3372 (株)関門海の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	301	307	300	303	43,200	303
2023-12-28	298	301	297	301	13,300	301
2023-12-27	296	298	296	297	31,400	297
2023-12-26	298	300	297	298	28,500	298
2023-12-25	300	300	298	299	40,600	299
2023-12-22	299	301	299	299	17,800	299
2023-12-21	301	302	299	299	49,600	299
2023-12-20	301	303	301	301	16,400	301
2023-12-19	301	304	301	301	17,200	301
2023-12-18	302	305	301	301	14,400	301
2023-12-15	302	303	300	302	17,100	302
2023-12-14	303	304	301	302	16,300	302
2023-12-13	304	304	302	304	7,200	304
2023-12-12	303	305	303	303	10,000	303
2023-12-11	305	306	302	303	18,200	303
2023-12-08	304	305	302	303	12,500	303
2023-12-07	302	305	301	304	15,500	304
2023-12-06	302	303	300	301	8,600	301
2023-12-05	301	302	300	300	12,500	300
2023-12-04	300	302	300	301	14,500	301
2023-12-01	304	304	300	300	44,200	300
2023-11-30	304	304	299	303	16,900	303
2023-11-29	303	304	302	304	3,700	304
2023-11-28	305	305	302	302	7,200	302
2023-11-27	304	305	303	304	9,700	304
2023-11-24	309	309	300	302	41,600	302
2023-11-22	306	308	305	308	9,200	308
2023-11-21	304	306	302	306	12,900	306
2023-11-20	302	306	302	304	13,300	304
2023-11-17	301	304	301	302	9,600	302
2023-11-16	305	305	302	302	12,800	302
2023-11-15	310	310	300	304	38,600	304
2023-11-14	309	309	305	307	17,500	307
2023-11-13	307	309	306	309	9,000	309
2023-11-10	306	308	305	306	5,900	306
2023-11-09	311	311	303	306	12,600	306
2023-11-08	309	311	303	307	20,100	307
2023-11-07	308	311	308	311	10,100	311
2023-11-06	310	312	307	308	21,300	308
2023-11-02	309	311	306	307	24,400	307
2023-11-01	307	308	303	307	10,500	307
2023-10-31	301	305	300	302	11,700	302
2023-10-30	300	302	298	301	12,100	301
2023-10-27	299	301	297	299	14,000	299
2023-10-26	298	301	297	299	15,500	299
2023-10-25	296	303	296	301	16,300	301
2023-10-24	301	302	293	298	37,500	298
2023-10-23	308	308	300	300	14,400	300
2023-10-20	303	305	299	305	13,200	305
2023-10-19	301	305	299	302	8,600	302
2023-10-18	298	305	298	305	17,000	305
2023-10-17	297	302	297	298	20,100	298
2023-10-16	306	306	298	298	37,500	298
2023-10-13	305	308	304	306	17,300	306
2023-10-12	314	314	307	308	15,000	308
2023-10-11	313	315	310	310	10,600	310
2023-10-10	313	314	309	313	17,400	313
2023-10-06	310	315	307	314	20,800	314
2023-10-05	297	311	297	310	23,700	310
2023-10-04	297	309	296	301	55,900	301
2023-10-03	315	316	307	307	50,300	307
2023-10-02	319	326	315	318	42,500	318
2023-09-29	320	334	319	319	56,700	319
2023-09-28	330	336	320	320	121,400	320
2023-09-27	340	347	338	346	99,500	346
2023-09-26	338	340	336	340	51,900	340
2023-09-25	340	340	337	340	30,700	340
2023-09-22	340	340	333	336	45,500	336
2023-09-21	340	343	337	338	21,500	338
2023-09-20	344	344	339	340	34,900	340
2023-09-19	342	345	340	341	41,800	341
2023-09-15	345	346	339	340	56,900	340
2023-09-14	338	346	334	342	77,000	342
2023-09-13	338	340	336	338	31,000	338
2023-09-12	333	339	333	338	26,800	338
2023-09-11	343	344	326	333	87,300	333
2023-09-08	345	345	341	342	24,400	342
2023-09-07	347	348	342	345	32,100	345
2023-09-06	344	346	338	343	47,900	343
2023-09-05	339	343	335	339	48,400	339
2023-09-04	345	350	335	336	91,800	336
2023-09-01	335	342	331	341	62,800	341
