3133 (株)海帆 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 711 | 737 | 702 | 737 | 585,600 | 737 |
| 2024-12-02 | 729 | 746 | 715 | 716 | 1,138,900 | 716 |
| 2024-11-29 | 701 | 731 | 694 | 717 | 1,040,600 | 717 |
| 2024-11-28 | 688 | 703 | 671 | 691 | 721,100 | 691 |
| 2024-11-27 | 643 | 694 | 627 | 687 | 891,600 | 687 |
| 2024-11-26 | 675 | 680 | 642 | 648 | 778,800 | 648 |
| 2024-11-25 | 690 | 709 | 676 | 676 | 435,700 | 676 |
| 2024-11-22 | 678 | 694 | 675 | 692 | 394,200 | 692 |
| 2024-11-21 | 678 | 694 | 672 | 679 | 245,000 | 679 |
| 2024-11-20 | 674 | 697 | 671 | 679 | 297,600 | 679 |
| 2024-11-19 | 669 | 682 | 645 | 676 | 471,500 | 676 |
| 2024-11-18 | 650 | 687 | 650 | 670 | 383,900 | 670 |
| 2024-11-15 | 659 | 678 | 640 | 648 | 680,400 | 648 |
| 2024-11-14 | 667 | 683 | 659 | 670 | 429,800 | 670 |
| 2024-11-13 | 666 | 675 | 663 | 666 | 191,300 | 666 |
| 2024-11-12 | 685 | 685 | 665 | 669 | 378,300 | 669 |
| 2024-11-11 | 695 | 695 | 678 | 688 | 238,200 | 688 |
| 2024-11-08 | 664 | 701 | 663 | 699 | 513,400 | 699 |
| 2024-11-07 | 651 | 680 | 651 | 667 | 505,300 | 667 |
| 2024-11-06 | 658 | 665 | 643 | 654 | 436,500 | 654 |
| 2024-11-05 | 674 | 675 | 655 | 661 | 228,900 | 661 |
| 2024-11-01 | 670 | 682 | 664 | 666 | 308,800 | 666 |
| 2024-10-31 | 690 | 698 | 675 | 685 | 304,600 | 685 |
| 2024-10-30 | 695 | 722 | 684 | 684 | 693,500 | 684 |
| 2024-10-29 | 681 | 698 | 670 | 694 | 438,500 | 694 |
| 2024-10-28 | 651 | 688 | 650 | 665 | 394,500 | 665 |
| 2024-10-25 | 661 | 672 | 653 | 655 | 323,100 | 655 |
| 2024-10-24 | 660 | 675 | 628 | 666 | 517,500 | 666 |
| 2024-10-23 | 687 | 698 | 664 | 664 | 377,900 | 664 |
| 2024-10-22 | 676 | 688 | 665 | 680 | 277,500 | 680 |
| 2024-10-21 | 671 | 691 | 669 | 680 | 236,200 | 680 |
| 2024-10-18 | 678 | 698 | 668 | 676 | 459,300 | 676 |
| 2024-10-17 | 693 | 700 | 655 | 664 | 775,600 | 664 |
| 2024-10-16 | 698 | 705 | 690 | 694 | 303,500 | 694 |
| 2024-10-15 | 696 | 708 | 685 | 701 | 330,700 | 701 |
| 2024-10-11 | 706 | 716 | 691 | 692 | 382,800 | 692 |
| 2024-10-10 | 705 | 729 | 700 | 710 | 354,200 | 710 |
| 2024-10-09 | 708 | 711 | 694 | 698 | 270,100 | 698 |
| 2024-10-08 | 705 | 722 | 682 | 701 | 636,700 | 701 |
| 2024-10-07 | 736 | 740 | 707 | 710 | 595,700 | 710 |
| 2024-10-04 | 749 | 752 | 732 | 732 | 460,800 | 732 |
| 2024-10-03 | 760 | 766 | 742 | 754 | 394,200 | 754 |
| 2024-10-02 | 765 | 770 | 750 | 752 | 477,800 | 752 |
| 2024-10-01 | 802 | 807 | 775 | 779 | 515,600 | 779 |
| 2024-09-30 | 806 | 840 | 776 | 787 | 1,010,200 | 787 |
| 2024-09-27 | 833 | 858 | 802 | 806 | 1,678,000 | 806 |
