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
2022/12/30 389 413 389 407 43,200
2022/12/29 388 396 385 387 51,400
2022/12/28 400 400 390 394 62,400
2022/12/27 400 405 399 402 47,600
2022/12/26 401 404 396 400 47,500
2022/12/23 408 410 404 405 44,200
2022/12/22 414 414 403 409 63,400
2022/12/21 418 424 413 413 45,700
2022/12/20 436 441 416 416 143,300
2022/12/19 445 446 432 441 125,600
2022/12/16 450 450 446 447 29,100
2022/12/15 448 458 448 458 26,800
2022/12/14 457 457 450 451 21,000
2022/12/13 447 459 447 459 56,000
2022/12/12 451 452 442 447 75,400
2022/12/09 458 461 453 457 39,200
2022/12/08 464 464 450 454 29,900
2022/12/07 454 466 451 461 29,300
2022/12/06 461 463 451 454 56,500
2022/12/05 481 481 463 463 76,100
2022/12/02 484 498 479 481 164,200
2022/12/01 482 486 470 471 102,700
2022/11/30 448 475 444 474 195,700
2022/11/29 448 457 438 443 214,200
2022/11/28 450 453 448 449 29,100
2022/11/25 452 453 446 452 54,800
2022/11/24 453 457 447 452 71,500
2022/11/22 452 456 447 448 25,800
2022/11/21 455 458 452 452 52,700
2022/11/18 447 452 442 452 91,700
2022/11/17 451 453 448 448 37,300
2022/11/16 449 455 448 454 36,900
2022/11/15 454 454 446 454 49,700
2022/11/14 459 464 448 454 75,000
2022/11/11 464 475 452 457 108,100
2022/11/10 468 468 450 453 94,500
2022/11/09 485 493 470 470 37,700
2022/11/08 478 499 469 488 51,800
2022/11/07 482 482 474 477 7,600
2022/11/04 478 483 470 477 59,400
2022/11/02 489 489 476 478 47,600
2022/11/01 483 495 474 493 55,300
2022/10/31 481 505 472 475 67,700
2022/10/28 461 469 457 465 25,000
2022/10/27 465 469 460 463 17,100
2022/10/26 466 485 465 466 82,300
2022/10/25 468 468 458 463 27,300
2022/10/24 473 473 461 463 18,200
2022/10/21 472 473 460 460 23,900
2022/10/20 473 475 467 474 24,700
2022/10/19 454 472 454 472 53,500
2022/10/18 441 462 441 452 56,300
2022/10/17 444 448 440 442 73,000
2022/10/14 450 460 448 460 73,100
2022/10/13 469 469 445 450 53,100
2022/10/12 478 478 459 462 41,400
2022/10/11 483 483 470 478 65,600
2022/10/07 491 492 485 486 53,300
2022/10/06 491 500 486 498 74,100
2022/10/05 497 503 491 491 122,100
2022/10/04 521 527 495 497 388,000
2022/10/03 550 560 546 551 27,600
2022/09/30 563 567 551 560 36,500
2022/09/29 565 572 560 563 32,200
2022/09/28 579 580 555 560 53,900
2022/09/27 586 598 582 582 22,500
2022/09/26 597 599 579 592 57,900
2022/09/22 598 607 597 603 29,400
2022/09/21 616 616 601 612 40,400
2022/09/20 615 616 607 611 27,400
2022/09/16 617 617 605 612 39,100
2022/09/15 624 625 617 620 29,000
2022/09/14 613 630 613 630 31,100
2022/09/13 626 635 623 630 24,700
2022/09/12 628 634 626 634 31,800
2022/09/09 626 630 621 628 23,800
2022/09/08 620 623 618 623 5,100
2022/09/07 620 620 613 620 12,100
2022/09/06 616 634 608 627 32,400
2022/09/05 603 618 603 616 13,900
2022/09/02 613 614 600 603 43,200
