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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 217 | 221 | 217 | 220 | 24,600 | 220 |
| 2024-12-27 | 215 | 219 | 213 | 218 | 24,800 | 218 |
| 2024-12-26 | 212 | 217 | 210 | 212 | 83,900 | 212 |
| 2024-12-25 | 214 | 216 | 210 | 212 | 75,500 | 212 |
| 2024-12-24 | 220 | 220 | 214 | 215 | 39,500 | 215 |
| 2024-12-23 | 222 | 224 | 218 | 218 | 52,900 | 218 |
| 2024-12-20 | 228 | 228 | 225 | 225 | 19,100 | 225 |
| 2024-12-19 | 232 | 232 | 228 | 229 | 25,300 | 229 |
| 2024-12-18 | 232 | 235 | 231 | 232 | 25,900 | 232 |
| 2024-12-17 | 233 | 236 | 232 | 233 | 34,400 | 233 |
| 2024-12-16 | 243 | 243 | 232 | 232 | 62,400 | 232 |
| 2024-12-13 | 239 | 242 | 239 | 242 | 17,000 | 242 |
| 2024-12-12 | 240 | 244 | 239 | 239 | 48,700 | 239 |
| 2024-12-11 | 240 | 245 | 239 | 241 | 96,900 | 241 |
| 2024-12-10 | 231 | 280 | 225 | 240 | 1,242,300 | 240 |
| 2024-12-09 | 227 | 228 | 225 | 225 | 28,600 | 225 |
| 2024-12-06 | 233 | 237 | 226 | 226 | 45,400 | 226 |
| 2024-12-05 | 228 | 245 | 225 | 236 | 108,200 | 236 |
| 2024-12-04 | 220 | 248 | 219 | 230 | 254,100 | 230 |
| 2024-12-03 | 216 | 220 | 215 | 219 | 38,600 | 219 |
| 2024-12-02 | 215 | 216 | 215 | 216 | 9,300 | 216 |
| 2024-11-29 | 215 | 218 | 215 | 215 | 10,700 | 215 |
| 2024-11-28 | 216 | 218 | 215 | 216 | 8,500 | 216 |
| 2024-11-27 | 216 | 218 | 216 | 216 | 11,000 | 216 |
| 2024-11-26 | 218 | 218 | 216 | 218 | 11,100 | 218 |
| 2024-11-25 | 215 | 218 | 215 | 216 | 15,100 | 216 |
| 2024-11-22 | 215 | 217 | 215 | 215 | 15,700 | 215 |
| 2024-11-21 | 217 | 217 | 215 | 216 | 27,200 | 216 |
| 2024-11-20 | 213 | 215 | 212 | 215 | 21,700 | 215 |
| 2024-11-19 | 209 | 213 | 209 | 213 | 17,700 | 213 |
| 2024-11-18 | 211 | 211 | 208 | 210 | 30,400 | 210 |
| 2024-11-15 | 214 | 214 | 210 | 210 | 20,900 | 210 |
| 2024-11-14 | 214 | 215 | 211 | 213 | 28,600 | 213 |
| 2024-11-13 | 216 | 218 | 214 | 215 | 23,200 | 215 |
| 2024-11-12 | 218 | 218 | 214 | 216 | 43,100 | 216 |
| 2024-11-11 | 218 | 219 | 218 | 219 | 14,800 | 219 |
| 2024-11-08 | 219 | 220 | 218 | 220 | 22,800 | 220 |
| 2024-11-07 | 219 | 221 | 219 | 221 | 11,600 | 221 |
| 2024-11-06 | 221 | 221 | 218 | 219 | 27,800 | 219 |
| 2024-11-05 | 220 | 221 | 220 | 221 | 11,000 | 221 |
| 2024-11-01 | 220 | 221 | 219 | 220 | 7,800 | 220 |