| 2024-09-26 | 802 | 824 | 797 | 824 | 767,100 | 824 |
| 2024-09-25 | 774 | 809 | 765 | 796 | 545,300 | 796 |
| 2024-09-24 | 775 | 790 | 756 | 774 | 499,700 | 774 |
| 2024-09-20 | 792 | 794 | 765 | 768 | 392,100 | 768 |
| 2024-09-19 | 745 | 805 | 745 | 781 | 976,100 | 781 |
| 2024-09-18 | 750 | 756 | 730 | 734 | 297,400 | 734 |
| 2024-09-17 | 739 | 754 | 732 | 735 | 350,000 | 735 |
| 2024-09-13 | 769 | 779 | 738 | 743 | 465,300 | 743 |
| 2024-09-12 | 773 | 780 | 762 | 774 | 304,600 | 774 |
| 2024-09-11 | 763 | 780 | 736 | 743 | 465,300 | 743 |
| 2024-09-10 | 756 | 774 | 750 | 771 | 370,300 | 771 |
| 2024-09-09 | 704 | 749 | 701 | 747 | 614,900 | 747 |
| 2024-09-06 | 780 | 782 | 741 | 749 | 574,400 | 749 |
| 2024-09-05 | 758 | 788 | 757 | 772 | 439,900 | 772 |
| 2024-09-04 | 779 | 800 | 764 | 764 | 785,800 | 764 |
| 2024-09-03 | 798 | 821 | 794 | 821 | 336,400 | 821 |
| 2024-09-02 | 832 | 834 | 800 | 801 | 721,300 | 801 |
| 2024-08-30 | 790 | 832 | 780 | 832 | 756,200 | 832 |
| 2024-08-29 | 753 | 818 | 748 | 790 | 1,060,200 | 790 |
| 2024-08-28 | 767 | 779 | 755 | 758 | 452,500 | 758 |
| 2024-08-27 | 777 | 781 | 764 | 767 | 405,300 | 767 |
| 2024-08-26 | 763 | 805 | 760 | 776 | 1,004,800 | 776 |
| 2024-08-23 | 755 | 770 | 732 | 766 | 539,300 | 766 |
| 2024-08-22 | 751 | 768 | 739 | 755 | 431,000 | 755 |
| 2024-08-21 | 746 | 766 | 741 | 745 | 386,100 | 745 |
| 2024-08-20 | 774 | 775 | 756 | 761 | 478,500 | 761 |
| 2024-08-19 | 790 | 799 | 731 | 753 | 993,800 | 753 |
| 2024-08-16 | 770 | 833 | 757 | 805 | 1,497,700 | 805 |
| 2024-08-15 | 720 | 769 | 716 | 741 | 899,900 | 741 |
| 2024-08-14 | 731 | 742 | 708 | 713 | 850,900 | 713 |
| 2024-08-13 | 700 | 751 | 700 | 731 | 1,324,000 | 731 |
| 2024-08-09 | 699 | 707 | 660 | 690 | 1,210,300 | 690 |
| 2024-08-08 | 710 | 741 | 691 | 697 | 1,468,000 | 697 |
| 2024-08-07 | 621 | 725 | 603 | 725 | 1,642,700 | 725 |
| 2024-08-06 | 655 | 679 | 546 | 625 | 4,506,200 | 625 |
| 2024-08-05 | 700 | 748 | 635 | 635 | 3,173,200 | 635 |
| 2024-08-02 | 822 | 830 | 783 | 785 | 1,158,700 | 785 |
| 2024-08-01 | 846 | 870 | 828 | 862 | 372,500 | 862 |
| 2024-07-31 | 820 | 855 | 811 | 855 | 394,000 | 855 |
| 2024-07-30 | 858 | 860 | 820 | 830 | 412,900 | 830 |
| 2024-07-29 | 840 | 878 | 836 | 862 | 520,900 | 862 |
| 2024-07-26 | 846 | 859 | 828 | 840 | 553,300 | 840 |
| 2024-07-25 | 879 | 879 | 846 | 847 | 629,300 | 847 |
| 2024-07-24 | 870 | 909 | 840 | 879 | 1,046,500 | 879 |
| 2024-07-23 | 873 | 887 | 863 | 885 | 309,000 | 885 |
| 2024-07-22 | 900 | 910 | 863 | 868 | 822,300 | 868 |
| 2024-07-19 | 903 | 912 | 891 | 909 | 425,300 | 909 |
| 2024-07-18 | 911 | 919 | 901 | 901 | 428,900 | 901 |