2022/09/01 622 622 610 613 46,400
2022/08/31 630 630 622 626 13,800
2022/08/30 623 630 620 630 10,900
2022/08/29 615 622 614 619 34,400
2022/08/26 639 639 633 635 17,900
2022/08/25 630 635 628 632 17,100
2022/08/24 628 634 625 631 22,800
2022/08/23 625 632 622 631 14,900
2022/08/22 638 638 628 632 16,600
2022/08/19 645 650 638 642 49,200
2022/08/18 635 642 629 642 43,700
2022/08/17 622 632 619 630 41,200
2022/08/16 605 632 605 622 69,600
2022/08/15 610 610 604 607 23,300
2022/08/12 606 612 601 608 20,200
2022/08/10 614 614 605 606 34,900
2022/08/09 610 614 609 614 12,800
2022/08/08 613 615 608 613 28,800
2022/08/05 612 615 608 613 21,500
2022/08/04 613 615 606 612 21,900
2022/08/03 608 611 606 611 14,000
2022/08/02 616 616 605 610 12,700
2022/08/01 609 620 603 616 49,700
2022/07/29 607 607 601 605 18,100
2022/07/28 607 614 597 599 36,400
2022/07/27 598 607 593 606 56,200
2022/07/26 606 606 598 600 65,800
2022/07/25 620 620 605 609 62,000
2022/07/22 620 626 612 624 34,000
2022/07/21 603 618 598 617 79,300
2022/07/20 610 626 591 598 192,300
2022/07/19 594 625 577 620 273,100
2022/07/15 595 595 595 595 33,700
2022/07/14 673 695 660 695 221,100
2022/07/13 642 668 631 662 83,800
2022/07/12 645 645 628 632 47,900
2022/07/11 635 656 633 650 67,300
2022/07/08 628 637 621 633 35,500
2022/07/07 631 631 614 624 25,200
2022/07/06 624 641 624 630 26,900
2022/07/05 627 636 621 630 22,400
2022/07/04 610 625 609 625 22,400
2022/07/01 624 626 607 609 29,200
2022/06/30 630 631 613 614 40,100
2022/06/29 634 634 620 631 35,400
2022/06/28 627 644 627 644 34,300
2022/06/27 642 642 624 632 55,300
2022/06/24 605 632 605 632 45,400
2022/06/23 600 612 596 606 28,900
2022/06/22 620 625 594 605 61,000
2022/06/21 598 617 597 614 43,900
2022/06/20 616 624 583 588 88,600
2022/06/17 617 621 594 606 161,100
2022/06/16 631 660 631 634 125,400
2022/06/15 685 686 619 624 246,200
2022/06/14 695 711 693 708 37,000
2022/06/13 730 733 710 712 51,900
2022/06/10 738 746 731 736 42,100
2022/06/09 748 751 732 750 51,300
2022/06/08 753 759 749 750 34,200
2022/06/07 771 771 752 759 32,500
2022/06/06 753 770 748 770 43,800
2022/06/03 766 769 747 753 37,500
2022/06/02 765 765 747 757 17,600
2022/06/01 754 766 754 765 20,900
2022/05/31 763 763 748 762 33,100
2022/05/30 728 772 728 763 111,000
2022/05/27 750 752 708 715 96,000
2022/05/26 752 761 734 739 86,500
2022/05/25 781 782 753 759 70,100
2022/05/24 802 802 780 780 38,000
2022/05/23 781 805 781 804 80,600
2022/05/20 775 780 759 780 47,500
2022/05/19 770 781 760 766 59,300
2022/05/18 793 802 788 794 48,200
2022/05/17 788 802 777 780 46,400
2022/05/16 814 817 786 797 69,500
2022/05/13 778 798 777 790 83,600
2022/05/12 772 779 757 763 56,200
2022/05/11 768 799 768 785 58,000
2022/05/10 755 769 744 769 58,800
2022/05/09 769 783 762 763 56,000