2023-08-31	330	333	327	333	31,300	333
2023-08-30	328	329	324	326	28,900	326
2023-08-29	325	330	324	328	29,700	328
2023-08-28	327	332	322	325	43,900	325
2023-08-25	322	327	320	327	33,900	327
2023-08-24	327	330	323	324	25,200	324
2023-08-23	320	328	317	328	20,600	328
2023-08-22	332	332	320	321	54,400	321
2023-08-21	330	333	330	333	35,000	333
2023-08-18	335	335	330	330	51,800	330
2023-08-17	328	336	328	336	47,800	336
2023-08-16	333	333	324	328	68,500	328
2023-08-15	325	327	310	323	84,900	323
2023-08-14	317	329	317	329	112,100	329
2023-08-10	309	316	309	315	34,300	315
2023-08-09	310	310	307	308	17,500	308
2023-08-08	313	313	310	310	15,600	310
2023-08-07	310	312	310	312	20,200	312
2023-08-04	308	312	306	312	11,200	312
2023-08-03	308	312	308	309	13,700	309
2023-08-02	312	313	308	313	22,300	313
2023-08-01	305	314	303	312	58,600	312
2023-07-31	305	305	301	303	18,100	303
2023-07-28	301	304	300	302	21,100	302
2023-07-27	301	302	300	301	7,700	301
2023-07-26	300	303	300	300	10,800	300
2023-07-25	302	302	299	301	10,900	301
2023-07-24	300	302	298	300	32,500	300
2023-07-21	297	299	296	298	7,700	298
2023-07-20	295	298	294	297	15,100	297
2023-07-19	296	296	295	295	4,900	295
2023-07-18	298	298	294	296	14,000	296
2023-07-14	299	300	294	296	25,400	296
2023-07-13	299	300	296	298	19,900	298
2023-07-12	299	302	297	299	30,000	299
2023-07-11	298	299	297	299	7,400	299
2023-07-10	300	300	297	297	10,300	297
2023-07-07	295	299	295	298	17,000	298
2023-07-06	301	301	295	298	35,800	298
2023-07-05	294	304	294	300	84,200	300
2023-07-04	292	297	292	296	27,400	296
2023-07-03	294	294	292	292	16,100	292
2023-06-30	292	294	292	292	15,200	292
2023-06-29	293	295	290	293	21,200	293
2023-06-28	293	294	290	293	30,600	293
2023-06-27	288	297	286	294	54,000	294
2023-06-26	282	289	282	286	22,800	286
2023-06-23	288	288	281	282	30,200	282
2023-06-22	283	288	283	284	28,400	284
2023-06-21	282	285	280	284	14,400	284
2023-06-20	278	285	278	282	43,200	282
2023-06-19	280	280	276	278	16,400	278
2023-06-16	279	280	275	279	13,100	279
2023-06-15	272	278	272	278	9,800	278
2023-06-14	280	280	277	277	19,200	277
2023-06-13	280	281	271	277	46,000	277
2023-06-12	277	279	275	277	19,900	277
2023-06-09	274	277	272	277	20,900	277
2023-06-08	272	275	271	274	9,500	274
2023-06-07	273	274	268	272	14,400	272
2023-06-06	268	276	267	274	31,200	274
2023-06-05	266	270	265	267	22,200	267
2023-06-02	263	266	260	266	6,600	266
2023-06-01	260	264	260	262	7,800	262
2023-05-31	263	263	259	261	6,600	261
2023-05-30	261	263	259	261	9,800	261
2023-05-29	267	267	261	263	16,100	263
2023-05-26	268	269	263	265	11,000	265
2023-05-25	268	269	263	267	13,700	267
2023-05-24	258	265	258	263	14,800	263
2023-05-23	265	265	258	259	28,200	259
2023-05-22	258	268	258	264	23,300	264
2023-05-19	259	259	256	258	20,600	258
2023-05-18	260	266	257	259	44,500	259
2023-05-17	269	270	259	265	46,400	265
2023-05-16	274	274	268	269	17,700	269
2023-05-15	279	279	267	271	80,000	271
2023-05-12	282	282	279	279	17,800	279
2023-05-11	273	283	272	283	29,900	283
2023-05-10	282	282	273	273	37,400	273
2023-05-09	286	286	270	279	66,900	279
2023-05-08	280	284	274	276	40,200	276
2023-05-02	285	285	277	285	24,100	285
2023-05-01	278	286	276	286	61,300	286