| 2024-07-17 | 919 | 922 | 910 | 912 | 405,200 | 912 |
| 2024-07-16 | 920 | 922 | 909 | 916 | 395,500 | 916 |
| 2024-07-12 | 910 | 936 | 908 | 915 | 646,200 | 915 |
| 2024-07-11 | 917 | 928 | 905 | 919 | 437,700 | 919 |
| 2024-07-10 | 928 | 934 | 913 | 917 | 397,700 | 917 |
| 2024-07-09 | 924 | 943 | 923 | 928 | 452,900 | 928 |
| 2024-07-08 | 925 | 938 | 915 | 917 | 378,100 | 917 |
| 2024-07-05 | 1,013 | 1,015 | 927 | 933 | 1,594,400 | 933 |
| 2024-07-04 | 903 | 1,034 | 901 | 998 | 1,945,400 | 998 |
| 2024-07-03 | 932 | 932 | 898 | 900 | 715,300 | 900 |
| 2024-07-02 | 932 | 953 | 929 | 931 | 393,200 | 931 |
| 2024-07-01 | 937 | 949 | 927 | 929 | 272,500 | 929 |
| 2024-06-28 | 933 | 939 | 921 | 928 | 349,300 | 928 |
| 2024-06-27 | 954 | 958 | 906 | 927 | 1,006,900 | 927 |
| 2024-06-26 | 974 | 974 | 959 | 964 | 372,800 | 964 |
| 2024-06-25 | 1,005 | 1,006 | 980 | 980 | 533,100 | 980 |
| 2024-06-24 | 965 | 1,002 | 963 | 1,001 | 456,800 | 1,001 |
| 2024-06-21 | 949 | 987 | 941 | 975 | 429,000 | 975 |
| 2024-06-20 | 991 | 1,002 | 933 | 957 | 1,109,900 | 957 |
| 2024-06-19 | 1,008 | 1,018 | 998 | 998 | 329,100 | 998 |
| 2024-06-18 | 1,010 | 1,022 | 996 | 999 | 370,200 | 999 |
| 2024-06-17 | 994 | 1,018 | 983 | 1,008 | 363,200 | 1,008 |
| 2024-06-14 | 1,031 | 1,040 | 1,002 | 1,005 | 772,700 | 1,005 |
| 2024-06-13 | 1,030 | 1,075 | 1,022 | 1,040 | 975,300 | 1,040 |
| 2024-06-12 | 1,010 | 1,040 | 995 | 1,040 | 648,800 | 1,040 |
| 2024-06-11 | 1,030 | 1,030 | 992 | 999 | 809,300 | 999 |
| 2024-06-10 | 1,024 | 1,044 | 995 | 1,012 | 1,037,000 | 1,012 |
| 2024-06-07 | 952 | 1,035 | 948 | 1,024 | 2,276,800 | 1,024 |
| 2024-06-06 | 945 | 965 | 931 | 940 | 821,700 | 940 |
| 2024-06-05 | 929 | 960 | 922 | 960 | 1,203,800 | 960 |
| 2024-06-04 | 890 | 922 | 889 | 914 | 447,300 | 914 |
| 2024-06-03 | 907 | 911 | 891 | 900 | 531,800 | 900 |
| 2024-05-31 | 958 | 963 | 896 | 913 | 1,454,200 | 913 |
| 2024-05-30 | 888 | 965 | 854 | 928 | 2,295,700 | 928 |
| 2024-05-29 | 805 | 870 | 796 | 844 | 969,500 | 844 |
| 2024-05-28 | 809 | 840 | 808 | 815 | 477,500 | 815 |
| 2024-05-27 | 808 | 811 | 784 | 808 | 709,200 | 808 |
| 2024-05-24 | 791 | 817 | 784 | 814 | 571,500 | 814 |
| 2024-05-23 | 771 | 848 | 767 | 805 | 1,443,100 | 805 |
| 2024-05-22 | 874 | 890 | 790 | 812 | 2,654,500 | 812 |
| 2024-05-21 | 905 | 905 | 883 | 889 | 1,046,700 | 889 |
| 2024-05-20 | 926 | 943 | 910 | 912 | 752,200 | 912 |
| 2024-05-17 | 925 | 929 | 894 | 921 | 732,400 | 921 |
| 2024-05-16 | 949 | 966 | 917 | 925 | 729,400 | 925 |
| 2024-05-15 | 950 | 955 | 920 | 936 | 707,200 | 936 |
