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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 453 | 465 | 438 | 449 | 415,500 | 449 |
| 2025-12-08 | 444 | 464 | 435 | 452 | 502,700 | 452 |
| 2025-12-05 | 424 | 452 | 419 | 442 | 686,000 | 442 |
| 2025-12-04 | 422 | 437 | 414 | 424 | 697,800 | 424 |
| 2025-12-03 | 429 | 432 | 413 | 429 | 719,900 | 429 |
| 2025-12-02 | 454 | 454 | 417 | 429 | 879,900 | 429 |
| 2025-12-01 | 465 | 467 | 443 | 446 | 436,400 | 446 |
| 2025-11-28 | 464 | 502 | 463 | 465 | 666,700 | 465 |
| 2025-11-27 | 477 | 477 | 461 | 463 | 332,000 | 463 |
| 2025-11-26 | 462 | 484 | 447 | 470 | 763,900 | 470 |
| 2025-11-25 | 489 | 493 | 425 | 446 | 2,080,000 | 446 |
| 2025-11-21 | 495 | 508 | 482 | 494 | 905,500 | 494 |
| 2025-11-20 | 517 | 520 | 491 | 515 | 1,015,500 | 515 |
| 2025-11-19 | 527 | 540 | 491 | 507 | 1,382,700 | 507 |
| 2025-11-18 | 578 | 584 | 530 | 536 | 975,200 | 536 |
| 2025-11-17 | 546 | 608 | 546 | 578 | 1,982,100 | 578 |
| 2025-11-14 | 645 | 662 | 645 | 646 | 307,500 | 646 |
| 2025-11-13 | 637 | 654 | 633 | 648 | 319,800 | 648 |
| 2025-11-12 | 623 | 639 | 622 | 635 | 339,400 | 635 |
| 2025-11-11 | 638 | 641 | 622 | 623 | 287,900 | 623 |
| 2025-11-10 | 623 | 634 | 615 | 633 | 341,400 | 633 |
| 2025-11-07 | 617 | 630 | 606 | 620 | 367,200 | 620 |
| 2025-11-06 | 613 | 623 | 609 | 613 | 208,400 | 613 |
| 2025-11-05 | 623 | 624 | 601 | 606 | 472,600 | 606 |
| 2025-11-04 | 620 | 645 | 614 | 628 | 345,700 | 628 |
| 2025-10-31 | 632 | 636 | 615 | 620 | 353,100 | 620 |
| 2025-10-30 | 620 | 645 | 617 | 630 | 333,300 | 630 |
| 2025-10-29 | 605 | 624 | 588 | 613 | 1,047,200 | 613 |
| 2025-10-28 | 621 | 633 | 610 | 610 | 548,300 | 610 |
| 2025-10-27 | 638 | 643 | 616 | 620 | 1,057,300 | 620 |
| 2025-10-24 | 665 | 666 | 637 | 639 | 506,900 | 639 |
| 2025-10-23 | 667 | 668 | 652 | 661 | 265,000 | 661 |
| 2025-10-22 | 650 | 670 | 650 | 663 | 299,900 | 663 |
| 2025-10-21 | 639 | 663 | 633 | 649 | 491,100 | 649 |
| 2025-10-20 | 641 | 653 | 635 | 639 | 367,500 | 639 |
| 2025-10-17 | 655 | 657 | 633 | 637 | 785,700 | 637 |
| 2025-10-16 | 678 | 682 | 653 | 657 | 289,100 | 657 |
| 2025-10-15 | 665 | 683 | 659 | 674 | 353,800 | 674 |
| 2025-10-14 | 660 | 667 | 648 | 655 | 513,500 | 655 |
| 2025-10-10 | 646 | 674 | 645 | 670 | 541,700 | 670 |
| 2025-10-09 | 667 | 670 | 642 | 656 | 787,800 | 656 |
| 2025-10-08 | 671 | 681 | 666 | 668 | 554,800 | 668 |
| 2025-10-07 | 690 | 695 | 675 | 679 | 344,100 | 679 |
| 2025-10-06 | 681 | 689 | 663 | 689 | 551,600 | 689 |
| 2025-10-03 | 681 | 694 | 678 | 679 | 368,100 | 679 |
| 2025-10-02 | 675 | 689 | 671 | 689 | 358,700 | 689 |
| 2025-10-01 | 692 | 697 | 667 | 669 | 1,182,200 | 669 |
| 2025-09-30 | 695 | 699 | 688 | 691 | 648,800 | 691 |
| 2025-09-29 | 725 | 727 | 696 | 697 | 809,100 | 697 |
| 2025-09-26 | 703 | 750 | 696 | 738 | 1,416,300 | 738 |
| 2025-09-25 | 699 | 710 | 690 | 702 | 523,500 | 702 |
| 2025-09-24 | 687 | 705 | 679 | 697 | 517,000 | 697 |
| 2025-09-22 | 704 | 708 | 685 | 685 | 510,000 | 685 |
| 2025-09-19 | 707 | 710 | 691 | 699 | 586,400 | 699 |
