9326 (株)関通 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 330 | 332 | 309 | 315 | 47,000 | 315 |
| 2025-04-03 | 337 | 339 | 331 | 338 | 27,100 | 338 |
| 2025-04-02 | 343 | 346 | 332 | 343 | 32,000 | 343 |
| 2025-04-01 | 346 | 347 | 340 | 344 | 8,400 | 344 |
| 2025-03-31 | 344 | 346 | 337 | 339 | 13,800 | 339 |
| 2025-03-28 | 348 | 349 | 343 | 349 | 9,100 | 349 |
| 2025-03-27 | 343 | 348 | 341 | 348 | 15,400 | 348 |
| 2025-03-26 | 339 | 343 | 339 | 342 | 17,300 | 342 |
| 2025-03-25 | 341 | 342 | 338 | 339 | 11,900 | 339 |
| 2025-03-24 | 347 | 347 | 340 | 340 | 8,400 | 340 |
| 2025-03-21 | 340 | 350 | 340 | 343 | 12,900 | 343 |
| 2025-03-19 | 342 | 343 | 340 | 340 | 6,700 | 340 |
| 2025-03-18 | 344 | 345 | 339 | 342 | 7,700 | 342 |
| 2025-03-17 | 337 | 343 | 335 | 341 | 14,000 | 341 |
| 2025-03-14 | 337 | 342 | 337 | 338 | 5,500 | 338 |
| 2025-03-13 | 348 | 348 | 341 | 341 | 5,000 | 341 |
| 2025-03-12 | 341 | 348 | 341 | 347 | 2,400 | 347 |
| 2025-03-11 | 348 | 349 | 332 | 341 | 9,700 | 341 |
| 2025-03-10 | 343 | 352 | 343 | 349 | 4,800 | 349 |
| 2025-03-07 | 349 | 351 | 336 | 343 | 8,600 | 343 |
| 2025-03-06 | 339 | 348 | 339 | 347 | 6,700 | 347 |
| 2025-03-05 | 343 | 344 | 335 | 342 | 4,900 | 342 |
| 2025-03-04 | 345 | 345 | 338 | 343 | 8,700 | 343 |
| 2025-03-03 | 351 | 351 | 341 | 345 | 7,400 | 345 |
| 2025-02-28 | 355 | 355 | 344 | 350 | 8,100 | 350 |
| 2025-02-27 | 351 | 358 | 351 | 356 | 1,700 | 356 |
| 2025-02-26 | 360 | 361 | 351 | 355 | 11,200 | 355 |
| 2025-02-25 | 363 | 363 | 355 | 360 | 5,800 | 360 |
| 2025-02-21 | 355 | 365 | 355 | 364 | 6,500 | 364 |
| 2025-02-20 | 362 | 369 | 354 | 355 | 13,600 | 355 |
| 2025-02-19 | 366 | 370 | 363 | 363 | 5,300 | 363 |
| 2025-02-18 | 372 | 372 | 365 | 365 | 7,600 | 365 |
| 2025-02-17 | 379 | 379 | 371 | 375 | 31,700 | 375 |
| 2025-02-14 | 366 | 380 | 360 | 373 | 38,000 | 373 |
| 2025-02-13 | 354 | 366 | 354 | 365 | 14,700 | 365 |
| 2025-02-12 | 362 | 362 | 355 | 355 | 5,800 | 355 |
| 2025-02-10 | 365 | 365 | 359 | 362 | 14,100 | 362 |
| 2025-02-07 | 350 | 362 | 350 | 359 | 12,200 | 359 |
| 2025-02-06 | 350 | 353 | 349 | 349 | 4,500 | 349 |
| 2025-02-05 | 346 | 352 | 346 | 350 | 1,900 | 350 |
| 2025-02-04 | 345 | 353 | 341 | 346 | 19,700 | 346 |
| 2025-02-03 | 342 | 354 | 342 | 343 | 19,600 | 343 |
| 2025-01-31 | 339 | 349 | 338 | 342 | 13,000 | 342 |
| 2025-01-30 | 342 | 345 | 339 | 339 | 6,000 | 339 |
| 2025-01-29 | 340 | 348 | 340 | 340 | 5,900 | 340 |
| 2025-01-28 | 342 | 346 | 339 | 340 | 12,600 | 340 |
| 2025-01-27 | 340 | 347 | 340 | 340 | 11,000 | 340 |
| 2025-01-24 | 343 | 346 | 338 | 338 | 23,700 | 338 |
| 2025-01-23 | 348 | 356 | 340 | 342 | 25,200 | 342 |
| 2025-01-22 | 360 | 362 | 348 | 348 | 7,600 | 348 |
| 2025-01-21 | 346 | 362 | 346 | 359 | 16,600 | 359 |
| 2025-01-20 | 348 | 351 | 341 | 345 | 12,000 | 345 |
| 2025-01-17 | 340 | 350 | 337 | 348 | 26,300 | 348 |
| 2025-01-16 | 346 | 351 | 343 | 343 | 20,200 | 343 |
| 2025-01-15 | 359 | 362 | 340 | 345 | 54,000 | 345 |
| 2025-01-14 | 365 | 366 | 362 | 366 | 14,100 | 366 |
| 2025-01-10 | 369 | 371 | 364 | 366 | 15,500 | 366 |
| 2025-01-09 | 368 | 372 | 365 | 372 | 11,500 | 372 |
| 2025-01-08 | 369 | 369 | 365 | 367 | 7,500 | 367 |
| 2025-01-07 | 369 | 372 | 366 | 369 | 13,500 | 369 |
| 2025-01-06 | 375 | 378 | 366 | 367 | 25,600 | 367 |
分割・併合履歴 ： [2021-08-30]1株→3株