| 2024-05-14 | 934 | 974 | 927 | 958 | 1,036,600 | 958 |
| 2024-05-13 | 920 | 936 | 912 | 930 | 717,500 | 930 |
| 2024-05-10 | 899 | 941 | 896 | 918 | 570,600 | 918 |
| 2024-05-09 | 899 | 903 | 877 | 902 | 610,200 | 902 |
| 2024-05-08 | 902 | 916 | 895 | 899 | 685,700 | 899 |
| 2024-05-07 | 933 | 948 | 904 | 909 | 837,700 | 909 |
| 2024-05-02 | 910 | 930 | 898 | 927 | 963,700 | 927 |
| 2024-05-01 | 902 | 944 | 901 | 914 | 1,106,500 | 914 |
| 2024-04-30 | 900 | 920 | 880 | 901 | 719,100 | 901 |
| 2024-04-26 | 900 | 924 | 888 | 899 | 968,000 | 899 |
| 2024-04-25 | 893 | 906 | 870 | 873 | 793,000 | 873 |
| 2024-04-24 | 930 | 931 | 897 | 903 | 1,011,600 | 903 |
| 2024-04-23 | 953 | 956 | 910 | 919 | 1,026,900 | 919 |
| 2024-04-22 | 935 | 957 | 915 | 949 | 1,426,900 | 949 |
| 2024-04-19 | 986 | 1,010 | 898 | 933 | 2,221,300 | 933 |
| 2024-04-18 | 936 | 1,012 | 921 | 988 | 2,310,200 | 988 |
| 2024-04-17 | 916 | 955 | 907 | 915 | 2,384,300 | 915 |
| 2024-04-16 | 885 | 935 | 864 | 900 | 1,723,300 | 900 |
| 2024-04-15 | 882 | 909 | 846 | 882 | 1,120,000 | 882 |
| 2024-04-12 | 872 | 896 | 862 | 881 | 1,073,200 | 881 |
| 2024-04-11 | 870 | 896 | 855 | 881 | 1,482,500 | 881 |
| 2024-04-10 | 906 | 906 | 837 | 852 | 2,136,700 | 852 |
| 2024-04-09 | 907 | 967 | 889 | 898 | 2,936,000 | 898 |
| 2024-04-08 | 928 | 968 | 880 | 892 | 2,556,000 | 892 |
| 2024-04-05 | 998 | 1,013 | 840 | 925 | 7,162,300 | 925 |
| 2024-04-04 | 1,085 | 1,090 | 970 | 990 | 3,501,800 | 990 |
| 2024-04-03 | 1,100 | 1,131 | 1,077 | 1,092 | 1,272,600 | 1,092 |
| 2024-04-02 | 1,139 | 1,141 | 1,081 | 1,111 | 1,776,400 | 1,111 |
| 2024-04-01 | 1,165 | 1,186 | 1,058 | 1,139 | 2,218,400 | 1,139 |
| 2024-03-29 | 1,190 | 1,215 | 1,080 | 1,195 | 2,221,000 | 1,195 |
| 2024-03-28 | 1,219 | 1,233 | 1,196 | 1,199 | 824,100 | 1,199 |
| 2024-03-27 | 1,231 | 1,268 | 1,200 | 1,203 | 1,241,600 | 1,203 |
| 2024-03-26 | 1,207 | 1,224 | 1,193 | 1,214 | 545,300 | 1,214 |
| 2024-03-25 | 1,247 | 1,256 | 1,215 | 1,215 | 944,900 | 1,215 |
| 2024-03-22 | 1,230 | 1,283 | 1,228 | 1,259 | 979,700 | 1,259 |
| 2024-03-21 | 1,216 | 1,251 | 1,200 | 1,245 | 856,400 | 1,245 |
| 2024-03-19 | 1,198 | 1,240 | 1,147 | 1,221 | 1,485,400 | 1,221 |
| 2024-03-18 | 1,240 | 1,249 | 1,200 | 1,203 | 1,135,800 | 1,203 |
| 2024-03-15 | 1,257 | 1,307 | 1,234 | 1,259 | 1,118,200 | 1,259 |
| 2024-03-14 | 1,242 | 1,265 | 1,211 | 1,256 | 839,600 | 1,256 |
| 2024-03-13 | 1,212 | 1,263 | 1,197 | 1,244 | 1,144,500 | 1,244 |
| 2024-03-12 | 1,175 | 1,220 | 1,175 | 1,212 | 1,014,100 | 1,212 |
| 2024-03-11 | 1,190 | 1,238 | 1,176 | 1,200 | 1,219,200 | 1,200 |
