3133 (株)海帆の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	834	840	804	811	2,189,900	811
2023-12-28	830	858	808	858	2,869,400	858
2023-12-27	800	829	771	787	3,530,400	787
2023-12-26	891	900	758	801	9,499,200	801
2023-12-25	948	949	890	906	2,571,200	906
2023-12-22	953	969	910	959	2,745,700	959
2023-12-21	979	981	950	954	2,564,500	954
2023-12-20	998	1,035	983	988	5,071,400	988
2023-12-19	989	1,006	964	988	2,635,600	988
2023-12-18	969	999	962	979	1,918,100	979
2023-12-15	986	1,007	963	973	3,368,800	973
2023-12-14	1,025	1,032	920	1,001	10,010,000	1,001
2023-12-13	930	1,036	929	999	7,876,900	999
2023-12-12	965	974	909	930	2,916,800	930
2023-12-11	926	951	832	935	6,611,700	935
2023-12-08	968	993	930	941	5,371,100	941
2023-12-07	998	1,020	957	983	5,779,200	983
2023-12-06	959	1,030	943	1,002	11,021,200	1,002
2023-12-05	899	930	867	930	5,545,300	930
2023-12-04	868	936	861	904	9,714,500	904
2023-12-01	794	856	774	853	7,021,100	853
2023-11-30	750	843	733	770	7,159,900	770
2023-11-29	760	772	748	748	1,181,800	748
2023-11-28	775	775	736	756	2,950,200	756
2023-11-27	779	804	758	768	4,663,100	768
2023-11-24	741	773	705	751	3,819,500	751
2023-11-22	734	764	722	743	2,670,400	743
2023-11-21	778	790	741	749	3,630,200	749
2023-11-20	750	811	741	782	6,883,000	782
2023-11-17	716	764	700	735	6,546,600	735
2023-11-16	683	717	672	707	3,752,000	707
2023-11-15	651	697	638	678	3,836,900	678
2023-11-14	640	656	628	633	1,626,200	633
2023-11-13	687	690	635	641	2,516,700	641
2023-11-10	676	696	651	660	3,225,000	660
2023-11-09	680	698	590	676	7,680,100	676
2023-11-08	724	739	689	690	6,474,100	690
2023-11-07	657	725	638	709	8,053,800	709
2023-11-06	606	655	597	647	4,919,300	647
2023-11-02	587	607	578	597	2,593,000	597
2023-11-01	611	685	576	590	8,935,600	590
2023-10-31	576	606	575	602	1,487,400	602
2023-10-30	585	591	576	576	847,500	576
2023-10-27	589	597	557	589	2,807,600	589
2023-10-26	585	600	583	592	828,200	592
2023-10-25	609	609	590	594	1,300,400	594
2023-10-24	590	610	580	609	1,582,300	609
2023-10-23	608	626	585	585	2,346,800	585
2023-10-20	590	622	584	604	2,389,100	604
2023-10-19	589	605	571	603	2,020,700	603
2023-10-18	618	635	585	598	4,005,800	598
2023-10-17	608	620	599	618	1,866,100	618
2023-10-16	591	643	588	606	4,696,000	606
2023-10-13	579	614	570	595	2,856,900	595
2023-10-12	570	583	554	570	1,401,600	570
2023-10-11	577	602	575	579	1,020,200	579
2023-10-10	595	602	580	583	1,006,300	583
2023-10-06	604	609	586	595	2,219,900	595
2023-10-05	567	608	531	606	4,446,000	606
2023-10-04	579	594	561	569	2,281,700	569
2023-10-03	611	619	595	596	2,021,800	596
2023-10-02	605	632	597	617	3,013,900	617
2023-09-29	581	612	576	607	2,472,900	607
2023-09-28	589	619	580	582	3,066,800	582
2023-09-27	579	590	559	589	2,121,500	589
2023-09-26	590	597	572	584	1,694,300	584
2023-09-25	616	617	597	598	1,390,100	598
2023-09-22	595	613	551	606	4,546,200	606
2023-09-21	614	633	601	605	2,473,500	605
2023-09-20	622	630	604	605	2,044,100	605
2023-09-19	597	628	590	616	2,585,000	616
2023-09-15	628	634	611	614	1,836,100	614
2023-09-14	631	644	613	628	4,146,100	628
2023-09-13	607	648	590	611	5,878,300	611
2023-09-12	654	682	613	616	7,604,900	616
2023-09-11	608	686	600	655	12,898,100	655
2023-09-08	606	628	585	598	7,593,800	598
2023-09-07	555	615	549	589	9,121,600	589
2023-09-06	569	598	546	558	7,775,000	558
2023-09-05	628	629	586	589	9,494,200	589
2023-09-04	579	631	578	628	15,686,900	628
