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(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
2020/12/30 2,520 2,520 2,467 2,488 15,200
2020/12/29 2,452 2,585 2,452 2,480 41,100
2020/12/28 2,455 2,490 2,445 2,453 36,600
2020/12/25 2,450 2,499 2,379 2,455 54,600
2020/12/24 2,364 2,456 2,350 2,450 45,800
2020/12/23 2,328 2,365 2,305 2,364 33,900
2020/12/22 2,373 2,374 2,329 2,336 57,400
2020/12/21 2,391 2,410 2,372 2,383 15,100
2020/12/18 2,441 2,441 2,375 2,391 25,100
2020/12/17 2,392 2,460 2,392 2,418 19,600
2020/12/16 2,421 2,421 2,399 2,402 21,900
2020/12/15 2,430 2,443 2,394 2,409 17,200
2020/12/14 2,410 2,470 2,406 2,406 21,200
2020/12/11 2,424 2,444 2,385 2,434 26,300
2020/12/10 2,432 2,450 2,377 2,391 35,100
2020/12/09 2,464 2,500 2,416 2,432 29,900
2020/12/08 2,381 2,473 2,360 2,464 45,300
2020/12/07 2,518 2,519 2,422 2,429 44,700
2020/12/04 2,560 2,580 2,495 2,519 38,900
2020/12/03 2,650 2,655 2,558 2,561 43,000
2020/12/02 2,648 2,655 2,570 2,600 39,100
2020/12/01 2,602 2,629 2,553 2,615 31,200
2020/11/30 2,547 2,700 2,503 2,619 43,400
2020/11/27 2,529 2,589 2,491 2,509 31,100
2020/11/26 2,526 2,568 2,511 2,547 22,600
2020/11/25 2,545 2,561 2,509 2,513 30,300
2020/11/24 2,580 2,612 2,527 2,532 34,600
2020/11/20 2,582 2,610 2,538 2,593 34,300
2020/11/19 2,582 2,642 2,579 2,583 25,700
2020/11/18 2,660 2,697 2,533 2,581 56,600
2020/11/17 2,709 2,713 2,651 2,656 26,600
2020/11/16 2,707 2,730 2,670 2,683 36,900
2020/11/13 2,728 2,763 2,700 2,720 37,800
2020/11/12 2,750 2,800 2,705 2,723 54,400
2020/11/11 2,770 2,796 2,703 2,731 74,800
2020/11/10 2,960 2,960 2,768 2,769 69,000
2020/11/09 3,030 3,040 2,940 2,961 46,500
2020/11/06 2,920 3,025 2,900 3,015 38,000
2020/11/05 3,000 3,030 2,922 2,946 60,000
2020/11/04 2,986 3,045 2,880 3,010 79,600
2020/11/02 2,823 2,940 2,800 2,886 55,600
2020/10/30 2,859 2,907 2,750 2,788 64,100
2020/10/29 2,742 2,910 2,715 2,909 88,800
2020/10/28 2,732 2,771 2,683 2,721 70,900
2020/10/27 2,776 2,843 2,740 2,782 94,600
2020/10/26 2,800 2,934 2,790 2,819 139,700
2020/10/23 3,030 3,045 2,719 2,817 347,900
2020/10/22 3,175 3,385 3,025 3,025 927,600
2020/10/21 3,840 3,910 3,620 3,725 239,600
2020/10/20 3,965 4,120 3,860 3,910 221,700
2020/10/19 3,790 4,045 3,610 4,005 471,200
2020/10/16 3,290 3,830 3,235 3,695 598,000
2020/10/15 3,150 3,320 2,968 3,265 295,600
2020/10/14 3,250 3,365 3,165 3,350 175,500
2020/10/13 3,315 3,315 3,115 3,180 140,000
2020/10/12 3,390 3,390 3,250 3,345 120,600
2020/10/09 3,285 3,455 3,250 3,330 261,900
2020/10/08 3,230 3,295 3,170 3,240 120,800
2020/10/07 3,170 3,250 3,115 3,230 122,400
2020/10/06 3,230 3,240 3,105 3,195 122,300
2020/10/05 3,005 3,135 2,980 3,120 132,100
2020/10/02 2,849 2,990 2,849 2,939 115,900
2020/09/30 2,871 2,900 2,786 2,813 58,700
