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
2021/12/30 793 800 770 793 59,300
2021/12/29 760 788 753 782 63,400
2021/12/28 749 762 745 753 84,600
2021/12/27 792 792 742 752 96,400
2021/12/24 762 793 761 781 96,100
2021/12/23 755 759 737 757 107,100
2021/12/22 764 764 745 745 76,700
2021/12/21 734 764 723 764 110,000
2021/12/20 730 734 710 719 133,200
2021/12/17 756 756 735 738 137,300
2021/12/16 779 787 762 767 104,200
2021/12/15 760 776 752 775 86,000
2021/12/14 775 776 756 764 90,200
2021/12/13 790 792 778 779 37,100
2021/12/10 798 798 779 789 85,800
2021/12/09 810 814 791 802 116,200
2021/12/08 826 834 810 816 110,400
2021/12/07 820 821 811 820 87,300
2021/12/06 813 823 800 814 59,600
2021/12/03 786 814 776 814 110,200
2021/12/02 794 812 781 785 110,900
2021/12/01 800 813 773 800 152,700
2021/11/30 832 848 795 802 101,400
2021/11/29 807 854 807 831 132,600
2021/11/26 860 862 828 837 177,400
2021/11/25 874 879 860 870 98,800
2021/11/24 906 906 857 876 140,300
2021/11/22 908 918 888 908 84,800
2021/11/19 915 920 887 908 82,600
2021/11/18 931 935 906 922 68,300
2021/11/17 944 957 923 937 177,200
2021/11/16 950 960 931 947 110,300
2021/11/15 928 961 928 948 102,600
2021/11/12 902 932 902 932 60,400
2021/11/11 881 914 877 910 94,600
2021/11/10 918 930 893 896 124,100
2021/11/09 930 945 923 925 77,700
2021/11/08 950 955 912 925 167,000
2021/11/05 975 977 950 951 89,400
2021/11/04 987 999 973 981 67,900
2021/11/02 985 1,000 964 972 142,200
2021/11/01 981 995 975 990 83,800
2021/10/29 1,004 1,005 967 971 130,700
2021/10/28 999 1,010 993 996 92,800
2021/10/27 1,007 1,010 992 995 77,200
2021/10/26 1,000 1,007 991 1,007 134,800
2021/10/25 1,020 1,020 995 1,006 193,700
2021/10/22 1,018 1,043 1,018 1,025 196,100
2021/10/21 1,022 1,045 1,010 1,016 181,500
2021/10/20 1,049 1,051 1,019 1,025 224,000
2021/10/19 1,060 1,066 1,031 1,051 223,300
2021/10/18 1,080 1,090 1,010 1,037 516,200
2021/10/15 1,073 1,134 1,050 1,097 908,900
2021/10/14 1,223 1,292 1,194 1,283 445,400
2021/10/13 1,236 1,236 1,185 1,198 110,400
2021/10/12 1,230 1,249 1,213 1,236 122,200
2021/10/11 1,173 1,257 1,148 1,246 145,400
2021/10/08 1,175 1,196 1,153 1,158 114,300
2021/10/07 1,152 1,198 1,143 1,149 163,100
2021/10/06 1,214 1,214 1,115 1,141 219,400
2021/10/05 1,214 1,220 1,142 1,189 210,800
2021/10/04 1,313 1,328 1,233 1,240 128,100
2021/10/01 1,319 1,319 1,275 1,285 114,600
2021/09/30 1,365 1,365 1,301 1,319 88,100
2021/09/29 1,300 1,343 1,300 1,335 88,800
2021/09/28 1,371 1,371 1,300 1,341 101,300
