3372 (株)関門海 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 277 | 278 | 275 | 278 | 8,000 | 278 |
| 2024-04-25 | 279 | 279 | 276 | 276 | 8,900 | 276 |
| 2024-04-24 | 279 | 280 | 277 | 278 | 7,200 | 278 |
| 2024-04-23 | 277 | 279 | 277 | 279 | 7,100 | 279 |
| 2024-04-22 | 275 | 279 | 275 | 277 | 9,200 | 277 |
| 2024-04-19 | 280 | 280 | 275 | 278 | 21,000 | 278 |
| 2024-04-18 | 276 | 280 | 276 | 278 | 13,400 | 278 |
| 2024-04-17 | 276 | 277 | 275 | 276 | 5,800 | 276 |
| 2024-04-16 | 280 | 280 | 275 | 275 | 23,000 | 275 |
| 2024-04-15 | 275 | 279 | 275 | 279 | 10,200 | 279 |
| 2024-04-12 | 276 | 278 | 276 | 278 | 7,000 | 278 |
| 2024-04-11 | 277 | 278 | 274 | 276 | 16,200 | 276 |
| 2024-04-10 | 278 | 279 | 275 | 275 | 14,800 | 275 |
| 2024-04-09 | 274 | 278 | 274 | 278 | 8,500 | 278 |
| 2024-04-08 | 275 | 277 | 275 | 275 | 14,200 | 275 |
| 2024-04-05 | 274 | 278 | 274 | 277 | 13,100 | 277 |
| 2024-04-04 | 276 | 276 | 274 | 276 | 21,600 | 276 |
| 2024-04-03 | 280 | 280 | 276 | 276 | 9,600 | 276 |
| 2024-04-02 | 279 | 282 | 278 | 280 | 13,200 | 280 |
| 2024-04-01 | 282 | 282 | 276 | 276 | 26,100 | 276 |
| 2024-03-29 | 283 | 283 | 280 | 282 | 23,600 | 282 |
| 2024-03-28 | 274 | 287 | 272 | 279 | 81,700 | 279 |
| 2024-03-27 | 289 | 289 | 284 | 284 | 96,400 | 284 |
| 2024-03-26 | 287 | 288 | 280 | 284 | 73,200 | 284 |
| 2024-03-25 | 286 | 289 | 286 | 288 | 38,200 | 288 |
| 2024-03-22 | 286 | 286 | 282 | 286 | 44,300 | 286 |
| 2024-03-21 | 289 | 290 | 286 | 287 | 26,200 | 287 |
| 2024-03-19 | 288 | 290 | 286 | 289 | 26,300 | 289 |
| 2024-03-18 | 290 | 290 | 286 | 288 | 31,600 | 288 |
| 2024-03-15 | 285 | 288 | 285 | 287 | 28,700 | 287 |
| 2024-03-14 | 280 | 285 | 279 | 285 | 33,600 | 285 |
| 2024-03-13 | 276 | 279 | 276 | 279 | 32,800 | 279 |
| 2024-03-12 | 272 | 277 | 272 | 276 | 16,800 | 276 |
| 2024-03-11 | 273 | 274 | 271 | 272 | 30,300 | 272 |
| 2024-03-08 | 277 | 279 | 274 | 275 | 39,600 | 275 |
| 2024-03-07 | 281 | 282 | 277 | 277 | 37,300 | 277 |
| 2024-03-06 | 281 | 284 | 279 | 279 | 51,400 | 279 |
| 2024-03-05 | 281 | 284 | 281 | 282 | 29,800 | 282 |
| 2024-03-04 | 287 | 288 | 282 | 283 | 52,100 | 283 |
| 2024-03-01 | 290 | 290 | 287 | 287 | 29,900 | 287 |
| 2024-02-29 | 288 | 289 | 287 | 287 | 17,500 | 287 |
| 2024-02-28 | 289 | 290 | 287 | 288 | 20,600 | 288 |
| 2024-02-27 | 290 | 290 | 288 | 289 | 29,000 | 289 |
| 2024-02-26 | 290 | 290 | 287 | 290 | 38,200 | 290 |
| 2024-02-22 | 290 | 291 | 287 | 290 | 40,700 | 290 |
| 2024-02-21 | 288 | 290 | 288 | 290 | 17,000 | 290 |
| 2024-02-20 | 298 | 298 | 288 | 288 | 38,700 | 288 |
| 2024-02-19 | 282 | 292 | 281 | 290 | 69,500 | 290 |
| 2024-02-16 | 285 | 295 | 284 | 285 | 117,700 | 285 |
| 2024-02-15 | 273 | 308 | 265 | 298 | 409,000 | 298 |
| 2024-02-14 | 322 | 324 | 316 | 321 | 53,600 | 321 |
| 2024-02-13 | 327 | 327 | 320 | 322 | 53,400 | 322 |
| 2024-02-09 | 325 | 327 | 325 | 326 | 12,900 | 326 |
| 2024-02-08 | 329 | 330 | 325 | 326 | 15,800 | 326 |
| 2024-02-07 | 325 | 327 | 325 | 327 | 10,900 | 327 |
| 2024-02-06 | 326 | 330 | 326 | 326 | 21,400 | 326 |
| 2024-02-05 | 335 | 335 | 323 | 328 | 48,400 | 328 |
| 2024-02-02 | 335 | 335 | 331 | 332 | 13,400 | 332 |
| 2024-02-01 | 336 | 336 | 329 | 331 | 13,700 | 331 |
| 2024-01-31 | 337 | 337 | 330 | 330 | 33,000 | 330 |
| 2024-01-30 | 327 | 337 | 327 | 337 | 52,800 | 337 |
| 2024-01-29 | 327 | 330 | 326 | 328 | 23,800 | 328 |
| 2024-01-26 | 323 | 326 | 323 | 326 | 12,100 | 326 |
| 2024-01-25 | 323 | 325 | 322 | 323 | 10,900 | 323 |
| 2024-01-24 | 323 | 325 | 322 | 323 | 12,500 | 323 |
| 2024-01-23 | 324 | 326 | 323 | 325 | 19,900 | 325 |
| 2024-01-22 | 322 | 324 | 321 | 324 | 29,300 | 324 |
| 2024-01-19 | 318 | 322 | 318 | 321 | 25,300 | 321 |
| 2024-01-18 | 316 | 319 | 316 | 319 | 22,700 | 319 |
| 2024-01-17 | 315 | 318 | 315 | 316 | 13,500 | 316 |
| 2024-01-16 | 320 | 320 | 316 | 316 | 14,300 | 316 |
| 2024-01-15 | 318 | 320 | 315 | 320 | 29,800 | 320 |
| 2024-01-12 | 314 | 319 | 312 | 318 | 30,100 | 318 |
| 2024-01-11 | 317 | 317 | 314 | 314 | 19,500 | 314 |
| 2024-01-10 | 312 | 316 | 310 | 316 | 24,300 | 316 |
| 2024-01-09 | 312 | 315 | 310 | 312 | 24,800 | 312 |
| 2024-01-05 | 320 | 320 | 312 | 315 | 38,800 | 315 |
| 2024-01-04 | 305 | 312 | 303 | 309 | 32,200 | 309 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
