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
2024-12-068258788058272,028,700827
2024-12-057438137408001,428,000800
2024-12-04740749719739624,300739
2024-12-03711737702737585,600737
2024-12-027297467157161,138,900716
2024-11-297017316947171,040,600717
2024-11-28688703671691721,100691
2024-11-27643694627687891,600687
2024-11-26675680642648778,800648
2024-11-25690709676676435,700676
2024-11-22678694675692394,200692
2024-11-21678694672679245,000679
2024-11-20674697671679297,600679
2024-11-19669682645676471,500676
2024-11-18650687650670383,900670
2024-11-15659678640648680,400648
2024-11-14667683659670429,800670
2024-11-13666675663666191,300666
2024-11-12685685665669378,300669
2024-11-11695695678688238,200688
2024-11-08664701663699513,400699
2024-11-07651680651667505,300667
2024-11-06658665643654436,500654
2024-11-05674675655661228,900661
2024-11-01670682664666308,800666
2024-10-31690698675685304,600685
2024-10-30695722684684693,500684
2024-10-29681698670694438,500694
2024-10-28651688650665394,500665
2024-10-25661672653655323,100655
2024-10-24660675628666517,500666
2024-10-23687698664664377,900664
2024-10-22676688665680277,500680
2024-10-21671691669680236,200680
2024-10-18678698668676459,300676
2024-10-17693700655664775,600664
2024-10-16698705690694303,500694
2024-10-15696708685701330,700701
2024-10-11706716691692382,800692
2024-10-10705729700710354,200710
2024-10-09708711694698270,100698
2024-10-08705722682701636,700701
2024-10-07736740707710595,700710
2024-10-04749752732732460,800732
2024-10-03760766742754394,200754
2024-10-02765770750752477,800752
2024-10-01802807775779515,600779
2024-09-308068407767871,010,200787
2024-09-278338588028061,678,000806
2024-09-26802824797824767,100824
2024-09-25774809765796545,300796
2024-09-24775790756774499,700774
2024-09-20792794765768392,100768
2024-09-19745805745781976,100781
2024-09-18750756730734297,400734
2024-09-17739754732735350,000735
2024-09-13769779738743465,300743
2024-09-12773780762774304,600774
2024-09-11763780736743465,300743
2024-09-10756774750771370,300771
2024-09-09704749701747614,900747
2024-09-06780782741749574,400749
2024-09-05758788757772439,900772
2024-09-04779800764764785,800764
2024-09-03798821794821336,400821
2024-09-02832834800801721,300801
2024-08-30790832780832756,200832
2024-08-297538187487901,060,200790
2024-08-28767779755758452,500758
2024-08-27777781764767405,300767
2024-08-267638057607761,004,800776
2024-08-23755770732766539,300766
2024-08-22751768739755431,000755
2024-08-21746766741745386,100745
2024-08-20774775756761478,500761
2024-08-19790799731753993,800753
2024-08-167708337578051,497,700805
2024-08-15720769716741899,900741
2024-08-14731742708713850,900713
2024-08-137007517007311,324,000731
2024-08-096997076606901,210,300690
2024-08-087107416916971,468,000697
2024-08-076217256037251,642,700725
2024-08-066556795466254,506,200625
2024-08-057007486356353,173,200635
2024-08-028228307837851,158,700785
2024-08-01846870828862372,500862
2024-07-31820855811855394,000855
2024-07-30858860820830412,900830
2024-07-29840878836862520,900862
2024-07-26846859828840553,300840
2024-07-25879879846847629,300847
2024-07-248709098408791,046,500879
2024-07-23873887863885309,000885
2024-07-22900910863868822,300868
2024-07-19903912891909425,300909
2024-07-18911919901901428,900901
2024-07-17919922910912405,200912
2024-07-16920922909916395,500916
2024-07-12910936908915646,200915
2024-07-11917928905919437,700919
2024-07-10928934913917397,700917
2024-07-09924943923928452,900928
2024-07-08925938915917378,100917
2024-07-051,0131,0159279331,594,400933
2024-07-049031,0349019981,945,400998
2024-07-03932932898900715,300900
2024-07-02932953929931393,200931
2024-07-01937949927929272,500929
2024-06-28933939921928349,300928
2024-06-279549589069271,006,900927
2024-06-26974974959964372,800964
2024-06-251,0051,006980980533,100980
2024-06-249651,0029631,001456,8001,001
2024-06-21949987941975429,000975
2024-06-209911,0029339571,109,900957
2024-06-191,0081,018998998329,100998
2024-06-181,0101,022996999370,200999
2024-06-179941,0189831,008363,2001,008
2024-06-141,0311,0401,0021,005772,7001,005