2021/09/27 1,369 1,398 1,337 1,341 178,900
2021/09/24 1,267 1,348 1,241 1,345 273,800
2021/09/22 1,234 1,248 1,202 1,223 103,800
2021/09/21 1,230 1,265 1,200 1,242 181,500
2021/09/17 1,219 1,278 1,213 1,278 120,100
2021/09/16 1,239 1,264 1,165 1,205 196,600
2021/09/15 1,268 1,268 1,207 1,235 129,900
2021/09/14 1,268 1,283 1,220 1,264 196,600
2021/09/13 1,303 1,333 1,265 1,268 162,000
2021/09/10 1,234 1,302 1,229 1,290 325,700
2021/09/09 1,200 1,230 1,172 1,220 200,500
2021/09/08 1,138 1,195 1,133 1,193 146,300
2021/09/07 1,155 1,161 1,130 1,138 123,100
2021/09/06 1,153 1,173 1,142 1,150 123,800
2021/09/03 1,150 1,157 1,140 1,151 95,300
2021/09/02 1,168 1,168 1,140 1,155 140,400
2021/09/01 1,170 1,194 1,146 1,178 184,400
2021/08/31 1,185 1,185 1,141 1,153 121,700
2021/08/30 1,200 1,217 1,172 1,183 78,200
2021/08/30 1 -> 3.00 分割
2021/08/27 3,560 3,585 3,425 3,555 35,100
2021/08/26 3,630 3,695 3,490 3,520 51,800
2021/08/25 3,550 3,605 3,480 3,605 42,400
2021/08/24 3,460 3,540 3,460 3,490 30,900
2021/08/23 3,400 3,515 3,375 3,400 34,200
2021/08/20 3,520 3,525 3,320 3,340 46,700
2021/08/19 3,450 3,540 3,430 3,475 35,300
2021/08/18 3,440 3,555 3,370 3,500 63,900
2021/08/17 3,535 3,550 3,425 3,430 45,300
2021/08/16 3,880 3,880 3,490 3,490 109,800
2021/08/13 3,850 3,880 3,785 3,835 32,500
2021/08/12 3,765 3,850 3,735 3,815 24,000
2021/08/11 3,815 3,885 3,680 3,765 54,900
2021/08/10 3,880 3,935 3,745 3,840 64,200
2021/08/06 4,045 4,060 3,740 3,885 122,200
2021/08/05 4,030 4,130 4,020 4,050 32,400
2021/08/04 4,120 4,165 4,000 4,010 46,200
2021/08/03 4,195 4,380 4,080 4,115 61,000
2021/08/02 4,200 4,240 4,045 4,195 60,800
2021/07/30 4,205 4,335 4,125 4,220 53,600
2021/07/29 4,230 4,275 4,020 4,160 82,200
2021/07/28 4,250 4,450 4,210 4,220 149,000
2021/07/27 4,280 4,300 4,060 4,110 111,400
2021/07/26 4,450 4,640 4,230 4,275 149,900
2021/07/21 4,330 4,750 4,280 4,380 379,600
2021/07/20 4,315 4,495 4,170 4,225 185,400
2021/07/19 4,120 4,435 4,035 4,370 347,400
2021/07/16 3,970 4,535 3,960 4,190 1,444,800
2021/07/15 3,855 3,855 3,855 3,855 18,200
2021/07/14 3,250 3,320 3,115 3,155 155,800
2021/07/13 3,230 3,325 3,100 3,180 92,800
2021/07/12 3,100 3,190 3,050 3,160 65,400
2021/07/09 2,950 3,025 2,920 2,978 61,200
2021/07/08 3,100 3,120 2,988 3,010 56,400
2021/07/07 3,035 3,090 2,976 3,045 20,500
2021/07/06 3,020 3,170 3,020 3,075 49,500
2021/07/05 2,917 3,015 2,903 3,015 41,500
2021/07/02 2,890 2,926 2,853 2,872 53,200
2021/07/01 2,998 2,998 2,834 2,860 40,900
2021/06/30 2,973 3,030 2,940 2,965 21,100