2023-09-01	535	585	525	569	13,185,100	569
2023-08-31	531	576	481	545	24,033,900	545
2023-08-30	469	537	441	521	16,930,800	521
2023-08-29	397	474	396	474	9,124,100	474
2023-08-28	398	406	389	394	1,508,200	394
2023-08-25	411	413	395	397	2,040,900	397
2023-08-24	449	454	411	413	2,048,700	413
2023-08-23	464	476	422	437	5,150,300	437
2023-08-22	425	470	409	470	6,558,000	470
2023-08-21	395	424	393	420	1,815,700	420
2023-08-18	396	408	379	396	1,614,200	396
2023-08-17	401	415	391	403	1,788,900	403
2023-08-16	437	448	378	400	3,599,600	400
2023-08-15	463	463	407	413	2,816,300	413
2023-08-14	490	497	455	455	1,653,500	455
2023-08-10	498	507	477	477	1,537,700	477
2023-08-09	472	514	451	500	3,634,500	500
2023-08-08	498	505	462	470	1,833,900	470
2023-08-07	499	519	484	498	1,377,200	498
2023-08-04	510	519	493	501	1,281,600	501
2023-08-03	518	536	515	520	815,200	520
2023-08-02	532	534	518	524	1,028,300	524
2023-08-01	558	565	540	542	959,100	542
2023-07-31	550	587	535	564	1,962,600	564
2023-07-28	578	581	486	540	4,716,800	540
2023-07-27	593	605	586	586	642,900	586
2023-07-26	596	604	585	603	948,900	603
2023-07-25	621	633	597	606	1,733,900	606
2023-07-24	590	613	581	609	1,769,600	609
2023-07-21	611	614	581	591	1,970,100	591
2023-07-20	630	631	594	601	2,342,900	601
2023-07-19	629	652	603	635	4,466,600	635
2023-07-18	562	642	562	619	6,858,500	619
2023-07-14	600	606	560	560	2,402,100	560
2023-07-13	601	631	589	594	4,859,100	594
2023-07-12	590	654	553	592	18,060,700	592
2023-07-11	458	554	458	554	4,710,500	554
2023-07-10	474	474	474	474	133,600	474
2023-07-07	574	574	574	574	198,900	574
2023-07-06	820	820	674	674	10,854,900	674
2023-07-05	891	910	747	824	12,850,000	824
2023-07-04	844	905	833	891	8,331,300	891
2023-07-03	826	892	822	844	9,882,500	844
2023-06-30	780	852	779	811	8,660,200	811
2023-06-29	713	755	701	734	2,834,200	734
2023-06-28	743	768	712	719	3,423,900	719
2023-06-27	803	808	707	748	6,526,800	748
2023-06-26	761	827	735	798	11,267,800	798
2023-06-23	763	837	689	748	19,852,000	748
2023-06-22	655	748	646	748	14,465,700	748
2023-06-21	592	648	587	648	3,446,300	648
2023-06-20	616	630	591	603	2,905,800	603
2023-06-19	638	674	612	631	5,984,600	631
2023-06-16	548	612	537	612	4,890,700	612
2023-06-15	534	557	515	546	2,057,000	546
2023-06-14	503	554	474	534	6,489,400	534
2023-06-13	504	520	496	501	1,232,700	501
2023-06-12	505	512	488	504	1,373,200	504
2023-06-09	500	520	496	505	1,938,000	505
2023-06-08	516	521	492	501	2,596,200	501
2023-06-07	563	575	533	536	2,957,800	536
2023-06-06	620	657	560	573	7,334,700	573
2023-06-05	560	603	542	601	2,506,300	601
2023-06-02	544	580	520	566	1,961,000	566
2023-06-01	603	609	531	556	3,179,500	556
2023-05-31	619	620	579	604	2,952,400	604
2023-05-30	619	639	590	599	3,218,800	599
2023-05-29	512	615	511	599	5,099,400	599
2023-05-26	568	575	517	522	2,698,700	522
2023-05-25	586	587	532	551	4,082,500	551
2023-05-24	621	649	592	606	7,204,700	606
2023-05-23	626	730	566	585	15,449,100	585
2023-05-22	645	692	632	666	3,639,200	666
2023-05-19	645	686	618	645	4,573,700	645
2023-05-18	547	650	519	650	5,715,700	650
2023-05-17	565	565	502	564	5,039,500	564
2023-05-16	435	485	424	485	2,166,300	485
2023-05-15	405	444	405	405	3,681,500	405
2023-05-12	575	576	485	485	2,364,700	485
2023-05-11	580	594	556	585	1,618,700	585
2023-05-10	598	606	573	583	2,656,400	583
2023-05-09	525	588	523	585	3,133,000	585