| 2024-10-31 | 221 | 222 | 219 | 220 | 9,600 | 220 |
| 2024-10-30 | 221 | 222 | 219 | 221 | 29,600 | 221 |
| 2024-10-29 | 221 | 222 | 219 | 219 | 30,400 | 219 |
| 2024-10-28 | 222 | 224 | 221 | 221 | 11,800 | 221 |
| 2024-10-25 | 224 | 225 | 222 | 222 | 20,100 | 222 |
| 2024-10-24 | 222 | 225 | 222 | 224 | 17,100 | 224 |
| 2024-10-23 | 223 | 225 | 223 | 225 | 8,600 | 225 |
| 2024-10-22 | 225 | 225 | 222 | 224 | 15,000 | 224 |
| 2024-10-21 | 225 | 226 | 224 | 224 | 12,800 | 224 |
| 2024-10-18 | 225 | 227 | 225 | 225 | 13,600 | 225 |
| 2024-10-17 | 228 | 228 | 225 | 225 | 12,100 | 225 |
| 2024-10-16 | 227 | 227 | 224 | 227 | 16,000 | 227 |
| 2024-10-15 | 226 | 227 | 225 | 225 | 14,200 | 225 |
| 2024-10-11 | 227 | 227 | 225 | 225 | 9,700 | 225 |
| 2024-10-10 | 227 | 229 | 227 | 227 | 5,000 | 227 |
| 2024-10-09 | 226 | 229 | 226 | 227 | 13,700 | 227 |
| 2024-10-08 | 229 | 230 | 227 | 227 | 13,700 | 227 |
| 2024-10-07 | 229 | 229 | 227 | 228 | 17,500 | 228 |
| 2024-10-04 | 228 | 230 | 228 | 229 | 8,400 | 229 |
| 2024-10-03 | 228 | 232 | 226 | 230 | 29,000 | 230 |
| 2024-10-02 | 228 | 231 | 228 | 228 | 18,300 | 228 |
| 2024-10-01 | 230 | 232 | 228 | 228 | 23,200 | 228 |
| 2024-09-30 | 225 | 235 | 225 | 231 | 39,000 | 231 |
| 2024-09-27 | 238 | 243 | 235 | 236 | 50,700 | 236 |
| 2024-09-26 | 249 | 252 | 247 | 249 | 60,700 | 249 |
| 2024-09-25 | 252 | 252 | 249 | 250 | 23,200 | 250 |
| 2024-09-24 | 249 | 253 | 249 | 251 | 20,900 | 251 |
| 2024-09-20 | 249 | 250 | 248 | 249 | 11,800 | 249 |
| 2024-09-19 | 245 | 248 | 245 | 247 | 13,300 | 247 |
| 2024-09-18 | 245 | 247 | 245 | 246 | 11,300 | 246 |
| 2024-09-17 | 248 | 249 | 245 | 247 | 15,600 | 247 |
| 2024-09-13 | 246 | 248 | 245 | 248 | 9,400 | 248 |
| 2024-09-12 | 244 | 248 | 243 | 248 | 10,300 | 248 |
| 2024-09-11 | 251 | 251 | 243 | 246 | 20,500 | 246 |
| 2024-09-10 | 250 | 253 | 249 | 251 | 13,300 | 251 |
| 2024-09-09 | 246 | 250 | 245 | 248 | 17,200 | 248 |
| 2024-09-06 | 249 | 253 | 249 | 249 | 15,400 | 249 |
| 2024-09-05 | 250 | 252 | 248 | 248 | 18,200 | 248 |
| 2024-09-04 | 251 | 257 | 250 | 250 | 15,400 | 250 |
| 2024-09-03 | 254 | 255 | 251 | 255 | 16,400 | 255 |
| 2024-09-02 | 251 | 257 | 250 | 251 | 24,800 | 251 |
| 2024-08-30 | 256 | 258 | 251 | 253 | 30,500 | 253 |