2022/05/06 765 786 741 784 86,300
2022/05/02 768 785 765 772 54,000
2022/04/28 759 771 747 770 86,300
2022/04/27 753 765 740 759 130,200
2022/04/26 776 790 755 782 109,500
2022/04/25 768 785 758 770 150,500
2022/04/22 808 811 780 789 183,500
2022/04/21 801 843 799 835 236,400
2022/04/20 850 850 801 805 260,700
2022/04/19 873 877 828 840 775,900
2022/04/18 989 998 894 895 711,000
2022/04/15 975 975 922 975 1,811,700
2022/04/14 850 866 808 825 240,600
2022/04/13 818 853 817 846 80,500
2022/04/12 808 824 796 805 55,800
2022/04/11 850 850 807 823 84,200
2022/04/08 843 859 830 855 57,300
2022/04/07 853 859 821 822 93,500
2022/04/06 866 875 849 870 102,300
2022/04/05 849 888 849 881 164,000
2022/04/04 835 844 820 839 67,100
2022/04/01 820 826 811 826 49,300
2022/03/31 845 845 822 835 49,300
2022/03/30 832 850 829 833 70,400
2022/03/29 844 844 805 832 104,200
2022/03/28 863 863 827 832 135,000
2022/03/25 852 870 836 870 135,200
2022/03/24 798 838 781 837 130,000
2022/03/23 769 815 769 802 150,100
2022/03/22 784 784 753 756 104,000
2022/03/18 710 762 710 762 171,200
2022/03/17 710 719 700 719 89,100
2022/03/16 709 722 686 693 125,400
2022/03/15 665 679 661 674 43,800
2022/03/14 661 675 647 661 54,400
2022/03/11 658 658 639 652 28,000
2022/03/10 654 661 644 653 42,800
2022/03/09 639 641 613 626 46,200
2022/03/08 637 658 622 630 66,800
2022/03/07 653 658 636 647 59,600
2022/03/04 696 703 656 667 93,100
2022/03/03 700 708 679 686 48,900
2022/03/02 686 702 674 694 52,000
2022/03/01 675 709 675 701 77,600
2022/02/28 660 676 654 667 55,500
2022/02/25 647 673 647 667 74,100
2022/02/24 650 651 616 629 113,700
2022/02/22 655 677 649 657 59,600
2022/02/21 669 673 653 671 58,900
2022/02/18 651 689 651 688 71,100
2022/02/17 669 669 656 661 53,800
2022/02/16 680 682 657 659 35,200
2022/02/15 647 679 646 661 90,700
2022/02/14 661 664 646 647 124,500
2022/02/10 703 707 678 689 108,900
2022/02/09 682 688 670 686 81,100
2022/02/08 670 680 661 662 72,800
2022/02/07 674 679 659 660 67,000
2022/02/04 663 693 660 671 115,800
2022/02/03 680 690 653 670 152,200
2022/02/02 669 708 668 690 223,300
2022/02/01 635 657 634 649 137,300
2022/01/31 575 610 575 605 76,900
2022/01/28 566 589 555 565 180,900
2022/01/27 615 619 566 572 127,800
2022/01/26 603 621 595 611 69,700
2022/01/25 628 647 596 603 111,400
2022/01/24 621 639 603 638 109,500
2022/01/21 645 650 616 629 161,100
2022/01/20 640 666 638 665 84,800
2022/01/19 686 692 641 650 156,800
2022/01/18 632 706 632 696 282,500
2022/01/17 710 713 632 632 439,600
2022/01/14 687 711 670 707 210,900
2022/01/13 716 716 691 695 109,900
2022/01/12 691 716 688 716 104,600
2022/01/11 712 712 689 691 106,800
2022/01/07 720 721 697 716 153,900
2022/01/06 720 729 708 719 142,000
2022/01/05 777 779 738 741 109,500
2022/01/04 802 815 771 783 80,900

このページの先頭へ