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 |
|---|---|---|---|---|---|
| 2025/10/31 | 456 | 474 | 454 | 467 | 29,100 |
| 2025/10/30 | 452 | 469 | 451 | 469 | 19,600 |
| 2025/10/29 | 478 | 479 | 460 | 460 | 19,800 |
| 2025/10/28 | 479 | 479 | 472 | 472 | 16,500 |
| 2025/10/27 | 490 | 490 | 478 | 481 | 16,700 |
| 2025/10/24 | 494 | 494 | 479 | 481 | 27,700 |
| 2025/10/23 | 475 | 483 | 469 | 479 | 14,300 |
| 2025/10/22 | 480 | 482 | 465 | 474 | 17,500 |
| 2025/10/21 | 470 | 472 | 462 | 466 | 21,400 |
| 2025/10/20 | 458 | 468 | 456 | 460 | 31,700 |
| 2025/10/17 | 463 | 463 | 443 | 443 | 32,900 |
| 2025/10/16 | 451 | 465 | 450 | 455 | 36,100 |
| 2025/10/15 | 451 | 456 | 448 | 451 | 28,800 |
| 2025/10/14 | 462 | 467 | 450 | 450 | 54,900 |
| 2025/10/10 | 475 | 480 | 467 | 467 | 27,300 |
| 2025/10/09 | 491 | 491 | 478 | 478 | 14,800 |
| 2025/10/08 | 482 | 491 | 482 | 489 | 16,500 |
| 2025/10/07 | 485 | 488 | 472 | 482 | 28,400 |
| 2025/10/06 | 490 | 495 | 478 | 478 | 32,100 |
| 2025/10/03 | 462 | 490 | 462 | 489 | 31,700 |
| 2025/10/02 | 476 | 476 | 462 | 462 | 27,300 |
| 2025/10/01 | 482 | 483 | 470 | 472 | 38,800 |
| 2025/09/30 | 519 | 519 | 487 | 487 | 65,700 |
| 2025/09/29 | 478 | 520 | 478 | 510 | 118,800 |
| 2025/09/26 | 479 | 491 | 470 | 473 | 63,300 |
| 2025/09/25 | 502 | 502 | 480 | 481 | 50,300 |
| 2025/09/24 | 488 | 497 | 485 | 494 | 65,500 |
| 2025/09/22 | 503 | 520 | 482 | 482 | 124,000 |
| 2025/09/19 | 512 | 513 | 482 | 505 | 168,600 |
| 2025/09/18 | 511 | 536 | 499 | 503 | 166,900 |
| 2025/09/17 | 539 | 542 | 506 | 514 | 251,000 |
| 2025/09/16 | 589 | 628 | 535 | 548 | 1,090,700 |
| 2025/09/12 | 465 | 562 | 462 | 549 | 1,430,800 |
| 2025/09/11 | 430 | 500 | 429 | 485 | 1,099,100 |
| 2025/09/10 | 419 | 443 | 410 | 422 | 142,500 |
| 2025/09/09 | 430 | 434 | 410 | 411 | 299,100 |
| 2025/09/08 | 386 | 450 | 380 | 450 | 1,086,000 |
| 2025/09/05 | 365 | 372 | 365 | 370 | 6,400 |
| 2025/09/04 | 372 | 380 | 365 | 365 | 10,400 |
| 2025/09/03 | 369 | 383 | 369 | 372 | 31,200 |
| 2025/09/02 | 359 | 370 | 359 | 367 | 9,200 |
| 2025/09/01 | 370 | 371 | 358 | 360 | 13,200 |
| 2025/08/29 | 366 | 368 | 359 | 368 | 3,200 |
| 2025/08/28 | 361 | 368 | 356 | 366 | 14,000 |
| 2025/08/27 | 366 | 366 | 360 | 363 | 5,000 |
| 2025/08/26 | 368 | 368 | 362 | 366 | 4,500 |
| 2025/08/25 | 364 | 366 | 358 | 364 | 10,600 |
| 2025/08/22 | 353 | 359 | 353 | 356 | 8,500 |
| 2025/08/21 | 353 | 356 | 353 | 353 | 9,300 |