2024-06-131,0301,0751,0221,040975,3001,040
2024-06-121,0101,0409951,040648,8001,040
2024-06-111,0301,030992999809,300999
2024-06-101,0241,0449951,0121,037,0001,012
2024-06-079521,0359481,0242,276,8001,024
2024-06-06945965931940821,700940
2024-06-059299609229601,203,800960
2024-06-04890922889914447,300914
2024-06-03907911891900531,800900
2024-05-319589638969131,454,200913
2024-05-308889658549282,295,700928
2024-05-29805870796844969,500844
2024-05-28809840808815477,500815
2024-05-27808811784808709,200808
2024-05-24791817784814571,500814
2024-05-237718487678051,443,100805
2024-05-228748907908122,654,500812
2024-05-219059058838891,046,700889
2024-05-20926943910912752,200912
2024-05-17925929894921732,400921
2024-05-16949966917925729,400925
2024-05-15950955920936707,200936
2024-05-149349749279581,036,600958
2024-05-13920936912930717,500930
2024-05-10899941896918570,600918
2024-05-09899903877902610,200902
2024-05-08902916895899685,700899
2024-05-07933948904909837,700909
2024-05-02910930898927963,700927
2024-05-019029449019141,106,500914
2024-04-30900920880901719,100901
2024-04-26900924888899968,000899
2024-04-25893906870873793,000873
2024-04-249309318979031,011,600903
2024-04-239539569109191,026,900919
2024-04-229359579159491,426,900949
2024-04-199861,0108989332,221,300933
2024-04-189361,0129219882,310,200988
2024-04-179169559079152,384,300915
2024-04-168859358649001,723,300900
2024-04-158829098468821,120,000882
2024-04-128728968628811,073,200881
2024-04-118708968558811,482,500881
2024-04-109069068378522,136,700852
2024-04-099079678898982,936,000898
2024-04-089289688808922,556,000892
2024-04-059981,0138409257,162,300925
2024-04-041,0851,0909709903,501,800990
2024-04-031,1001,1311,0771,0921,272,6001,092
2024-04-021,1391,1411,0811,1111,776,4001,111
2024-04-011,1651,1861,0581,1392,218,4001,139
2024-03-291,1901,2151,0801,1952,221,0001,195
2024-03-281,2191,2331,1961,199824,1001,199
2024-03-271,2311,2681,2001,2031,241,6001,203
2024-03-261,2071,2241,1931,214545,3001,214
2024-03-251,2471,2561,2151,215944,9001,215
2024-03-221,2301,2831,2281,259979,7001,259
2024-03-211,2161,2511,2001,245856,4001,245
2024-03-191,1981,2401,1471,2211,485,4001,221
2024-03-181,2401,2491,2001,2031,135,8001,203
2024-03-151,2571,3071,2341,2591,118,2001,259
2024-03-141,2421,2651,2111,256839,6001,256
2024-03-131,2121,2631,1971,2441,144,5001,244
2024-03-121,1751,2201,1751,2121,014,1001,212
2024-03-111,1901,2381,1761,2001,219,2001,200
2024-03-081,2381,2831,1131,2182,716,1001,218
2024-03-071,2981,3751,2331,2584,312,0001,258
2024-03-061,3101,3101,2071,2262,887,7001,226
2024-03-051,2571,3051,2131,2572,323,6001,257
2024-03-041,2451,2621,1641,2332,276,3001,233
2024-03-011,2701,2821,1861,2623,442,6001,262
2024-02-291,3181,3801,2711,3084,183,4001,308
2024-02-281,2781,4061,2741,3786,377,0001,378
2024-02-271,2411,2701,1611,2544,288,1001,254
2024-02-261,2171,3381,1791,2716,591,6001,271
2024-02-229861,1119811,1116,895,3001,111
2024-02-219309659159611,316,800961
2024-02-209439518879302,237,600930
2024-02-199559809389561,417,400956
2024-02-169791,0029149402,059,200940
2024-02-159991,0449519583,301,200958
2024-02-148951,0168909895,247,900989
2024-02-139309348898991,928,400899
2024-02-098859188809182,441,700918
2024-02-08872888866872968,400872
2024-02-078889038668671,944,400867
2024-02-068598938498682,526,900868
2024-02-058238458208441,073,100844
2024-02-02824830802814915,100814
2024-02-018408498178201,131,600820
2024-01-318418588298451,126,900845
2024-01-308428638248511,675,500851
2024-01-298678718348441,478,100844
2024-01-268739038658823,174,200882
2024-01-258298898148692,620,500869
2024-01-247958287898081,728,000808
2024-01-238668757847932,964,000793
2024-01-228918958528602,215,500860
2024-01-197888557818552,349,300855
2024-01-18777789774784559,100784
2024-01-17800803762776987,000776
2024-01-16795799778782818,000782
2024-01-158248348018051,141,600805
2024-01-127778177618152,142,900815
2024-01-11784788751751988,900751
2024-01-107858077737831,363,800783
2024-01-097577877467771,522,000777
2024-01-057687767307452,639,000745
2024-01-048118267847841,556,400784

分割・併合履歴 : [2017-02-24]1株→2株