 | 39,400 |
2024/02/26 | 530 | 530 | 510 | 523 | 64,300 |
2024/02/22 | 527 | 530 | 520 | 522 | 22,600 |
2024/02/21 | 539 | 539 | 524 | 524 | 24,500 |
2024/02/20 | 541 | 541 | 526 | 539 | 29,200 |
2024/02/19 | 524 | 546 | 524 | 545 | 66,900 |
2024/02/16 | 508 | 522 | 507 | 520 | 39,500 |
2024/02/15 | 513 | 518 | 502 | 505 | 68,700 |
2024/02/14 | 523 | 523 | 511 | 512 | 24,100 |
2024/02/13 | 523 | 526 | 519 | 524 | 20,100 |
2024/02/09 | 520 | 529 | 512 | 513 | 42,200 |
2024/02/08 | 515 | 525 | 506 | 520 | 68,900 |
2024/02/07 | 510 | 516 | 509 | 511 | 32,500 |
2024/02/06 | 515 | 516 | 505 | 515 | 32,700 |
2024/02/05 | 512 | 515 | 505 | 510 | 52,000 |
2024/02/02 | 528 | 528 | 510 | 512 | 102,300 |
2024/02/01 | 542 | 544 | 517 | 518 | 78,700 |
2024/01/31 | 555 | 555 | 537 | 543 | 31,200 |
2024/01/30 | 551 | 560 | 548 | 556 | 42,300 |
2024/01/29 | 542 | 555 | 535 | 546 | 68,800 |
2024/01/26 | 542 | 548 | 530 | 537 | 40,300 |
2024/01/25 | 536 | 541 | 531 | 541 | 29,800 |
2024/01/24 | 524 | 533 | 524 | 533 | 26,500 |
2024/01/23 | 536 | 540 | 521 | 524 | 52,500 |
2024/01/22 | 526 | 541 | 523 | 535 | 61,400 |
2024/01/19 | 512 | 531 | 512 | 529 | 87,100 |
2024/01/18 | 537 | 537 | 507 | 508 | 131,200 |
2024/01/17 | 534 | 546 | 528 | 539 | 107,900 |
2024/01/16 | 554 | 572 | 528 | 528 | 322,500 |
2024/01/15 | 576 | 582 | 555 | 574 | 205,700 |
2024/01/12 | 561 | 570 | 558 | 567 | 28,600 |
2024/01/11 | 580 | 580 | 561 | 564 | 75,200 |
2024/01/10 | 581 | 587 | 566 | 577 | 61,300 |
2024/01/09 | 597 | 597 | 576 | 586 | 103,100 |
2024/01/05 | 615 | 615 | 597 | 600 | 40,000 |
2024/01/04 | 604 | 625 | 600 | 600 | 74,700 |
2023/12/29 | 588 | 595 | 581 | 594 | 20,600 |
2023/12/28 | 582 | 588 | 574 | 588 | 12,800 |
2023/12/27 | 576 | 592 | 575 | 586 | 48,500 |
2023/12/26 | 562 | 592 | 562 | 573 | 70,500 |
2023/12/25 | 562 | 566 | 545 | 562 | 69,700 |
2023/12/22 | 573 | 573 | 560 | 560 | 11,100 |
2023/12/21 | 557 | 572 | 553 | 567 | 31,900 |
2023/12/20 | 557 | 574 | 554 | 567 | 40,700 |
2023/12/19 | 543 | 554 | 537 | 553 | 28,400 |
2023/12/18 | 565 | 567 | 539 | 546 | 46,400 |
2023/12/15 | 567 | 578 | 567 | 569 | 18,600 |
2023/12/14 | 570 | 584 | 567 | 567 | 37,100 |
2023/12/13 | 571 | 571 | 562 | 570 | 21,200 |
2023/12/12 | 559 | 570 | 554 | 570 | 33,100 |
2023/12/11 | 564 | 568 | 554 | 556 | 21,700 |
2023/12/08 | 564 | 565 | 553 | 561 | 30,700 |
2023/12/07 | 556 | 569 | 545 | 566 | 37,400 |
2023/12/06 | 573 | 577 | 563 | 563 | 32,100 |
2023/12/05 | 581 | 596 | 568 | 568 | 67,000 |
2023/12/04 | 600 | 606 | 588 | 601 | 39,600 |
2023/12/01 | 649 | 649 | 600 | 600 | 133,800 |
2023/11/30 | 646 | 675 | 625 | 655 | 120,400 |
2023/11/29 | 610 | 646 | 610 | 646 | 130,800 |
2023/11/28 | 592 | 609 | 582 | 609 | 48,600 |