| 2025/08/20 | 356 | 356 | 353 | 353 | 16,100 |
| 2025/08/19 | 359 | 359 | 354 | 356 | 29,300 |
| 2025/08/18 | 356 | 361 | 356 | 358 | 8,100 |
| 2025/08/15 | 361 | 366 | 359 | 359 | 8,500 |
| 2025/08/14 | 358 | 366 | 358 | 364 | 5,100 |
| 2025/08/13 | 356 | 363 | 356 | 359 | 6,700 |
| 2025/08/12 | 366 | 373 | 355 | 358 | 17,200 |
| 2025/08/08 | 365 | 374 | 364 | 365 | 13,300 |
| 2025/08/07 | 372 | 373 | 366 | 369 | 12,000 |
| 2025/08/06 | 369 | 372 | 367 | 372 | 16,400 |
| 2025/08/05 | 367 | 368 | 360 | 363 | 9,200 |
| 2025/08/04 | 352 | 370 | 352 | 369 | 11,400 |
| 2025/08/01 | 362 | 370 | 353 | 361 | 41,000 |
| 2025/07/31 | 364 | 370 | 359 | 360 | 9,200 |
| 2025/07/30 | 355 | 370 | 350 | 359 | 24,700 |
| 2025/07/29 | 356 | 359 | 350 | 352 | 35,400 |
| 2025/07/28 | 363 | 366 | 356 | 358 | 18,500 |
| 2025/07/25 | 368 | 369 | 361 | 362 | 8,600 |
| 2025/07/24 | 365 | 371 | 364 | 368 | 12,300 |
| 2025/07/23 | 367 | 370 | 362 | 363 | 7,800 |
| 2025/07/22 | 368 | 371 | 366 | 366 | 5,200 |
| 2025/07/18 | 373 | 379 | 372 | 372 | 12,400 |
| 2025/07/17 | 370 | 372 | 366 | 372 | 10,100 |
| 2025/07/16 | 378 | 378 | 362 | 371 | 25,700 |
| 2025/07/15 | 372 | 377 | 370 | 372 | 11,300 |
| 2025/07/14 | 376 | 386 | 368 | 375 | 31,000 |
| 2025/07/11 | 375 | 390 | 374 | 384 | 41,000 |
| 2025/07/10 | 370 | 374 | 366 | 374 | 15,900 |
| 2025/07/09 | 362 | 375 | 361 | 369 | 40,800 |
| 2025/07/08 | 363 | 363 | 359 | 363 | 8,900 |
| 2025/07/07 | 365 | 369 | 360 | 365 | 7,800 |
| 2025/07/04 | 363 | 364 | 359 | 364 | 4,700 |
| 2025/07/03 | 368 | 368 | 361 | 363 | 9,200 |
| 2025/07/02 | 361 | 364 | 361 | 364 | 4,600 |
| 2025/07/01 | 370 | 370 | 362 | 368 | 5,800 |
| 2025/06/30 | 373 | 373 | 365 | 367 | 10,100 |
| 2025/06/27 | 367 | 378 | 358 | 370 | 17,200 |
| 2025/06/26 | 357 | 377 | 356 | 367 | 40,700 |
| 2025/06/25 | 357 | 361 | 355 | 356 | 7,400 |
| 2025/06/24 | 364 | 366 | 356 | 358 | 16,600 |
| 2025/06/23 | 368 | 368 | 360 | 365 | 11,000 |
| 2025/06/20 | 366 | 368 | 364 | 367 | 3,600 |
| 2025/06/19 | 365 | 366 | 361 | 366 | 4,400 |
| 2025/06/18 | 360 | 367 | 360 | 361 | 8,600 |
| 2025/06/17 | 362 | 366 | 361 | 365 | 9,000 |
| 2025/06/16 | 364 | 367 | 361 | 365 | 8,800 |
| 2025/06/13 | 361 | 368 | 361 | 366 | 7,200 |
| 2025/06/12 | 357 | 368 | 357 | 364 | 21,200 |
| 2025/06/11 | 361 | 365 | 355 | 355 | 18,600 |
| 2025/06/10 | 360 | 364 | 359 | 363 | 7,800 |
| 2025/06/09 | 357 | 364 | 357 | 360 | 8,900 |