| 2024-08-29 | 251 | 255 | 251 | 254 | 19,700 | 254 |
| 2024-08-28 | 248 | 251 | 246 | 251 | 34,700 | 251 |
| 2024-08-27 | 243 | 247 | 242 | 246 | 40,300 | 246 |
| 2024-08-26 | 241 | 243 | 241 | 243 | 15,300 | 243 |
| 2024-08-23 | 242 | 245 | 241 | 241 | 18,600 | 241 |
| 2024-08-22 | 244 | 245 | 242 | 243 | 9,200 | 243 |
| 2024-08-21 | 241 | 244 | 240 | 243 | 18,800 | 243 |
| 2024-08-20 | 241 | 244 | 240 | 241 | 29,000 | 241 |
| 2024-08-19 | 241 | 245 | 240 | 240 | 33,800 | 240 |
| 2024-08-16 | 243 | 245 | 240 | 242 | 44,300 | 242 |
| 2024-08-15 | 244 | 245 | 241 | 241 | 36,600 | 241 |
| 2024-08-14 | 243 | 245 | 240 | 242 | 24,400 | 242 |
| 2024-08-13 | 250 | 250 | 238 | 241 | 24,200 | 241 |
| 2024-08-09 | 248 | 248 | 240 | 248 | 21,600 | 248 |
| 2024-08-08 | 234 | 248 | 234 | 248 | 27,600 | 248 |
| 2024-08-07 | 225 | 239 | 222 | 234 | 34,500 | 234 |
| 2024-08-06 | 209 | 224 | 209 | 218 | 51,100 | 218 |
| 2024-08-05 | 209 | 231 | 195 | 205 | 164,700 | 205 |
| 2024-08-02 | 256 | 256 | 249 | 249 | 37,100 | 249 |
| 2024-08-01 | 257 | 258 | 255 | 257 | 8,800 | 257 |
| 2024-07-31 | 255 | 259 | 255 | 259 | 15,800 | 259 |
| 2024-07-30 | 256 | 257 | 255 | 255 | 9,500 | 255 |
| 2024-07-29 | 256 | 258 | 256 | 256 | 10,300 | 256 |
| 2024-07-26 | 256 | 259 | 256 | 256 | 21,200 | 256 |
| 2024-07-25 | 258 | 261 | 257 | 258 | 19,900 | 258 |
| 2024-07-24 | 262 | 262 | 259 | 259 | 38,400 | 259 |
| 2024-07-23 | 261 | 262 | 261 | 262 | 7,600 | 262 |
| 2024-07-22 | 262 | 264 | 261 | 261 | 17,900 | 261 |
| 2024-07-19 | 263 | 264 | 262 | 262 | 14,300 | 262 |
| 2024-07-18 | 264 | 264 | 262 | 262 | 17,100 | 262 |
| 2024-07-17 | 265 | 266 | 263 | 264 | 13,100 | 264 |
| 2024-07-16 | 266 | 267 | 265 | 266 | 21,300 | 266 |
| 2024-07-12 | 262 | 266 | 262 | 266 | 14,600 | 266 |
| 2024-07-11 | 264 | 264 | 262 | 264 | 12,500 | 264 |
| 2024-07-10 | 262 | 264 | 262 | 262 | 14,800 | 262 |
| 2024-07-09 | 265 | 265 | 262 | 262 | 15,400 | 262 |
| 2024-07-08 | 265 | 265 | 262 | 265 | 23,100 | 265 |
| 2024-07-05 | 263 | 268 | 263 | 263 | 44,400 | 263 |
| 2024-07-04 | 264 | 265 | 263 | 263 | 19,900 | 263 |
| 2024-07-03 | 264 | 265 | 263 | 265 | 10,600 | 265 |
| 2024-07-02 | 265 | 266 | 263 | 263 | 17,800 | 263 |
| 2024-07-01 | 264 | 265 | 263 | 265 | 29,400 | 265 |
