3372 (株)関門海 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 229 | 230 | 227 | 230 | 8,900 | 230 |
| 2025-05-07 | 229 | 229 | 227 | 229 | 6,400 | 229 |
| 2025-05-02 | 229 | 229 | 227 | 228 | 8,200 | 228 |
| 2025-05-01 | 229 | 229 | 227 | 228 | 9,400 | 228 |
| 2025-04-30 | 232 | 232 | 227 | 227 | 18,600 | 227 |
| 2025-04-28 | 233 | 234 | 231 | 231 | 11,500 | 231 |
| 2025-04-25 | 231 | 233 | 230 | 233 | 15,400 | 233 |
| 2025-04-24 | 231 | 233 | 229 | 232 | 34,000 | 232 |
| 2025-04-23 | 230 | 249 | 222 | 232 | 415,700 | 232 |
| 2025-04-22 | 233 | 244 | 227 | 231 | 212,700 | 231 |
| 2025-04-21 | 223 | 253 | 223 | 227 | 577,700 | 227 |
| 2025-04-18 | 232 | 235 | 221 | 223 | 178,200 | 223 |
| 2025-04-17 | 229 | 260 | 222 | 227 | 1,591,200 | 227 |
| 2025-04-16 | 234 | 253 | 223 | 223 | 433,000 | 223 |
| 2025-04-15 | 217 | 258 | 210 | 226 | 1,616,400 | 226 |
| 2025-04-14 | 214 | 216 | 213 | 216 | 20,400 | 216 |
| 2025-04-11 | 205 | 213 | 205 | 212 | 12,300 | 212 |
| 2025-04-10 | 209 | 210 | 207 | 209 | 18,500 | 209 |
| 2025-04-09 | 207 | 207 | 205 | 205 | 11,300 | 205 |
| 2025-04-08 | 205 | 206 | 201 | 206 | 20,100 | 206 |
| 2025-04-07 | 195 | 204 | 193 | 200 | 74,200 | 200 |
| 2025-04-04 | 210 | 213 | 202 | 203 | 51,900 | 203 |
| 2025-04-03 | 215 | 215 | 211 | 214 | 38,500 | 214 |
| 2025-04-02 | 221 | 222 | 216 | 216 | 33,200 | 216 |
| 2025-04-01 | 221 | 223 | 220 | 220 | 22,400 | 220 |
| 2025-03-31 | 222 | 226 | 220 | 220 | 28,000 | 220 |
| 2025-03-28 | 226 | 230 | 222 | 225 | 70,000 | 225 |
| 2025-03-27 | 230 | 297 | 226 | 232 | 769,500 | 232 |
| 2025-03-26 | 231 | 232 | 230 | 231 | 23,100 | 231 |
| 2025-03-25 | 231 | 232 | 230 | 230 | 16,700 | 230 |
| 2025-03-24 | 230 | 231 | 230 | 231 | 30,500 | 231 |
| 2025-03-21 | 231 | 232 | 230 | 230 | 35,100 | 230 |
| 2025-03-19 | 233 | 234 | 230 | 231 | 43,900 | 231 |
| 2025-03-18 | 230 | 232 | 230 | 232 | 20,500 | 232 |
| 2025-03-17 | 233 | 233 | 230 | 231 | 22,400 | 231 |
| 2025-03-14 | 232 | 233 | 229 | 231 | 24,300 | 231 |
| 2025-03-13 | 233 | 233 | 232 | 232 | 6,700 | 232 |
| 2025-03-12 | 231 | 233 | 230 | 232 | 12,700 | 232 |
| 2025-03-11 | 232 | 233 | 230 | 232 | 14,500 | 232 |
| 2025-03-10 | 230 | 233 | 229 | 231 | 17,100 | 231 |
| 2025-03-07 | 228 | 230 | 228 | 228 | 13,300 | 228 |
| 2025-03-06 | 229 | 230 | 228 | 230 | 8,500 | 230 |
| 2025-03-05 | 228 | 230 | 227 | 229 | 13,100 | 229 |
| 2025-03-04 | 228 | 230 | 226 | 228 | 12,900 | 228 |
| 2025-03-03 | 229 | 229 | 226 | 226 | 14,800 | 226 |
| 2025-02-28 | 228 | 228 | 225 | 225 | 14,000 | 225 |
| 2025-02-27 | 224 | 226 | 224 | 225 | 7,300 | 225 |
| 2025-02-26 | 224 | 227 | 224 | 224 | 19,100 | 224 |
| 2025-02-25 | 224 | 225 | 223 | 224 | 18,300 | 224 |
| 2025-02-21 | 224 | 224 | 222 | 223 | 3,600 | 223 |
| 2025-02-20 | 223 | 224 | 221 | 222 | 9,100 | 222 |
| 2025-02-19 | 223 | 224 | 221 | 224 | 8,300 | 224 |
| 2025-02-18 | 222 | 224 | 221 | 221 | 12,300 | 221 |
| 2025-02-17 | 224 | 224 | 221 | 221 | 30,100 | 221 |
| 2025-02-14 | 220 | 222 | 219 | 222 | 13,600 | 222 |
| 2025-02-13 | 220 | 220 | 215 | 220 | 32,200 | 220 |
| 2025-02-12 | 219 | 220 | 218 | 218 | 17,200 | 218 |
| 2025-02-10 | 220 | 220 | 218 | 220 | 12,900 | 220 |
| 2025-02-07 | 221 | 222 | 214 | 220 | 40,300 | 220 |
| 2025-02-06 | 219 | 221 | 218 | 219 | 6,100 | 219 |
| 2025-02-05 | 220 | 221 | 218 | 218 | 17,900 | 218 |
| 2025-02-04 | 223 | 223 | 220 | 220 | 11,200 | 220 |
| 2025-02-03 | 221 | 223 | 221 | 222 | 12,000 | 222 |
| 2025-01-31 | 223 | 223 | 221 | 221 | 12,500 | 221 |
| 2025-01-30 | 222 | 223 | 221 | 223 | 8,100 | 223 |
| 2025-01-29 | 222 | 222 | 218 | 221 | 20,700 | 221 |
| 2025-01-28 | 219 | 224 | 218 | 220 | 31,400 | 220 |
| 2025-01-27 | 220 | 220 | 217 | 218 | 10,400 | 218 |
| 2025-01-24 | 217 | 219 | 217 | 218 | 6,100 | 218 |
| 2025-01-23 | 219 | 219 | 217 | 217 | 11,100 | 217 |
| 2025-01-22 | 220 | 220 | 217 | 219 | 6,200 | 219 |
| 2025-01-21 | 220 | 220 | 218 | 219 | 5,200 | 219 |
| 2025-01-20 | 219 | 220 | 218 | 219 | 9,500 | 219 |
| 2025-01-17 | 219 | 219 | 217 | 217 | 8,700 | 217 |
| 2025-01-16 | 220 | 220 | 218 | 218 | 16,300 | 218 |
| 2025-01-15 | 220 | 220 | 217 | 219 | 7,500 | 219 |
| 2025-01-14 | 221 | 221 | 217 | 217 | 10,700 | 217 |
| 2025-01-10 | 221 | 221 | 216 | 221 | 13,900 | 221 |
| 2025-01-09 | 219 | 221 | 218 | 220 | 10,200 | 220 |
| 2025-01-08 | 219 | 221 | 218 | 219 | 14,200 | 219 |
| 2025-01-07 | 221 | 221 | 217 | 218 | 15,300 | 218 |
| 2025-01-06 | 220 | 221 | 217 | 219 | 24,200 | 219 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株