| 2025/06/06 | 365 | 366 | 358 | 361 | 8,300 |
| 2025/06/05 | 356 | 358 | 342 | 357 | 31,300 |
| 2025/06/04 | 360 | 363 | 355 | 355 | 6,800 |
| 2025/06/03 | 356 | 369 | 356 | 358 | 4,700 |
| 2025/06/02 | 356 | 366 | 356 | 360 | 17,800 |
| 2025/05/30 | 360 | 363 | 350 | 356 | 22,900 |
| 2025/05/29 | 369 | 369 | 353 | 359 | 24,300 |
| 2025/05/28 | 369 | 377 | 363 | 365 | 58,700 |
| 2025/05/27 | 373 | 373 | 367 | 369 | 9,700 |
| 2025/05/26 | 377 | 377 | 370 | 371 | 13,500 |
| 2025/05/23 | 355 | 380 | 355 | 377 | 32,400 |
| 2025/05/22 | 371 | 371 | 362 | 362 | 12,900 |
| 2025/05/21 | 370 | 379 | 363 | 373 | 27,000 |
| 2025/05/20 | 358 | 371 | 358 | 370 | 45,000 |
| 2025/05/19 | 358 | 359 | 348 | 354 | 14,800 |
| 2025/05/16 | 360 | 381 | 337 | 360 | 502,300 |
| 2025/05/15 | 331 | 358 | 331 | 355 | 374,400 |
| 2025/05/14 | 334 | 335 | 333 | 333 | 3,900 |
| 2025/05/13 | 337 | 339 | 333 | 333 | 9,600 |
| 2025/05/12 | 340 | 340 | 335 | 337 | 4,000 |
| 2025/05/09 | 335 | 342 | 335 | 340 | 8,500 |
| 2025/05/08 | 331 | 333 | 329 | 332 | 3,900 |
| 2025/05/07 | 334 | 336 | 331 | 331 | 5,900 |
| 2025/05/02 | 334 | 336 | 323 | 334 | 6,600 |
| 2025/05/01 | 334 | 334 | 330 | 332 | 2,400 |
| 2025/04/30 | 333 | 335 | 329 | 333 | 3,400 |
| 2025/04/28 | 325 | 334 | 325 | 329 | 5,000 |
| 2025/04/25 | 319 | 327 | 318 | 319 | 12,800 |
| 2025/04/24 | 324 | 342 | 315 | 319 | 86,400 |
| 2025/04/23 | 328 | 329 | 319 | 324 | 7,200 |
| 2025/04/22 | 339 | 340 | 325 | 327 | 13,900 |
| 2025/04/21 | 318 | 337 | 318 | 337 | 37,000 |
| 2025/04/18 | 310 | 318 | 310 | 315 | 9,900 |
| 2025/04/17 | 306 | 327 | 306 | 308 | 20,200 |
| 2025/04/16 | 318 | 319 | 308 | 308 | 12,200 |
| 2025/04/15 | 322 | 349 | 312 | 313 | 138,200 |
| 2025/04/14 | 319 | 330 | 313 | 321 | 62,200 |
| 2025/04/11 | 317 | 336 | 315 | 336 | 17,400 |
| 2025/04/10 | 318 | 325 | 313 | 320 | 19,300 |
| 2025/04/09 | 303 | 317 | 293 | 317 | 8,800 |
| 2025/04/08 | 296 | 321 | 291 | 311 | 19,100 |
| 2025/04/07 | 300 | 309 | 265 | 287 | 33,100 |
| 2025/04/04 | 330 | 332 | 309 | 315 | 47,000 |
| 2025/04/03 | 337 | 339 | 331 | 338 | 27,100 |
| 2025/04/02 | 343 | 346 | 332 | 343 | 32,000 |
| 2025/04/01 | 346 | 347 | 340 | 344 | 8,400 |
| 2025/03/31 | 344 | 346 | 337 | 339 | 13,800 |
| 2025/03/28 | 348 | 349 | 343 | 349 | 9,100 |
| 2025/03/27 | 343 | 348 | 341 | 348 | 15,400 |
| 2025/03/26 | 339 | 343 | 339 | 342 | 17,300 |
| 2025/03/25 | 341 | 342 | 338 | 339 | 11,900 |
| 2025/03/24 | 347 | 347 | 340 | 340 | 8,400 |
