3133 (株)海帆の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	240	260	237	254	1,525,700	254
2022-12-29	236	241	226	235	430,400	235
2022-12-28	237	241	226	234	512,600	234
2022-12-27	230	250	230	239	1,259,300	239
2022-12-26	216	244	211	238	1,331,000	238
2022-12-23	252	257	200	216	1,915,700	216
2022-12-22	242	260	232	260	1,372,300	260
2022-12-21	214	247	209	242	2,108,000	242
2022-12-20	225	257	205	220	4,021,200	220
2022-12-19	189	213	185	213	1,063,800	213
2022-12-16	191	200	187	193	593,900	193
2022-12-15	174	192	174	192	624,200	192
2022-12-14	178	180	174	174	162,300	174
2022-12-13	174	178	173	176	304,700	176
2022-12-12	170	174	169	174	97,200	174
2022-12-09	168	171	168	170	48,700	170
2022-12-08	168	170	166	170	26,500	170
2022-12-07	166	168	166	167	42,400	167
2022-12-06	168	171	167	167	66,700	167
2022-12-05	170	174	167	170	116,000	170
2022-12-02	170	171	168	168	101,300	168
2022-12-01	175	175	171	171	108,900	171
2022-11-30	171	175	171	175	84,300	175
2022-11-29	170	178	169	174	171,500	174
2022-11-28	176	176	171	171	113,200	171
2022-11-25	178	178	173	178	226,500	178
2022-11-24	169	184	168	177	679,700	177
2022-11-22	166	172	163	166	253,500	166
2022-11-21	162	167	157	165	262,800	165
2022-11-18	158	161	153	157	250,900	157
2022-11-17	158	159	152	155	312,400	155
2022-11-16	175	183	153	155	2,105,100	155
2022-11-15	141	151	139	145	272,800	145
2022-11-14	139	142	135	139	92,300	139
2022-11-11	141	143	139	139	209,000	139
2022-11-10	144	144	140	143	131,500	143
2022-11-09	148	154	143	143	149,000	143
2022-11-08	145	154	143	149	209,400	149
2022-11-07	147	148	141	144	122,900	144
2022-11-04	151	153	147	149	101,400	149
2022-11-02	154	154	150	151	57,800	151
2022-11-01	155	156	153	153	133,000	153
2022-10-31	155	155	150	152	71,300	152
2022-10-28	152	155	151	151	122,100	151
2022-10-27	156	157	153	153	115,300	153
2022-10-26	155	159	153	155	293,800	155
2022-10-25	161	167	156	158	701,200	158
2022-10-24	176	196	165	165	5,856,300	165
2022-10-21	150	151	146	146	82,400	146
2022-10-20	152	153	150	150	118,000	150
2022-10-19	163	164	150	152	209,600	152
2022-10-18	164	167	161	162	106,600	162
2022-10-17	172	172	163	163	96,900	163
2022-10-14	177	179	171	172	75,500	172
2022-10-13	177	179	175	177	15,800	177
2022-10-12	177	180	173	177	36,300	177
2022-10-11	176	183	176	179	51,800	179
2022-10-07	177	180	176	178	33,900	178
2022-10-06	180	180	177	179	23,400	179
2022-10-05	180	180	177	180	25,100	180
2022-10-04	178	181	175	180	22,500	180
2022-10-03	181	181	168	178	53,900	178
2022-09-30	176	181	173	180	42,100	180
2022-09-29	175	177	170	176	29,200	176
2022-09-28	178	182	173	177	68,200	177
2022-09-27	171	188	170	180	229,100	180
2022-09-26	177	179	170	174	72,300	174
2022-09-22	171	181	166	181	197,900	181
2022-09-21	180	208	170	172	866,300	172
2022-09-20	182	182	169	170	149,200	170
2022-09-16	188	191	182	182	85,900	182
2022-09-15	190	191	185	188	78,600	188
2022-09-14	191	192	190	192	16,400	192
2022-09-13	192	193	190	191	36,800	191
2022-09-12	189	194	188	192	79,800	192
2022-09-09	190	191	190	191	19,000	191
2022-09-08	190	191	188	191	22,100	191
2022-09-07	192	192	189	190	27,700	190
2022-09-06	191	193	190	193	59,400	193
2022-09-05	192	192	189	191	26,200	191
2022-09-02	192	192	190	192	85,100	192