2021/06/29 2,981 2,993 2,966 2,973 7,500
2021/06/28 2,940 3,020 2,940 2,971 11,700
2021/06/25 2,976 2,976 2,937 2,960 10,800
2021/06/24 2,920 2,986 2,902 2,938 9,300
2021/06/23 3,030 3,035 2,930 2,930 16,400
2021/06/22 2,963 3,040 2,963 3,030 9,400
2021/06/21 2,925 2,997 2,900 2,962 24,100
2021/06/18 3,205 3,230 3,040 3,045 49,300
2021/06/17 3,015 3,190 3,005 3,185 65,000
2021/06/16 3,000 3,000 2,933 2,989 14,500
2021/06/15 2,976 3,020 2,951 3,015 13,300
2021/06/14 2,913 2,956 2,880 2,940 15,000
2021/06/11 2,898 2,900 2,852 2,877 6,200
2021/06/10 2,919 2,926 2,863 2,865 10,700
2021/06/09 2,946 2,948 2,910 2,929 2,900
2021/06/08 2,910 2,949 2,909 2,918 7,400
2021/06/07 2,969 2,972 2,900 2,932 15,200
2021/06/04 3,030 3,035 2,958 2,980 20,600
2021/06/03 2,980 3,050 2,942 3,010 25,500
2021/06/02 2,870 2,970 2,845 2,970 32,800
2021/06/01 2,859 2,859 2,788 2,853 23,000
2021/05/31 2,861 2,928 2,831 2,859 17,800
2021/05/28 2,870 2,896 2,803 2,896 32,700
2021/05/27 2,897 2,920 2,850 2,870 30,600
2021/05/26 2,990 2,997 2,908 2,913 17,700
2021/05/25 2,933 3,005 2,891 2,980 48,300
2021/05/24 2,990 3,025 2,903 2,933 25,900
2021/05/21 2,974 3,000 2,908 2,970 31,500
2021/05/20 2,898 2,990 2,867 2,974 44,900
2021/05/19 2,946 2,950 2,832 2,885 99,200
2021/05/18 2,916 3,000 2,894 2,996 29,500
2021/05/17 3,020 3,045 2,818 2,878 74,900
2021/05/14 3,065 3,095 2,981 3,045 42,500
2021/05/13 3,005 3,155 2,955 2,991 97,900
2021/05/12 3,200 3,275 2,980 3,090 132,100
2021/05/11 3,300 3,325 3,130 3,185 76,300
2021/05/10 3,475 3,495 3,280 3,335 94,900
2021/05/07 3,230 3,350 3,210 3,305 62,100
2021/05/06 3,290 3,355 3,125 3,160 64,800
2021/04/30 3,310 3,365 3,205 3,305 63,200
2021/04/28 3,460 3,460 3,270 3,320 60,000
2021/04/27 3,600 3,715 3,355 3,400 133,800
2021/04/26 3,410 3,530 3,330 3,515 96,600
2021/04/23 3,440 3,495 3,250 3,340 59,100
2021/04/22 3,440 3,550 3,360 3,495 92,000
2021/04/21 3,420 3,480 3,340 3,395 80,100
2021/04/20 3,440 3,495 3,305 3,495 94,300
2021/04/19 3,410 3,495 3,220 3,480 116,400
2021/04/16 3,450 3,455 3,240 3,380 367,400
2021/04/15 3,160 3,270 3,060 3,270 403,200
2021/04/14 2,676 2,768 2,676 2,768 62,200
2021/04/13 2,693 2,704 2,665 2,676 10,800
2021/04/12 2,633 2,720 2,633 2,699 32,300
2021/04/09 2,608 2,636 2,598 2,628 8,300
2021/04/08 2,641 2,650 2,599 2,621 8,600
2021/04/07 2,653 2,661 2,634 2,636 6,800
2021/04/06 2,699 2,699 2,628 2,653 10,400
2021/04/05 2,686 2,686 2,640 2,669 14,000
2021/04/02 2,650 2,650 2,616 2,636 7,900
2021/04/01 2,680 2,680 2,616 2,616 20,500