2023-05-08	515	538	505	527	3,035,100	527
2023-05-02	502	520	473	511	4,167,700	511
2023-05-01	467	521	451	511	5,262,600	511
2023-04-28	469	490	461	462	2,614,500	462
2023-04-27	464	474	426	463	4,166,900	463
2023-04-26	450	480	436	480	3,196,500	480
2023-04-25	456	487	430	447	4,452,500	447
2023-04-24	440	458	421	453	3,268,600	453
2023-04-21	409	440	381	439	3,237,600	439
2023-04-20	407	431	401	409	3,794,300	409
2023-04-19	444	477	371	407	9,644,300	407
2023-04-18	391	455	390	451	5,217,100	451
2023-04-17	339	418	337	396	5,525,200	396
2023-04-14	302	348	300	345	4,120,900	345
2023-04-13	285	300	282	300	688,300	300
2023-04-12	282	286	278	283	184,800	283
2023-04-11	275	286	273	281	312,400	281
2023-04-10	262	278	257	277	255,000	277
2023-04-07	261	266	256	264	249,200	264
2023-04-06	249	266	249	263	417,700	263
2023-04-05	274	274	248	248	613,500	248
2023-04-04	291	291	273	274	607,700	274
2023-04-03	295	301	289	292	453,100	292
2023-03-31	282	296	282	294	351,800	294
2023-03-30	273	285	269	284	397,400	284
2023-03-29	284	284	275	276	217,100	276
2023-03-28	294	294	274	276	442,400	276
2023-03-27	296	299	292	293	323,600	293
2023-03-24	305	309	293	296	495,200	296
2023-03-23	298	305	294	301	246,500	301
2023-03-22	290	301	290	298	266,300	298
2023-03-20	288	295	286	288	249,600	288
2023-03-17	283	291	280	288	341,000	288
2023-03-16	279	284	275	281	133,200	281
2023-03-15	283	284	280	280	122,000	280
2023-03-14	281	286	278	278	150,900	278
2023-03-13	281	287	278	284	240,500	284
2023-03-10	288	291	281	285	318,700	285
2023-03-09	285	289	282	288	195,900	288
2023-03-08	287	292	283	286	291,600	286
2023-03-07	292	295	283	289	468,200	289
2023-03-06	296	298	289	289	431,100	289
2023-03-03	295	305	293	294	409,200	294
2023-03-02	297	300	292	295	326,600	295
2023-03-01	287	301	278	299	814,100	299
2023-02-28	297	312	290	290	971,800	290
2023-02-27	303	314	293	297	1,021,500	297
2023-02-24	294	309	292	302	693,100	302
2023-02-22	297	302	290	291	228,800	291
2023-02-21	292	299	287	293	416,700	293
2023-02-20	290	290	281	285	280,400	285
2023-02-17	288	301	288	293	445,800	293
2023-02-16	286	293	283	288	290,300	288
2023-02-15	282	289	278	285	291,400	285
2023-02-14	301	312	280	281	1,579,800	281
2023-02-13	296	309	285	308	664,200	308
2023-02-10	301	309	293	302	426,300	302
2023-02-09	315	320	296	299	856,700	299
2023-02-08	312	319	308	318	404,400	318
2023-02-07	307	321	301	314	860,000	314
2023-02-06	302	308	289	303	618,600	303
2023-02-03	306	322	301	307	992,300	307
2023-02-02	293	306	292	306	524,700	306
2023-02-01	295	309	288	296	949,400	296
2023-01-31	280	298	280	292	970,600	292
2023-01-30	289	289	273	279	670,300	279
2023-01-27	287	289	273	289	571,100	289
2023-01-26	301	321	282	285	1,864,900	285
2023-01-25	304	314	287	290	994,000	290
2023-01-24	295	310	285	306	983,200	306
2023-01-23	276	306	276	303	859,600	303
2023-01-20	267	301	267	279	1,383,400	279
2023-01-19	268	275	264	270	491,500	270
2023-01-18	280	290	265	272	749,300	272
2023-01-17	294	298	272	275	877,300	275
2023-01-16	295	324	291	298	940,100	298
2023-01-13	342	350	295	300	2,003,000	300
2023-01-12	347	396	334	348	4,864,200	348
2023-01-11	335	348	325	339	974,800	339
2023-01-10	326	341	317	340	1,807,900	340
2023-01-06	284	319	274	311	1,507,500	311
2023-01-05	279	293	268	285	1,449,600	285
2023-01-04	242	288	241	282	1,675,200	282

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 [2023年度]

3133 (株)海帆の時系列データ [2023年度]