| 2025-09-18 | 716 | 720 | 692 | 706 | 591,900 | 706 |
| 2025-09-17 | 708 | 716 | 701 | 701 | 264,800 | 701 |
| 2025-09-16 | 702 | 737 | 694 | 709 | 613,400 | 709 |
| 2025-09-12 | 703 | 710 | 691 | 699 | 394,400 | 699 |
| 2025-09-11 | 705 | 707 | 688 | 693 | 527,000 | 693 |
| 2025-09-10 | 728 | 734 | 702 | 703 | 601,500 | 703 |
| 2025-09-09 | 746 | 762 | 722 | 732 | 818,500 | 732 |
| 2025-09-08 | 706 | 746 | 705 | 738 | 1,518,600 | 738 |
| 2025-09-05 | 692 | 697 | 679 | 679 | 387,600 | 679 |
| 2025-09-04 | 695 | 702 | 685 | 690 | 340,100 | 690 |
| 2025-09-03 | 711 | 711 | 691 | 695 | 355,800 | 695 |
| 2025-09-02 | 701 | 733 | 699 | 712 | 743,000 | 712 |
| 2025-09-01 | 678 | 692 | 676 | 691 | 324,800 | 691 |
| 2025-08-29 | 683 | 691 | 678 | 682 | 218,400 | 682 |
| 2025-08-28 | 685 | 688 | 677 | 686 | 319,700 | 686 |
| 2025-08-27 | 698 | 699 | 682 | 688 | 321,400 | 688 |
| 2025-08-26 | 700 | 705 | 682 | 690 | 368,800 | 690 |
| 2025-08-25 | 709 | 713 | 695 | 697 | 417,700 | 697 |
| 2025-08-22 | 715 | 715 | 699 | 699 | 456,900 | 699 |
| 2025-08-21 | 729 | 729 | 710 | 710 | 461,700 | 710 |
| 2025-08-20 | 752 | 763 | 723 | 723 | 621,900 | 723 |
| 2025-08-19 | 750 | 757 | 735 | 757 | 470,500 | 757 |
| 2025-08-18 | 741 | 746 | 716 | 740 | 783,200 | 740 |
| 2025-08-15 | 762 | 775 | 741 | 746 | 1,056,600 | 746 |
| 2025-08-14 | 720 | 734 | 719 | 722 | 438,700 | 722 |
| 2025-08-13 | 725 | 729 | 716 | 721 | 461,300 | 721 |
| 2025-08-12 | 708 | 725 | 697 | 725 | 512,400 | 725 |
| 2025-08-08 | 702 | 720 | 697 | 705 | 451,700 | 705 |
| 2025-08-07 | 695 | 704 | 691 | 702 | 205,700 | 702 |
| 2025-08-06 | 690 | 704 | 689 | 698 | 235,300 | 698 |
| 2025-08-05 | 692 | 696 | 684 | 687 | 231,300 | 687 |
| 2025-08-04 | 701 | 704 | 687 | 689 | 529,900 | 689 |
| 2025-08-01 | 713 | 718 | 707 | 716 | 310,900 | 716 |
| 2025-07-31 | 707 | 733 | 703 | 714 | 630,800 | 714 |
| 2025-07-30 | 700 | 710 | 687 | 702 | 341,200 | 702 |
| 2025-07-29 | 709 | 712 | 692 | 697 | 373,700 | 697 |
| 2025-07-28 | 700 | 724 | 697 | 707 | 746,300 | 707 |
| 2025-07-25 | 680 | 690 | 676 | 690 | 269,100 | 690 |
| 2025-07-24 | 690 | 693 | 676 | 679 | 311,300 | 679 |
| 2025-07-23 | 670 | 691 | 670 | 683 | 564,600 | 683 |
| 2025-07-22 | 688 | 692 | 664 | 669 | 728,100 | 669 |
| 2025-07-18 | 705 | 711 | 686 | 686 | 565,100 | 686 |
| 2025-07-17 | 699 | 720 | 699 | 703 | 514,200 | 703 |
| 2025-07-16 | 702 | 705 | 685 | 693 | 551,700 | 693 |
| 2025-07-15 | 704 | 743 | 670 | 682 | 2,589,700 | 682 |
| 2025-07-14 | 705 | 711 | 701 | 705 | 348,300 | 705 |
| 2025-07-11 | 705 | 711 | 700 | 707 | 370,800 | 707 |
| 2025-07-10 | 717 | 723 | 700 | 703 | 479,100 | 703 |
| 2025-07-09 | 708 | 716 | 706 | 710 | 344,700 | 710 |
| 2025-07-08 | 715 | 722 | 705 | 713 | 395,600 | 713 |
| 2025-07-07 | 710 | 725 | 705 | 713 | 368,100 | 713 |
| 2025-07-04 | 702 | 735 | 701 | 715 | 710,900 | 715 |
| 2025-07-03 | 701 | 710 | 696 | 697 | 431,100 | 697 |
| 2025-07-02 | 700 | 714 | 695 | 703 | 441,300 | 703 |
| 2025-07-01 | 714 | 715 | 695 | 696 | 757,200 | 696 |
| 2025-06-30 | 718 | 725 | 708 | 711 | 530,800 | 711 |