| 2025/03/21 | 340 | 350 | 340 | 343 | 12,900 |
| 2025/03/19 | 342 | 343 | 340 | 340 | 6,700 |
| 2025/03/18 | 344 | 345 | 339 | 342 | 7,700 |
| 2025/03/17 | 337 | 343 | 335 | 341 | 14,000 |
| 2025/03/14 | 337 | 342 | 337 | 338 | 5,500 |
| 2025/03/13 | 348 | 348 | 341 | 341 | 5,000 |
| 2025/03/12 | 341 | 348 | 341 | 347 | 2,400 |
| 2025/03/11 | 348 | 349 | 332 | 341 | 9,700 |
| 2025/03/10 | 343 | 352 | 343 | 349 | 4,800 |
| 2025/03/07 | 349 | 351 | 336 | 343 | 8,600 |
| 2025/03/06 | 339 | 348 | 339 | 347 | 6,700 |
| 2025/03/05 | 343 | 344 | 335 | 342 | 4,900 |
| 2025/03/04 | 345 | 345 | 338 | 343 | 8,700 |
| 2025/03/03 | 351 | 351 | 341 | 345 | 7,400 |
| 2025/02/28 | 355 | 355 | 344 | 350 | 8,100 |
| 2025/02/27 | 351 | 358 | 351 | 356 | 1,700 |
| 2025/02/26 | 360 | 361 | 351 | 355 | 11,200 |
| 2025/02/25 | 363 | 363 | 355 | 360 | 5,800 |
| 2025/02/21 | 355 | 365 | 355 | 364 | 6,500 |
| 2025/02/20 | 362 | 369 | 354 | 355 | 13,600 |
| 2025/02/19 | 366 | 370 | 363 | 363 | 5,300 |
| 2025/02/18 | 372 | 372 | 365 | 365 | 7,600 |
| 2025/02/17 | 379 | 379 | 371 | 375 | 31,700 |
| 2025/02/14 | 366 | 380 | 360 | 373 | 38,000 |
| 2025/02/13 | 354 | 366 | 354 | 365 | 14,700 |
| 2025/02/12 | 362 | 362 | 355 | 355 | 5,800 |
| 2025/02/10 | 365 | 365 | 359 | 362 | 14,100 |
| 2025/02/07 | 350 | 362 | 350 | 359 | 12,200 |
| 2025/02/06 | 350 | 353 | 349 | 349 | 4,500 |
| 2025/02/05 | 346 | 352 | 346 | 350 | 1,900 |
| 2025/02/04 | 345 | 353 | 341 | 346 | 19,700 |
| 2025/02/03 | 342 | 354 | 342 | 343 | 19,600 |
| 2025/01/31 | 339 | 349 | 338 | 342 | 13,000 |
| 2025/01/30 | 342 | 345 | 339 | 339 | 6,000 |
| 2025/01/29 | 340 | 348 | 340 | 340 | 5,900 |
| 2025/01/28 | 342 | 346 | 339 | 340 | 12,600 |
| 2025/01/27 | 340 | 347 | 340 | 340 | 11,000 |
| 2025/01/24 | 343 | 346 | 338 | 338 | 23,700 |
| 2025/01/23 | 348 | 356 | 340 | 342 | 25,200 |
| 2025/01/22 | 360 | 362 | 348 | 348 | 7,600 |
| 2025/01/21 | 346 | 362 | 346 | 359 | 16,600 |
| 2025/01/20 | 348 | 351 | 341 | 345 | 12,000 |
| 2025/01/17 | 340 | 350 | 337 | 348 | 26,300 |
| 2025/01/16 | 346 | 351 | 343 | 343 | 20,200 |
| 2025/01/15 | 359 | 362 | 340 | 345 | 54,000 |
| 2025/01/14 | 365 | 366 | 362 | 366 | 14,100 |
| 2025/01/10 | 369 | 371 | 364 | 366 | 15,500 |
| 2025/01/09 | 368 | 372 | 365 | 372 | 11,500 |
| 2025/01/08 | 369 | 369 | 365 | 367 | 7,500 |
| 2025/01/07 | 369 | 372 | 366 | 369 | 13,500 |
| 2025/01/06 | 375 | 378 | 366 | 367 | 25,600 |