3133 (株)海帆 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 778 | 788 | 736 | 775 | 598,000 | 775 |
| 2025-04-08 | 769 | 801 | 769 | 788 | 721,600 | 788 |
| 2025-04-07 | 700 | 758 | 680 | 724 | 1,123,200 | 724 |
| 2025-04-04 | 771 | 787 | 720 | 787 | 1,551,000 | 787 |
| 2025-04-03 | 761 | 818 | 761 | 786 | 641,100 | 786 |
| 2025-04-02 | 780 | 809 | 758 | 804 | 1,052,300 | 804 |
| 2025-04-01 | 844 | 852 | 750 | 769 | 1,611,600 | 769 |
| 2025-03-31 | 880 | 885 | 815 | 836 | 1,110,000 | 836 |
| 2025-03-28 | 918 | 936 | 893 | 910 | 588,600 | 910 |
| 2025-03-27 | 871 | 945 | 870 | 917 | 992,200 | 917 |
| 2025-03-26 | 900 | 908 | 873 | 874 | 378,600 | 874 |
| 2025-03-25 | 862 | 922 | 860 | 889 | 857,500 | 889 |
| 2025-03-24 | 893 | 893 | 862 | 868 | 791,800 | 868 |
| 2025-03-21 | 901 | 931 | 898 | 899 | 493,600 | 899 |
| 2025-03-19 | 931 | 948 | 909 | 911 | 505,900 | 911 |
| 2025-03-18 | 938 | 953 | 930 | 936 | 384,800 | 936 |
| 2025-03-17 | 948 | 956 | 920 | 925 | 571,100 | 925 |
| 2025-03-14 | 959 | 980 | 938 | 942 | 691,800 | 942 |
| 2025-03-13 | 996 | 1,000 | 952 | 956 | 649,700 | 956 |
| 2025-03-12 | 930 | 1,008 | 929 | 981 | 1,174,400 | 981 |
| 2025-03-11 | 867 | 941 | 859 | 926 | 1,463,100 | 926 |
| 2025-03-10 | 980 | 983 | 895 | 905 | 1,987,500 | 905 |
| 2025-03-07 | 987 | 1,019 | 980 | 991 | 1,175,800 | 991 |
| 2025-03-06 | 1,100 | 1,108 | 1,003 | 1,012 | 1,248,700 | 1,012 |
| 2025-03-05 | 1,107 | 1,129 | 1,053 | 1,090 | 1,238,600 | 1,090 |
| 2025-03-04 | 1,177 | 1,254 | 1,091 | 1,111 | 3,380,200 | 1,111 |
| 2025-03-03 | 1,147 | 1,147 | 1,147 | 1,147 | 48,400 | 1,147 |
| 2025-02-28 | 1,030 | 1,054 | 912 | 997 | 2,566,800 | 997 |
| 2025-02-27 | 1,061 | 1,116 | 1,035 | 1,077 | 954,600 | 1,077 |
| 2025-02-26 | 1,026 | 1,066 | 1,002 | 1,019 | 1,257,200 | 1,019 |
| 2025-02-25 | 1,165 | 1,189 | 960 | 1,029 | 2,728,600 | 1,029 |
| 2025-02-21 | 1,200 | 1,220 | 1,171 | 1,191 | 709,500 | 1,191 |
| 2025-02-20 | 1,229 | 1,253 | 1,200 | 1,200 | 648,100 | 1,200 |
| 2025-02-19 | 1,206 | 1,253 | 1,201 | 1,229 | 560,700 | 1,229 |
| 2025-02-18 | 1,248 | 1,248 | 1,198 | 1,207 | 793,100 | 1,207 |
| 2025-02-17 | 1,183 | 1,262 | 1,177 | 1,256 | 1,130,000 | 1,256 |
| 2025-02-14 | 1,212 | 1,234 | 1,203 | 1,219 | 850,000 | 1,219 |
| 2025-02-13 | 1,203 | 1,227 | 1,196 | 1,209 | 705,400 | 1,209 |
| 2025-02-12 | 1,204 | 1,220 | 1,195 | 1,200 | 498,900 | 1,200 |
| 2025-02-10 | 1,221 | 1,228 | 1,198 | 1,205 | 501,700 | 1,205 |
| 2025-02-07 | 1,220 | 1,234 | 1,209 | 1,225 | 459,100 | 1,225 |
| 2025-02-06 | 1,209 | 1,228 | 1,190 | 1,213 | 658,700 | 1,213 |
| 2025-02-05 | 1,203 | 1,222 | 1,190 | 1,208 | 859,000 | 1,208 |
| 2025-02-04 | 1,155 | 1,204 | 1,146 | 1,187 | 902,400 | 1,187 |
| 2025-02-03 | 1,095 | 1,145 | 1,082 | 1,145 | 640,000 | 1,145 |
| 2025-01-31 | 1,103 | 1,133 | 1,095 | 1,109 | 508,100 | 1,109 |
| 2025-01-30 | 1,099 | 1,142 | 1,085 | 1,109 | 841,100 | 1,109 |
| 2025-01-29 | 1,089 | 1,104 | 1,079 | 1,082 | 446,000 | 1,082 |
| 2025-01-28 | 1,050 | 1,111 | 1,041 | 1,083 | 589,100 | 1,083 |
| 2025-01-27 | 1,094 | 1,109 | 1,072 | 1,072 | 515,100 | 1,072 |
| 2025-01-24 | 1,087 | 1,109 | 1,076 | 1,081 | 457,100 | 1,081 |
| 2025-01-23 | 1,084 | 1,092 | 1,061 | 1,086 | 430,600 | 1,086 |
| 2025-01-22 | 1,077 | 1,110 | 1,071 | 1,072 | 438,900 | 1,072 |
| 2025-01-21 | 1,085 | 1,119 | 1,077 | 1,077 | 528,300 | 1,077 |
| 2025-01-20 | 1,118 | 1,118 | 1,070 | 1,089 | 565,600 | 1,089 |
| 2025-01-17 | 1,132 | 1,138 | 1,109 | 1,120 | 389,500 | 1,120 |
| 2025-01-16 | 1,137 | 1,158 | 1,127 | 1,132 | 662,000 | 1,132 |
| 2025-01-15 | 1,109 | 1,133 | 1,097 | 1,127 | 469,800 | 1,127 |
| 2025-01-14 | 1,102 | 1,146 | 1,076 | 1,124 | 777,400 | 1,124 |
| 2025-01-10 | 1,050 | 1,136 | 1,045 | 1,116 | 1,752,700 | 1,116 |
| 2025-01-09 | 1,010 | 1,073 | 1,003 | 1,037 | 1,076,000 | 1,037 |
| 2025-01-08 | 1,015 | 1,024 | 976 | 981 | 693,100 | 981 |
| 2025-01-07 | 969 | 1,008 | 961 | 1,003 | 747,900 | 1,003 |
| 2025-01-06 | 1,003 | 1,007 | 968 | 969 | 1,148,600 | 969 |
分割・併合履歴 ： [2017-02-24]1株→2株