| 2025-06-27 | 733 | 735 | 713 | 716 | 859,400 | 716 |
| 2025-06-26 | 755 | 765 | 730 | 735 | 650,300 | 735 |
| 2025-06-25 | 762 | 768 | 733 | 759 | 891,800 | 759 |
| 2025-06-24 | 786 | 798 | 728 | 733 | 2,612,900 | 733 |
| 2025-06-23 | 710 | 810 | 709 | 800 | 2,070,500 | 800 |
| 2025-06-20 | 722 | 729 | 708 | 709 | 382,700 | 709 |
| 2025-06-19 | 718 | 721 | 702 | 715 | 543,700 | 715 |
| 2025-06-18 | 722 | 730 | 714 | 714 | 394,800 | 714 |
| 2025-06-17 | 720 | 736 | 705 | 723 | 857,500 | 723 |
| 2025-06-16 | 731 | 736 | 719 | 720 | 622,600 | 720 |
| 2025-06-13 | 774 | 774 | 734 | 734 | 806,800 | 734 |
| 2025-06-12 | 777 | 783 | 766 | 766 | 385,100 | 766 |
| 2025-06-11 | 781 | 806 | 771 | 777 | 742,700 | 777 |
| 2025-06-10 | 768 | 775 | 751 | 766 | 566,000 | 766 |
| 2025-06-09 | 750 | 762 | 726 | 757 | 744,000 | 757 |
| 2025-06-06 | 760 | 766 | 743 | 753 | 542,300 | 753 |
| 2025-06-05 | 777 | 782 | 758 | 758 | 712,900 | 758 |
| 2025-06-04 | 775 | 799 | 766 | 780 | 918,300 | 780 |
| 2025-06-03 | 778 | 783 | 753 | 777 | 1,046,100 | 777 |
| 2025-06-02 | 794 | 799 | 777 | 777 | 899,500 | 777 |
| 2025-05-30 | 810 | 819 | 793 | 795 | 809,900 | 795 |
| 2025-05-29 | 795 | 823 | 787 | 811 | 995,400 | 811 |
| 2025-05-28 | 805 | 808 | 794 | 795 | 390,300 | 795 |
| 2025-05-27 | 803 | 809 | 787 | 801 | 513,200 | 801 |
| 2025-05-26 | 825 | 830 | 796 | 800 | 706,400 | 800 |
| 2025-05-23 | 794 | 897 | 782 | 810 | 1,909,100 | 810 |
| 2025-05-22 | 799 | 811 | 765 | 803 | 1,357,800 | 803 |
| 2025-05-21 | 814 | 816 | 801 | 801 | 604,500 | 801 |
| 2025-05-20 | 831 | 836 | 813 | 813 | 519,200 | 813 |
| 2025-05-19 | 829 | 847 | 811 | 821 | 597,600 | 821 |
| 2025-05-16 | 820 | 842 | 800 | 828 | 1,036,300 | 828 |
| 2025-05-15 | 821 | 834 | 812 | 831 | 701,600 | 831 |
| 2025-05-14 | 855 | 888 | 825 | 829 | 1,368,300 | 829 |
| 2025-05-13 | 850 | 878 | 838 | 869 | 644,200 | 869 |
| 2025-05-12 | 837 | 848 | 826 | 840 | 277,700 | 840 |
| 2025-05-09 | 820 | 850 | 816 | 843 | 469,800 | 843 |
| 2025-05-08 | 829 | 834 | 817 | 817 | 311,800 | 817 |
| 2025-05-07 | 820 | 834 | 811 | 815 | 315,800 | 815 |
| 2025-05-02 | 827 | 834 | 818 | 820 | 274,000 | 820 |
| 2025-05-01 | 850 | 853 | 826 | 827 | 323,400 | 827 |
| 2025-04-30 | 840 | 854 | 834 | 850 | 299,900 | 850 |
| 2025-04-28 | 862 | 877 | 830 | 843 | 466,900 | 843 |
| 2025-04-25 | 826 | 903 | 824 | 854 | 1,170,200 | 854 |
| 2025-04-24 | 831 | 838 | 814 | 814 | 255,800 | 814 |
| 2025-04-23 | 848 | 848 | 817 | 818 | 384,200 | 818 |
| 2025-04-22 | 806 | 840 | 796 | 830 | 502,500 | 830 |
| 2025-04-21 | 808 | 816 | 802 | 805 | 225,900 | 805 |
| 2025-04-18 | 830 | 845 | 812 | 823 | 406,000 | 823 |
| 2025-04-17 | 806 | 823 | 799 | 820 | 347,800 | 820 |
| 2025-04-16 | 839 | 842 | 790 | 800 | 536,900 | 800 |
| 2025-04-15 | 823 | 870 | 816 | 835 | 611,000 | 835 |
| 2025-04-14 | 836 | 841 | 814 | 814 | 297,700 | 814 |
| 2025-04-11 | 802 | 834 | 799 | 834 | 332,800 | 834 |
| 2025-04-10 | 832 | 834 | 805 | 822 | 547,100 | 822 |
| 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