| 2024-03-08 | 1,238 | 1,283 | 1,113 | 1,218 | 2,716,100 | 1,218 |
| 2024-03-07 | 1,298 | 1,375 | 1,233 | 1,258 | 4,312,000 | 1,258 |
| 2024-03-06 | 1,310 | 1,310 | 1,207 | 1,226 | 2,887,700 | 1,226 |
| 2024-03-05 | 1,257 | 1,305 | 1,213 | 1,257 | 2,323,600 | 1,257 |
| 2024-03-04 | 1,245 | 1,262 | 1,164 | 1,233 | 2,276,300 | 1,233 |
| 2024-03-01 | 1,270 | 1,282 | 1,186 | 1,262 | 3,442,600 | 1,262 |
| 2024-02-29 | 1,318 | 1,380 | 1,271 | 1,308 | 4,183,400 | 1,308 |
| 2024-02-28 | 1,278 | 1,406 | 1,274 | 1,378 | 6,377,000 | 1,378 |
| 2024-02-27 | 1,241 | 1,270 | 1,161 | 1,254 | 4,288,100 | 1,254 |
| 2024-02-26 | 1,217 | 1,338 | 1,179 | 1,271 | 6,591,600 | 1,271 |
| 2024-02-22 | 986 | 1,111 | 981 | 1,111 | 6,895,300 | 1,111 |
| 2024-02-21 | 930 | 965 | 915 | 961 | 1,316,800 | 961 |
| 2024-02-20 | 943 | 951 | 887 | 930 | 2,237,600 | 930 |
| 2024-02-19 | 955 | 980 | 938 | 956 | 1,417,400 | 956 |
| 2024-02-16 | 979 | 1,002 | 914 | 940 | 2,059,200 | 940 |
| 2024-02-15 | 999 | 1,044 | 951 | 958 | 3,301,200 | 958 |
| 2024-02-14 | 895 | 1,016 | 890 | 989 | 5,247,900 | 989 |
| 2024-02-13 | 930 | 934 | 889 | 899 | 1,928,400 | 899 |
| 2024-02-09 | 885 | 918 | 880 | 918 | 2,441,700 | 918 |
| 2024-02-08 | 872 | 888 | 866 | 872 | 968,400 | 872 |
| 2024-02-07 | 888 | 903 | 866 | 867 | 1,944,400 | 867 |
| 2024-02-06 | 859 | 893 | 849 | 868 | 2,526,900 | 868 |
| 2024-02-05 | 823 | 845 | 820 | 844 | 1,073,100 | 844 |
| 2024-02-02 | 824 | 830 | 802 | 814 | 915,100 | 814 |
| 2024-02-01 | 840 | 849 | 817 | 820 | 1,131,600 | 820 |
| 2024-01-31 | 841 | 858 | 829 | 845 | 1,126,900 | 845 |
| 2024-01-30 | 842 | 863 | 824 | 851 | 1,675,500 | 851 |
| 2024-01-29 | 867 | 871 | 834 | 844 | 1,478,100 | 844 |
| 2024-01-26 | 873 | 903 | 865 | 882 | 3,174,200 | 882 |
| 2024-01-25 | 829 | 889 | 814 | 869 | 2,620,500 | 869 |
| 2024-01-24 | 795 | 828 | 789 | 808 | 1,728,000 | 808 |
| 2024-01-23 | 866 | 875 | 784 | 793 | 2,964,000 | 793 |
| 2024-01-22 | 891 | 895 | 852 | 860 | 2,215,500 | 860 |
| 2024-01-19 | 788 | 855 | 781 | 855 | 2,349,300 | 855 |
| 2024-01-18 | 777 | 789 | 774 | 784 | 559,100 | 784 |
| 2024-01-17 | 800 | 803 | 762 | 776 | 987,000 | 776 |
| 2024-01-16 | 795 | 799 | 778 | 782 | 818,000 | 782 |
| 2024-01-15 | 824 | 834 | 801 | 805 | 1,141,600 | 805 |
| 2024-01-12 | 777 | 817 | 761 | 815 | 2,142,900 | 815 |
| 2024-01-11 | 784 | 788 | 751 | 751 | 988,900 | 751 |
| 2024-01-10 | 785 | 807 | 773 | 783 | 1,363,800 | 783 |
| 2024-01-09 | 757 | 787 | 746 | 777 | 1,522,000 | 777 |
| 2024-01-05 | 768 | 776 | 730 | 745 | 2,639,000 | 745 |
| 2024-01-04 | 811 | 826 | 784 | 784 | 1,556,400 | 784 |
分割・併合履歴 ： [2017-02-24]1株→2株