2020/09/29 2,826 2,890 2,809 2,871 61,500
2020/09/28 2,885 2,918 2,774 2,819 89,200
2020/09/25 2,872 2,946 2,862 2,881 45,300
2020/09/24 2,950 2,995 2,852 2,886 74,000
2020/09/23 2,910 2,985 2,851 2,982 42,800
2020/09/18 2,909 2,944 2,879 2,925 39,900
2020/09/17 2,842 2,898 2,817 2,873 38,900
2020/09/16 2,905 2,905 2,812 2,842 40,100
2020/09/15 2,910 2,923 2,876 2,882 24,100
2020/09/14 2,840 2,946 2,826 2,937 29,000
2020/09/11 2,760 2,856 2,740 2,855 36,200
2020/09/10 2,860 2,910 2,770 2,771 40,700
2020/09/09 2,812 2,886 2,750 2,838 59,700
2020/09/08 2,943 2,975 2,738 2,876 98,200
2020/09/07 3,050 3,095 2,890 2,943 80,300
2020/09/04 2,950 3,080 2,942 3,040 71,200
2020/09/03 3,105 3,105 3,015 3,050 53,300
2020/09/02 3,200 3,200 3,065 3,100 90,000
2020/09/01 3,080 3,115 3,005 3,100 71,600
2020/08/31 3,010 3,090 2,941 3,020 89,200
2020/08/28 3,140 3,190 2,880 2,960 211,700
2020/08/27 3,210 3,370 3,135 3,150 176,300
2020/08/26 3,175 3,350 3,170 3,250 231,900
2020/08/25 3,180 3,290 3,070 3,150 217,700
2020/08/24 3,195 3,195 3,010 3,135 98,600
2020/08/21 3,140 3,265 3,090 3,125 337,100
2020/08/20 2,931 3,230 2,910 3,070 562,000
2020/08/19 2,797 2,849 2,783 2,831 52,200
2020/08/18 2,847 2,868 2,765 2,793 46,400
2020/08/17 2,785 2,880 2,770 2,843 90,500
2020/08/14 2,815 2,842 2,740 2,780 84,600
2020/08/13 2,780 2,862 2,710 2,842 132,900
2020/08/12 2,741 2,794 2,681 2,735 70,200
2020/08/11 2,808 2,819 2,712 2,741 115,300
2020/08/07 2,602 2,665 2,453 2,658 74,500
2020/08/06 2,634 2,690 2,550 2,552 35,200
2020/08/05 2,664 2,713 2,567 2,628 43,300
2020/08/04 2,485 2,632 2,466 2,614 57,600
2020/08/03 2,370 2,566 2,370 2,435 70,600
2020/07/31 2,495 2,545 2,329 2,329 118,100
2020/07/30 2,721 2,745 2,550 2,552 94,500
2020/07/29 2,615 2,720 2,615 2,696 59,200
2020/07/28 2,512 2,647 2,501 2,642 43,300
2020/07/27 2,489 2,540 2,462 2,512 19,300
2020/07/22 2,572 2,627 2,530 2,535 59,200
2020/07/21 2,471 2,643 2,451 2,638 138,800
2020/07/20 2,694 2,710 2,428 2,432 292,600
2020/07/17 2,885 2,935 2,650 2,694 197,500
2020/07/16 3,045 3,045 2,871 2,887 151,200
2020/07/15 3,280 3,390 2,929 2,995 557,000
2020/07/14 3,290 3,400 3,230 3,395 273,400
2020/07/13 3,080 3,305 3,055 3,290 201,700
2020/07/10 2,950 3,025 2,914 2,988 65,400
2020/07/09 3,040 3,085 2,941 2,953 79,600
2020/07/08 2,925 3,060 2,892 3,030 88,200
2020/07/07 2,916 2,987 2,807 2,888 91,200
2020/07/06 2,840 2,892 2,790 2,892 41,200
2020/07/03 2,736 2,841 2,736 2,790 77,200
2020/07/02 3,020 3,050 2,750 2,786 152,100
2020/07/01 3,225 3,250 2,855 2,998 172,000
2020/06/30 3,100 3,265 3,055 3,230 121,400
2020/06/29 3,035 3,110 3,015 3,020 48,400
2020/06/26 3,190 3,235 3,000 3,030 138,200
2020/06/25 3,140 3,205 3,105 3,145 56,300
2020/06/24 3,220 3,325 3,155 3,190 76,400
