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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