2022-09-01	192	195	190	192	107,800	192
2022-08-31	189	192	188	192	37,300	192
2022-08-30	188	190	187	190	61,600	190
2022-08-29	188	189	186	188	63,000	188
2022-08-26	187	188	184	188	58,800	188
2022-08-25	188	190	185	187	175,400	187
2022-08-24	189	190	188	189	9,500	189
2022-08-23	190	190	186	189	41,700	189
2022-08-22	190	191	188	190	16,200	190
2022-08-19	189	191	189	191	27,400	191
2022-08-18	189	191	188	191	16,100	191
2022-08-17	189	190	187	188	20,200	188
2022-08-16	189	191	186	189	27,000	189
2022-08-15	190	190	188	188	17,900	188
2022-08-12	187	190	185	190	18,300	190
2022-08-10	189	189	185	186	17,900	186
2022-08-09	187	189	187	189	12,000	189
2022-08-08	188	189	185	187	21,900	187
2022-08-05	187	189	185	188	28,300	188
2022-08-04	190	191	185	187	57,700	187
2022-08-03	188	191	187	188	51,100	188
2022-08-02	191	192	187	189	77,200	189
2022-08-01	193	193	190	190	40,200	190
2022-07-29	193	195	190	193	40,800	193
2022-07-28	195	197	192	193	34,500	193
2022-07-27	206	206	194	196	105,000	196
2022-07-26	190	209	188	206	201,400	206
2022-07-25	194	196	190	190	72,500	190
2022-07-22	198	199	192	194	113,200	194
2022-07-21	198	201	197	198	94,600	198
2022-07-20	200	204	198	198	74,100	198
2022-07-19	217	219	199	201	140,800	201
2022-07-15	205	208	202	208	39,000	208
2022-07-14	203	205	200	205	16,700	205
2022-07-13	204	208	200	203	84,100	203
2022-07-12	204	207	203	207	41,600	207
2022-07-11	209	209	203	205	21,100	205
2022-07-08	208	209	205	206	19,600	206
2022-07-07	212	212	202	206	30,600	206
2022-07-06	211	211	207	210	24,600	210
2022-07-05	215	220	208	213	91,800	213
2022-07-04	219	219	213	215	29,600	215
2022-07-01	229	229	212	216	69,000	216
2022-06-30	231	246	209	226	390,200	226
2022-06-29	214	224	213	224	67,700	224
2022-06-28	225	229	208	216	175,600	216
2022-06-27	220	225	217	225	70,400	225
2022-06-24	211	219	211	219	40,800	219
2022-06-23	212	224	212	213	85,000	213
2022-06-22	216	216	207	211	35,800	211
2022-06-21	216	216	208	212	67,500	212
2022-06-20	203	222	195	222	94,800	222
2022-06-17	198	200	193	198	63,600	198
2022-06-16	206	206	200	201	46,300	201
2022-06-15	209	209	203	203	70,900	203
2022-06-14	221	221	209	209	59,300	209
2022-06-13	220	224	211	224	70,900	224
2022-06-10	225	227	221	224	49,200	224
2022-06-09	224	233	223	225	62,100	225
2022-06-08	230	230	225	228	61,400	228
2022-06-07	239	239	230	230	49,900	230
2022-06-06	237	243	236	242	30,800	242
2022-06-03	240	240	233	238	45,600	238
2022-06-02	226	238	225	233	39,300	233
2022-06-01	223	229	222	225	27,100	225
2022-05-31	225	230	219	223	41,400	223
2022-05-30	223	225	219	222	34,600	222
2022-05-27	219	230	216	223	29,400	223
2022-05-26	220	228	216	218	31,500	218
2022-05-25	225	230	216	220	72,800	220
2022-05-24	243	243	229	229	107,900	229
2022-05-23	240	248	235	236	60,000	236
2022-05-20	239	245	235	239	56,000	239
2022-05-19	236	250	231	233	73,900	233
2022-05-18	260	264	245	251	84,600	251
2022-05-17	249	261	246	259	75,800	259
2022-05-16	233	247	233	246	37,100	246
2022-05-13	235	240	233	233	38,600	233
2022-05-12	246	248	235	235	48,000	235
2022-05-11	250	252	237	244	81,300	244
2022-05-10	235	254	225	240	216,600	240
2022-05-09	225	257	220	223	266,700	223
2022-05-06	215	219	210	217	36,900	217