2023/11/27 | 575 | 598 | 570 | 587 | 46,900 |
2023/11/24 | 566 | 574 | 565 | 565 | 15,700 |
2023/11/22 | 567 | 573 | 563 | 565 | 21,900 |
2023/11/21 | 576 | 577 | 565 | 568 | 43,000 |
2023/11/20 | 537 | 576 | 537 | 576 | 70,300 |
2023/11/17 | 553 | 553 | 532 | 536 | 51,300 |
2023/11/16 | 549 | 553 | 538 | 553 | 26,900 |
2023/11/15 | 527 | 548 | 527 | 545 | 30,800 |
2023/11/14 | 534 | 549 | 525 | 525 | 50,500 |
2023/11/13 | 558 | 558 | 532 | 533 | 55,800 |
2023/11/10 | 563 | 564 | 555 | 556 | 14,500 |
2023/11/09 | 565 | 570 | 552 | 567 | 25,400 |
2023/11/08 | 562 | 579 | 557 | 565 | 30,300 |
2023/11/07 | 580 | 580 | 553 | 562 | 85,700 |
2023/11/06 | 595 | 595 | 575 | 589 | 40,800 |
2023/11/02 | 578 | 598 | 568 | 585 | 58,200 |
2023/11/01 | 616 | 616 | 566 | 578 | 104,100 |
2023/10/31 | 593 | 613 | 586 | 613 | 41,500 |
2023/10/30 | 598 | 608 | 590 | 591 | 39,300 |
2023/10/27 | 601 | 614 | 591 | 608 | 25,300 |
2023/10/26 | 595 | 595 | 581 | 591 | 18,800 |
2023/10/25 | 595 | 603 | 576 | 598 | 53,700 |
2023/10/24 | 631 | 631 | 566 | 580 | 132,500 |
2023/10/23 | 655 | 665 | 623 | 623 | 57,500 |
2023/10/20 | 660 | 672 | 644 | 665 | 41,600 |
2023/10/19 | 681 | 690 | 661 | 671 | 56,700 |
2023/10/18 | 719 | 728 | 676 | 687 | 70,500 |
2023/10/17 | 707 | 721 | 697 | 718 | 55,800 |
2023/10/16 | 687 | 717 | 675 | 703 | 77,700 |
2023/10/13 | 718 | 725 | 699 | 702 | 77,500 |
2023/10/12 | 660 | 740 | 655 | 733 | 199,000 |
2023/10/11 | 710 | 710 | 681 | 694 | 70,800 |
2023/10/10 | 702 | 719 | 694 | 709 | 53,600 |
2023/10/06 | 657 | 683 | 650 | 683 | 56,700 |
2023/10/05 | 650 | 669 | 646 | 655 | 67,600 |
2023/10/04 | 648 | 665 | 628 | 642 | 100,000 |
2023/10/03 | 696 | 712 | 666 | 668 | 91,300 |
2023/10/02 | 725 | 729 | 701 | 702 | 70,500 |
2023/09/29 | 748 | 769 | 722 | 724 | 184,200 |
2023/09/28 | 698 | 772 | 698 | 749 | 264,700 |
2023/09/27 | 708 | 717 | 687 | 695 | 42,900 |
2023/09/26 | 726 | 726 | 705 | 705 | 37,800 |
2023/09/25 | 731 | 734 | 722 | 726 | 19,800 |
2023/09/22 | 711 | 741 | 706 | 736 | 37,800 |
2023/09/21 | 726 | 732 | 711 | 719 | 42,300 |
2023/09/20 | 735 | 740 | 720 | 725 | 84,600 |
2023/09/19 | 728 | 761 | 722 | 740 | 415,000 |
2023/09/15 | 688 | 703 | 681 | 686 | 26,300 |
2023/09/14 | 680 | 691 | 679 | 689 | 26,200 |
2023/09/13 | 673 | 683 | 668 | 680 | 31,300 |
2023/09/12 | 666 | 670 | 647 | 663 | 45,900 |
2023/09/11 | 689 | 696 | 669 | 672 | 27,700 |
2023/09/08 | 664 | 683 | 664 | 680 | 28,700 |
2023/09/07 | 675 | 678 | 664 | 667 | 32,800 |
2023/09/06 | 687 | 689 | 673 | 678 | 32,400 |
2023/09/05 | 698 | 704 | 675 | 687 | 64,100 |
2023/09/04 | 691 | 717 | 685 | 705 | 102,400 |
2023/09/01 | 662 | 709 | 660 | 691 | 98,500 |
2023/08/31 | 670 | 680 | 662 | 665 | 37,000 |
2023/08/30 | 672 | 679 | 665 | 672 | 29,500 |