2021/03/31 2,577 2,723 2,577 2,683 41,000
2021/03/30 2,571 2,648 2,568 2,589 16,200
2021/03/29 2,612 2,629 2,580 2,589 10,400
2021/03/26 2,521 2,629 2,485 2,587 21,700
2021/03/25 2,505 2,535 2,490 2,516 7,500
2021/03/24 2,521 2,521 2,472 2,505 11,700
2021/03/23 2,536 2,559 2,500 2,503 8,200
2021/03/22 2,536 2,549 2,518 2,518 5,800
2021/03/19 2,560 2,560 2,516 2,536 3,500
2021/03/18 2,587 2,593 2,551 2,560 19,100
2021/03/17 2,594 2,594 2,507 2,543 10,500
2021/03/16 2,460 2,595 2,460 2,594 17,800
2021/03/15 2,460 2,532 2,452 2,469 18,000
2021/03/12 2,474 2,635 2,415 2,549 35,600
2021/03/11 2,414 2,460 2,391 2,445 7,900
2021/03/10 2,402 2,410 2,377 2,390 8,700
2021/03/09 2,451 2,488 2,400 2,430 11,300
2021/03/08 2,483 2,494 2,451 2,482 3,800
2021/03/05 2,451 2,499 2,428 2,478 7,600
2021/03/04 2,508 2,508 2,436 2,474 11,600
2021/03/03 2,537 2,537 2,461 2,490 9,100
2021/03/02 2,530 2,558 2,484 2,537 7,500
2021/03/01 2,561 2,562 2,501 2,546 12,500
2021/02/26 2,475 2,590 2,456 2,553 20,700
2021/02/25 2,550 2,577 2,511 2,540 16,100
2021/02/24 2,476 2,617 2,476 2,550 28,700
2021/02/22 2,501 2,547 2,460 2,494 21,500
2021/02/19 2,412 2,525 2,412 2,497 31,900
2021/02/18 2,481 2,528 2,410 2,413 27,400
2021/02/17 2,549 2,549 2,475 2,494 31,100
2021/02/16 2,529 2,699 2,503 2,522 64,700
2021/02/15 2,575 2,597 2,535 2,579 12,900
2021/02/12 2,606 2,606 2,536 2,581 10,700
2021/02/10 2,598 2,613 2,576 2,606 4,100
2021/02/09 2,576 2,620 2,550 2,598 22,700
2021/02/08 2,547 2,645 2,530 2,591 27,600
2021/02/05 2,548 2,548 2,500 2,534 17,900
2021/02/04 2,489 2,544 2,489 2,538 7,600
2021/02/03 2,506 2,520 2,464 2,492 12,400
2021/02/02 2,550 2,557 2,501 2,516 7,200
2021/02/01 2,410 2,518 2,410 2,518 12,700
2021/01/29 2,558 2,594 2,450 2,450 33,400
2021/01/28 2,561 2,595 2,532 2,558 21,800
2021/01/27 2,661 2,661 2,614 2,644 26,600
2021/01/26 2,669 2,670 2,601 2,661 27,400
2021/01/25 2,548 2,649 2,548 2,640 56,400
2021/01/22 2,461 2,519 2,460 2,510 16,900
2021/01/21 2,470 2,498 2,443 2,477 26,400
2021/01/20 2,465 2,472 2,400 2,460 34,500
2021/01/19 2,442 2,467 2,401 2,466 47,700
2021/01/18 2,480 2,480 2,425 2,442 53,200
2021/01/15 2,520 2,570 2,425 2,511 148,600
2021/01/14 2,778 2,830 2,725 2,820 87,800
2021/01/13 2,730 2,827 2,703 2,778 96,400
2021/01/12 2,739 2,739 2,681 2,710 32,200
2021/01/08 2,701 2,735 2,662 2,699 48,700
2021/01/07 2,717 2,741 2,674 2,710 51,000
2021/01/06 2,715 2,715 2,616 2,679 55,100
2021/01/05 2,680 2,738 2,583 2,675 92,700
2021/01/04 2,509 2,756 2,509 2,715 125,100

このページの先頭へ