2022-05-02	209	216	206	213	21,000	213
2022-04-28	214	214	202	207	45,400	207
2022-04-27	210	217	202	206	86,900	206
2022-04-26	219	275	207	208	470,800	208
2022-04-25	206	218	206	212	39,400	212
2022-04-22	227	230	221	222	33,600	222
2022-04-21	233	235	226	232	51,600	232
2022-04-20	234	240	230	234	29,700	234
2022-04-19	242	242	226	230	63,300	230
2022-04-18	256	259	240	240	60,600	240
2022-04-15	262	266	255	255	20,700	255
2022-04-14	270	272	258	267	49,400	267
2022-04-13	262	263	249	263	78,300	263
2022-04-12	268	271	258	259	40,400	259
2022-04-11	273	276	265	272	25,700	272
2022-04-08	271	318	271	273	162,400	273
2022-04-07	276	283	267	271	86,100	271
2022-04-06	305	316	287	291	143,400	291
2022-04-05	330	333	309	310	198,100	310
2022-04-04	335	353	330	342	183,000	342
2022-04-01	331	337	328	334	82,500	334
2022-03-31	304	338	304	332	108,400	332
2022-03-30	288	328	283	309	121,100	309
2022-03-29	295	315	295	296	197,700	296
2022-03-28	300	300	295	296	14,800	296
2022-03-25	297	298	294	297	14,800	297
2022-03-24	294	295	292	295	6,900	295
2022-03-23	296	297	292	295	11,000	295
2022-03-22	288	301	285	289	43,100	289
2022-03-18	287	290	287	289	9,100	289
2022-03-17	285	289	281	287	26,300	287
2022-03-16	257	278	257	278	31,100	278
2022-03-15	263	269	256	263	35,200	263
2022-03-14	280	280	261	263	56,700	263
2022-03-11	283	283	273	274	24,500	274
2022-03-10	286	287	271	283	47,400	283
2022-03-09	275	288	275	286	30,700	286
2022-03-08	280	289	273	282	15,400	282
2022-03-07	284	294	282	282	41,600	282
2022-03-04	273	289	271	284	43,400	284
2022-03-03	278	307	272	285	262,000	285
2022-03-02	262	270	255	270	39,200	270
2022-03-01	255	261	247	261	20,100	261
2022-02-28	265	265	252	255	34,500	255
2022-02-25	271	277	253	263	46,500	263
2022-02-24	260	279	251	270	142,700	270
2022-02-22	262	266	254	259	40,800	259
2022-02-21	257	262	246	262	41,100	262
2022-02-18	244	265	240	262	80,900	262
2022-02-17	237	259	234	240	69,300	240
2022-02-16	229	235	229	231	14,000	231
2022-02-15	231	233	226	231	16,600	231
2022-02-14	222	231	222	231	18,200	231
2022-02-10	221	232	221	232	18,100	232
2022-02-09	217	233	217	222	53,200	222
2022-02-08	215	223	215	218	20,100	218
2022-02-07	226	226	219	219	15,800	219
2022-02-04	222	228	220	222	36,100	222
2022-02-03	220	225	217	221	13,000	221
2022-02-02	228	228	217	220	18,800	220
2022-02-01	219	230	219	220	9,200	220
2022-01-31	218	221	216	221	15,300	221
2022-01-28	214	222	214	218	29,600	218
2022-01-27	232	237	219	221	49,000	221
2022-01-26	207	230	205	228	72,500	228
2022-01-25	221	225	215	215	56,700	215
2022-01-24	242	244	221	225	123,400	225
2022-01-21	275	288	250	253	196,200	253
2022-01-20	290	295	270	270	169,800	270
2022-01-19	259	288	259	288	275,500	288
2022-01-18	259	262	255	259	70,800	259
2022-01-17	250	257	242	254	111,300	254
2022-01-14	245	263	231	242	245,400	242
2022-01-13	234	251	228	241	93,600	241
2022-01-12	229	242	216	235	110,200	235
2022-01-11	218	224	216	224	16,200	224
2022-01-07	212	226	211	218	69,200	218
2022-01-06	218	222	210	220	60,100	220
2022-01-05	226	226	219	221	47,500	221
2022-01-04	215	232	215	226	76,700	226

分割・併合履歴： [2017-02-24]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3133 (株)海帆 の時系列データ [2022年度]

3133 (株)海帆の時系列データ [2022年度]