2023/08/29 | 662 | 683 | 662 | 677 | 44,700 |
2023/08/28 | 662 | 684 | 658 | 664 | 66,700 |
2023/08/25 | 650 | 663 | 638 | 656 | 49,800 |
2023/08/24 | 651 | 670 | 650 | 652 | 83,700 |
2023/08/23 | 611 | 654 | 611 | 649 | 67,800 |
2023/08/22 | 619 | 635 | 613 | 614 | 31,900 |
2023/08/21 | 620 | 638 | 609 | 621 | 44,300 |
2023/08/18 | 614 | 642 | 614 | 627 | 127,200 |
2023/08/17 | 586 | 624 | 574 | 624 | 90,300 |
2023/08/16 | 583 | 597 | 575 | 581 | 40,800 |
2023/08/15 | 606 | 606 | 583 | 593 | 67,500 |
2023/08/14 | 626 | 626 | 600 | 606 | 55,400 |
2023/08/10 | 616 | 647 | 616 | 626 | 107,100 |
2023/08/09 | 604 | 635 | 591 | 625 | 137,000 |
2023/08/08 | 581 | 614 | 578 | 614 | 144,900 |
2023/08/07 | 550 | 573 | 542 | 573 | 50,200 |
2023/08/04 | 544 | 558 | 542 | 555 | 21,100 |
2023/08/03 | 548 | 550 | 539 | 545 | 23,200 |
2023/08/02 | 555 | 557 | 547 | 549 | 30,300 |
2023/08/01 | 555 | 567 | 549 | 559 | 33,600 |
2023/07/31 | 560 | 562 | 546 | 557 | 48,900 |
2023/07/28 | 556 | 559 | 547 | 558 | 62,000 |
2023/07/27 | 586 | 586 | 561 | 561 | 53,900 |
2023/07/26 | 587 | 595 | 577 | 587 | 27,200 |
2023/07/25 | 578 | 597 | 569 | 584 | 74,400 |
2023/07/24 | 579 | 587 | 570 | 580 | 68,000 |
2023/07/21 | 619 | 627 | 580 | 580 | 268,300 |
2023/07/20 | 676 | 683 | 614 | 617 | 462,100 |
2023/07/19 | 607 | 696 | 607 | 678 | 797,000 |
2023/07/18 | 517 | 612 | 517 | 608 | 540,400 |
2023/07/14 | 552 | 552 | 525 | 531 | 216,500 |
2023/07/13 | 545 | 554 | 533 | 547 | 61,400 |
2023/07/12 | 577 | 577 | 548 | 550 | 79,400 |
2023/07/11 | 572 | 594 | 569 | 570 | 73,000 |
2023/07/10 | 609 | 609 | 563 | 567 | 113,600 |
2023/07/07 | 598 | 608 | 588 | 599 | 73,000 |
2023/07/06 | 622 | 623 | 605 | 607 | 87,700 |
2023/07/05 | 624 | 650 | 621 | 623 | 114,300 |
2023/07/04 | 633 | 647 | 627 | 627 | 171,600 |
2023/07/03 | 607 | 627 | 600 | 623 | 138,600 |
2023/06/30 | 598 | 602 | 583 | 602 | 96,500 |
2023/06/29 | 589 | 606 | 582 | 603 | 157,100 |
2023/06/28 | 556 | 595 | 556 | 580 | 149,400 |
2023/06/27 | 564 | 570 | 550 | 556 | 60,200 |
2023/06/26 | 558 | 583 | 550 | 569 | 85,000 |
2023/06/23 | 560 | 565 | 538 | 555 | 58,100 |
2023/06/22 | 561 | 574 | 554 | 554 | 67,500 |
2023/06/21 | 558 | 564 | 547 | 557 | 46,900 |
2023/06/20 | 535 | 572 | 535 | 564 | 126,700 |
2023/06/19 | 530 | 546 | 524 | 538 | 64,300 |
2023/06/16 | 517 | 529 | 517 | 529 | 24,000 |
2023/06/15 | 509 | 531 | 509 | 521 | 42,900 |
2023/06/14 | 532 | 535 | 507 | 514 | 79,500 |
2023/06/13 | 535 | 539 | 529 | 532 | 36,700 |
2023/06/12 | 513 | 534 | 513 | 533 | 45,400 |
2023/06/09 | 525 | 527 | 511 | 515 | 49,400 |
2023/06/08 | 510 | 523 | 509 | 522 | 58,900 |
2023/06/07 | 504 | 510 | 492 | 505 | 61,600 |
2023/06/06 | 499 | 509 | 493 | 504 | 22,400 |