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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 422 | 429 | 422 | 428 | 12,000 |
| 2024/08/15 | 428 | 428 | 421 | 425 | 15,700 |
| 2024/08/14 | 431 | 431 | 418 | 428 | 15,200 |
| 2024/08/13 | 430 | 430 | 416 | 426 | 27,500 |
| 2024/08/09 | 430 | 435 | 426 | 430 | 14,300 |
| 2024/08/08 | 435 | 436 | 418 | 430 | 19,800 |
| 2024/08/07 | 388 | 414 | 388 | 403 | 34,900 |
| 2024/08/06 | 395 | 421 | 379 | 408 | 63,000 |
| 2024/08/05 | 450 | 450 | 386 | 388 | 111,600 |
| 2024/08/02 | 485 | 485 | 458 | 466 | 54,400 |
| 2024/08/01 | 494 | 495 | 486 | 491 | 7,500 |
| 2024/07/31 | 501 | 502 | 494 | 494 | 10,100 |
| 2024/07/30 | 493 | 501 | 491 | 501 | 25,500 |
| 2024/07/29 | 487 | 497 | 487 | 494 | 19,700 |
| 2024/07/26 | 484 | 487 | 482 | 486 | 6,500 |
| 2024/07/25 | 485 | 488 | 485 | 485 | 8,300 |
| 2024/07/24 | 490 | 490 | 487 | 489 | 5,600 |
| 2024/07/23 | 487 | 490 | 487 | 490 | 7,500 |
| 2024/07/22 | 487 | 489 | 485 | 487 | 9,600 |
| 2024/07/19 | 490 | 495 | 484 | 489 | 39,400 |
| 2024/07/18 | 492 | 496 | 489 | 495 | 11,600 |
| 2024/07/17 | 496 | 498 | 485 | 492 | 31,700 |
| 2024/07/16 | 502 | 502 | 490 | 496 | 43,000 |
| 2024/07/12 | 481 | 511 | 481 | 507 | 54,100 |
| 2024/07/11 | 487 | 489 | 482 | 487 | 14,200 |
| 2024/07/10 | 494 | 494 | 484 | 487 | 14,900 |
| 2024/07/09 | 495 | 499 | 489 | 491 | 13,300 |
| 2024/07/08 | 495 | 495 | 490 | 495 | 12,100 |
| 2024/07/05 | 491 | 499 | 489 | 495 | 24,400 |
| 2024/07/04 | 489 | 490 | 481 | 487 | 16,800 |
| 2024/07/03 | 486 | 486 | 482 | 485 | 16,400 |
| 2024/07/02 | 491 | 491 | 483 | 486 | 15,500 |
| 2024/07/01 | 495 | 495 | 489 | 491 | 13,900 |
| 2024/06/28 | 503 | 504 | 491 | 492 | 14,600 |
| 2024/06/27 | 509 | 509 | 495 | 502 | 7,500 |
| 2024/06/26 | 504 | 511 | 500 | 502 | 14,900 |
| 2024/06/25 | 494 | 506 | 494 | 504 | 30,500 |
| 2024/06/24 | 510 | 515 | 492 | 492 | 48,500 |
| 2024/06/21 | 500 | 508 | 492 | 504 | 12,000 |
| 2024/06/20 | 508 | 512 | 498 | 500 | 15,700 |
| 2024/06/19 | 486 | 507 | 485 | 505 | 28,700 |
| 2024/06/18 | 476 | 485 | 476 | 483 | 12,200 |
| 2024/06/17 | 487 | 491 | 474 | 478 | 12,200 |
| 2024/06/14 | 480 | 489 | 478 | 487 | 20,700 |
| 2024/06/13 | 476 | 480 | 475 | 479 | 11,900 |
| 2024/06/12 | 478 | 480 | 474 | 476 | 7,700 |
| 2024/06/11 | 478 | 483 | 470 | 478 | 22,700 |
| 2024/06/10 | 475 | 481 | 474 | 478 | 8,100 |