2020/06/23 3,380 3,420 3,120 3,180 149,900
2020/06/22 3,280 3,385 3,265 3,310 79,000
2020/06/19 3,155 3,300 3,120 3,280 87,900
2020/06/18 3,115 3,160 3,090 3,130 30,400
2020/06/17 3,170 3,260 3,110 3,110 54,900
2020/06/16 3,160 3,230 3,130 3,170 60,600
2020/06/15 3,220 3,310 3,005 3,005 109,200
2020/06/12 3,010 3,340 2,995 3,205 138,300
2020/06/11 3,375 3,510 3,255 3,255 181,500
2020/06/10 3,195 3,500 3,195 3,455 250,900
2020/06/09 3,290 3,305 3,170 3,210 115,300
2020/06/08 3,545 3,545 3,290 3,335 199,300
2020/06/05 3,425 3,550 3,360 3,430 337,700
2020/06/04 3,225 3,450 3,180 3,450 391,400
2020/06/03 3,200 3,300 3,055 3,180 111,500
2020/06/02 3,230 3,380 3,180 3,180 223,400
2020/06/01 3,015 3,245 2,997 3,245 160,300
2020/05/29 2,985 3,050 2,941 3,010 53,000
2020/05/28 3,190 3,225 2,915 2,985 164,500
2020/05/27 3,015 3,160 2,973 3,140 83,900
2020/05/26 3,170 3,315 3,010 3,010 180,400
2020/05/25 3,285 3,295 3,090 3,150 148,800
2020/05/22 3,370 3,370 3,165 3,220 143,700
2020/05/21 3,495 3,500 3,250 3,380 456,800
2020/05/20 3,070 3,390 3,020 3,390 556,300
2020/05/19 3,000 3,075 2,927 3,045 138,400
2020/05/18 2,783 3,020 2,783 2,991 152,300
2020/05/15 2,880 2,916 2,761 2,776 129,300
2020/05/14 3,065 3,110 2,780 2,780 373,700
2020/05/13 2,763 3,050 2,718 3,010 378,000
2020/05/12 2,676 2,799 2,610 2,762 95,300
2020/05/11 2,850 2,871 2,689 2,691 166,500
2020/05/08 2,932 3,085 2,805 2,841 293,400
2020/05/07 2,829 3,020 2,678 2,980 694,400
2020/05/01 2,913 2,997 2,651 2,752 455,900
2020/04/30 3,250 3,300 2,981 2,981 563,600
2020/04/28 3,170 3,540 3,130 3,135 1,820,900
2020/04/27 3,250 3,375 3,185 3,240 762,600
2020/04/24 2,974 3,180 2,848 3,180 1,240,000
2020/04/23 3,305 3,430 2,913 2,950 1,801,500
2020/04/22 3,300 3,520 2,882 3,100 3,353,400
2020/04/21 4,680 4,680 3,350 3,350 2,284,700
2020/04/20 3,795 4,050 3,700 4,050 1,074,900
2020/04/17 3,070 3,350 2,931 3,350 3,128,800
2020/04/16 2,300 2,850 2,211 2,850 2,901,500
2020/04/15 2,030 2,350 1,873 2,350 2,535,800
2020/04/14 1,930 2,100 1,922 1,950 893,300
2020/04/13 1,749 2,120 1,705 1,944 2,628,100
2020/04/10 1,619 1,740 1,589 1,720 357,200
2020/04/09 1,570 1,677 1,540 1,640 276,400
2020/04/08 1,686 1,686 1,555 1,560 293,000
2020/04/07 1,757 1,766 1,535 1,691 344,300
2020/04/06 1,775 1,848 1,650 1,717 328,000
2020/04/03 1,640 1,912 1,560 1,695 1,386,300
2020/04/02 1,572 1,690 1,510 1,640 851,900
2020/04/01 1,425 1,625 1,380 1,532 1,328,500
2020/03/31 1,290 1,540 1,272 1,449 2,151,900
2020/03/30 1,200 1,320 1,173 1,240 429,000
2020/03/27 1,235 1,300 1,156 1,234 883,700
2020/03/26 1,360 1,439 1,155 1,175 1,895,500
2020/03/25 1,201 1,450 1,100 1,450 2,376,500
2020/03/24 1,162 1,291 1,051 1,150 2,292,600
2020/03/23 1,345 1,400 1,073 1,106 3,104,600
2020/03/19 1,032 1,332 1,003 1,165 3,197,700

このページの先頭へ