| 2024-06-28 | 267 | 267 | 263 | 264 | 28,000 | 264 |
| 2024-06-27 | 263 | 267 | 262 | 267 | 43,800 | 267 |
| 2024-06-26 | 265 | 267 | 264 | 265 | 72,700 | 265 |
| 2024-06-25 | 275 | 275 | 269 | 270 | 73,800 | 270 |
| 2024-06-24 | 280 | 280 | 276 | 276 | 14,000 | 276 |
| 2024-06-21 | 276 | 278 | 276 | 278 | 8,700 | 278 |
| 2024-06-20 | 278 | 279 | 276 | 276 | 7,600 | 276 |
| 2024-06-19 | 278 | 278 | 276 | 277 | 5,500 | 277 |
| 2024-06-18 | 278 | 278 | 277 | 278 | 4,500 | 278 |
| 2024-06-17 | 279 | 279 | 276 | 278 | 11,300 | 278 |
| 2024-06-14 | 276 | 278 | 276 | 278 | 4,900 | 278 |
| 2024-06-13 | 276 | 277 | 276 | 276 | 7,100 | 276 |
| 2024-06-12 | 278 | 279 | 276 | 278 | 8,600 | 278 |
| 2024-06-11 | 276 | 278 | 276 | 276 | 4,800 | 276 |
| 2024-06-10 | 277 | 279 | 276 | 276 | 10,000 | 276 |
| 2024-06-07 | 276 | 279 | 276 | 277 | 5,900 | 277 |
| 2024-06-06 | 277 | 278 | 275 | 277 | 15,000 | 277 |
| 2024-06-05 | 279 | 279 | 277 | 277 | 1,700 | 277 |
| 2024-06-04 | 276 | 279 | 276 | 277 | 10,500 | 277 |
| 2024-06-03 | 280 | 280 | 277 | 278 | 7,300 | 278 |
| 2024-05-31 | 277 | 279 | 275 | 278 | 4,400 | 278 |
| 2024-05-30 | 275 | 277 | 275 | 276 | 7,200 | 276 |
| 2024-05-29 | 278 | 278 | 276 | 276 | 9,100 | 276 |
| 2024-05-28 | 277 | 279 | 277 | 278 | 7,300 | 278 |
| 2024-05-27 | 279 | 279 | 277 | 277 | 8,700 | 277 |
| 2024-05-24 | 281 | 282 | 278 | 278 | 14,100 | 278 |
| 2024-05-23 | 282 | 283 | 281 | 282 | 5,200 | 282 |
| 2024-05-22 | 284 | 286 | 283 | 283 | 6,200 | 283 |
| 2024-05-21 | 287 | 288 | 284 | 284 | 6,600 | 284 |
| 2024-05-20 | 286 | 290 | 286 | 287 | 10,000 | 287 |
| 2024-05-17 | 282 | 292 | 281 | 286 | 19,300 | 286 |
| 2024-05-16 | 292 | 292 | 280 | 284 | 39,600 | 284 |
| 2024-05-15 | 289 | 292 | 289 | 292 | 29,800 | 292 |
| 2024-05-14 | 288 | 290 | 288 | 289 | 15,800 | 289 |
| 2024-05-13 | 287 | 289 | 287 | 289 | 10,200 | 289 |
| 2024-05-10 | 287 | 288 | 287 | 288 | 8,700 | 288 |
| 2024-05-09 | 288 | 289 | 286 | 287 | 25,300 | 287 |
| 2024-05-08 | 286 | 287 | 285 | 287 | 14,000 | 287 |
| 2024-05-07 | 285 | 287 | 284 | 286 | 23,000 | 286 |
| 2024-05-02 | 281 | 285 | 281 | 285 | 14,200 | 285 |
| 2024-05-01 | 280 | 282 | 279 | 281 | 11,100 | 281 |
| 2024-04-30 | 278 | 282 | 277 | 282 | 21,200 | 282 |
| 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