| 2024/06/07 | 473 | 477 | 473 | 475 | 8,400 |
| 2024/06/06 | 476 | 481 | 470 | 475 | 12,500 |
| 2024/06/05 | 480 | 482 | 475 | 476 | 10,100 |
| 2024/06/04 | 480 | 482 | 475 | 479 | 14,000 |
| 2024/06/03 | 478 | 482 | 475 | 478 | 17,100 |
| 2024/05/31 | 466 | 481 | 466 | 476 | 17,900 |
| 2024/05/30 | 466 | 470 | 466 | 467 | 10,300 |
| 2024/05/29 | 471 | 474 | 468 | 468 | 14,600 |
| 2024/05/28 | 476 | 478 | 470 | 474 | 3,300 |
| 2024/05/27 | 476 | 476 | 470 | 471 | 8,000 |
| 2024/05/24 | 468 | 478 | 468 | 478 | 23,500 |
| 2024/05/23 | 480 | 480 | 469 | 473 | 11,700 |
| 2024/05/22 | 481 | 481 | 467 | 477 | 12,000 |
| 2024/05/21 | 476 | 485 | 476 | 482 | 12,000 |
| 2024/05/20 | 475 | 482 | 474 | 479 | 2,300 |
| 2024/05/17 | 465 | 477 | 463 | 475 | 20,200 |
| 2024/05/16 | 474 | 474 | 468 | 469 | 14,500 |
| 2024/05/15 | 480 | 480 | 473 | 475 | 11,300 |
| 2024/05/14 | 482 | 482 | 476 | 478 | 9,900 |
| 2024/05/13 | 480 | 482 | 475 | 482 | 16,100 |
| 2024/05/10 | 489 | 489 | 481 | 486 | 12,900 |
| 2024/05/09 | 485 | 491 | 478 | 489 | 17,400 |
| 2024/05/08 | 470 | 486 | 470 | 481 | 18,500 |
| 2024/05/07 | 471 | 477 | 471 | 476 | 7,300 |
| 2024/05/02 | 479 | 479 | 466 | 471 | 15,800 |
| 2024/05/01 | 479 | 483 | 476 | 479 | 5,200 |
| 2024/04/30 | 473 | 479 | 473 | 479 | 8,800 |
| 2024/04/26 | 492 | 492 | 471 | 471 | 19,700 |
| 2024/04/25 | 472 | 489 | 471 | 484 | 35,700 |
| 2024/04/24 | 470 | 478 | 470 | 472 | 11,800 |
| 2024/04/23 | 473 | 476 | 467 | 469 | 19,200 |
| 2024/04/22 | 461 | 471 | 461 | 470 | 14,300 |
| 2024/04/19 | 476 | 482 | 459 | 460 | 55,900 |
| 2024/04/18 | 470 | 489 | 470 | 475 | 22,100 |
| 2024/04/17 | 477 | 484 | 465 | 471 | 70,200 |
| 2024/04/16 | 490 | 494 | 477 | 477 | 28,900 |
| 2024/04/15 | 483 | 496 | 469 | 493 | 81,800 |
| 2024/04/12 | 506 | 518 | 499 | 509 | 54,500 |
| 2024/04/11 | 505 | 505 | 497 | 505 | 15,000 |
| 2024/04/10 | 498 | 504 | 498 | 503 | 18,900 |
| 2024/04/09 | 488 | 498 | 486 | 495 | 22,000 |
| 2024/04/08 | 479 | 486 | 479 | 486 | 13,400 |
| 2024/04/05 | 469 | 480 | 468 | 478 | 17,900 |
| 2024/04/04 | 480 | 482 | 470 | 475 | 37,300 |
| 2024/04/03 | 492 | 495 | 477 | 477 | 29,700 |
| 2024/04/02 | 475 | 500 | 474 | 494 | 88,600 |
| 2024/04/01 | 483 | 485 | 471 | 474 | 148,700 |
| 2024/03/29 | 509 | 529 | 509 | 520 | 58,500 |
| 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 |