2023-04-28	285	289	270	277	71,900	277
2023-04-27	281	285	275	281	96,000	281
2023-04-26	278	289	265	289	269,000	289
2023-04-25	267	286	258	275	481,300	275
2023-04-24	250	258	246	253	71,900	253
2023-04-21	264	278	245	245	332,300	245
2023-04-20	246	287	246	256	921,000	256
2023-04-19	236	240	236	238	16,200	238
2023-04-18	236	241	236	241	16,000	241
2023-04-17	239	239	235	236	12,800	236
2023-04-14	235	237	234	236	4,900	236
2023-04-13	233	237	233	235	7,900	235
2023-04-12	237	237	234	234	6,000	234
2023-04-11	233	240	233	237	21,700	237
2023-04-10	232	233	230	233	8,600	233
2023-04-07	227	232	227	232	6,900	232
2023-04-06	224	228	223	227	9,300	227
2023-04-05	227	227	224	224	14,700	224
2023-04-04	230	232	226	227	20,300	227
2023-04-03	232	232	226	230	19,300	230
2023-03-31	232	236	231	232	16,000	232
2023-03-30	225	237	222	232	58,800	232
2023-03-29	250	253	245	249	78,600	249
2023-03-28	249	250	246	249	21,900	249
2023-03-27	249	250	247	247	24,200	247
2023-03-24	247	250	247	250	19,700	250
2023-03-23	250	250	246	247	8,500	247
2023-03-22	245	249	245	246	7,500	246
2023-03-20	250	250	243	245	14,700	245
2023-03-17	248	250	246	248	10,100	248
2023-03-16	247	248	244	245	15,700	245
2023-03-15	248	250	245	250	16,600	250
2023-03-14	249	249	243	244	17,600	244
2023-03-13	250	250	245	246	23,200	246
2023-03-10	248	250	247	250	10,600	250
2023-03-09	249	250	248	250	10,800	250
2023-03-08	249	250	244	250	35,400	250
2023-03-07	250	252	245	250	23,700	250
2023-03-06	255	255	251	252	23,200	252
2023-03-03	248	253	247	251	49,600	251
2023-03-02	245	247	242	246	21,100	246
2023-03-01	244	245	241	245	17,600	245
2023-02-28	244	244	240	241	13,100	241
2023-02-27	240	243	238	243	25,100	243
2023-02-24	234	239	234	239	9,800	239
2023-02-22	235	237	234	234	10,100	234
2023-02-21	235	238	234	237	14,100	237
2023-02-20	239	240	235	236	25,700	236
2023-02-17	232	236	232	236	9,400	236
2023-02-16	246	246	233	234	39,800	234
2023-02-15	240	241	231	240	12,700	240
2023-02-14	245	249	232	236	38,400	236
2023-02-13	243	245	240	243	16,700	243
2023-02-10	247	248	240	240	37,100	240
2023-02-09	237	251	236	247	58,800	247
2023-02-08	236	239	233	238	25,100	238
2023-02-07	228	238	228	238	61,400	238
2023-02-06	229	230	228	228	15,100	228
2023-02-03	230	230	227	230	14,100	230
2023-02-02	231	232	225	226	28,800	226
2023-02-01	230	260	223	231	322,500	231
2023-01-31	219	225	219	223	32,100	223
2023-01-30	218	222	218	218	33,400	218
2023-01-27	214	216	214	216	13,100	216
2023-01-26	215	215	213	214	9,900	214
2023-01-25	215	215	212	213	10,300	213
2023-01-24	214	214	212	212	9,100	212
2023-01-23	213	214	212	212	16,000	212
2023-01-20	212	213	211	213	4,400	213
2023-01-19	211	212	211	212	4,200	212
2023-01-18	211	212	210	212	3,700	212
2023-01-17	210	212	210	210	6,500	210
2023-01-16	212	213	210	211	17,600	211
2023-01-13	211	211	210	211	5,500	211
2023-01-12	210	211	210	211	2,800	211
2023-01-11	210	211	208	210	9,300	210
2023-01-10	210	210	208	210	10,400	210
2023-01-06	208	210	208	210	9,800	210
2023-01-05	208	210	208	209	6,900	209
2023-01-04	209	210	207	210	13,500	210

分割・併合履歴： [2013-09-26]1株→100株 [2005-11-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3372 (株)関門海 の時系列データ [2023年度]

3372 (株)関門海の時系列データ [2023年度]