9326 (株)関通 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 326 | 330 | 324 | 326 | 24,900 | 326 |
| 2024-11-20 | 326 | 330 | 326 | 328 | 6,700 | 328 |
| 2024-11-19 | 328 | 340 | 325 | 326 | 23,700 | 326 |
| 2024-11-18 | 330 | 332 | 326 | 326 | 15,600 | 326 |
| 2024-11-15 | 332 | 332 | 327 | 330 | 12,600 | 330 |
| 2024-11-14 | 333 | 333 | 327 | 329 | 9,600 | 329 |
| 2024-11-13 | 334 | 334 | 325 | 326 | 45,800 | 326 |
| 2024-11-12 | 335 | 337 | 333 | 334 | 9,700 | 334 |
| 2024-11-11 | 335 | 337 | 334 | 335 | 8,300 | 335 |
| 2024-11-08 | 337 | 337 | 333 | 334 | 10,200 | 334 |
| 2024-11-07 | 336 | 339 | 333 | 333 | 21,100 | 333 |
| 2024-11-06 | 338 | 341 | 335 | 337 | 9,800 | 337 |
| 2024-11-05 | 341 | 341 | 333 | 337 | 20,200 | 337 |
| 2024-11-01 | 340 | 343 | 338 | 342 | 9,300 | 342 |
| 2024-10-31 | 343 | 345 | 340 | 340 | 17,200 | 340 |
| 2024-10-30 | 344 | 344 | 340 | 343 | 22,800 | 343 |
| 2024-10-29 | 347 | 347 | 340 | 341 | 12,400 | 341 |
| 2024-10-28 | 334 | 346 | 333 | 346 | 20,400 | 346 |
| 2024-10-25 | 335 | 335 | 326 | 335 | 49,100 | 335 |
| 2024-10-24 | 342 | 343 | 333 | 335 | 29,700 | 335 |
| 2024-10-23 | 338 | 343 | 337 | 343 | 31,900 | 343 |
| 2024-10-22 | 347 | 348 | 337 | 339 | 55,300 | 339 |
| 2024-10-21 | 352 | 352 | 345 | 348 | 47,900 | 348 |
| 2024-10-18 | 358 | 358 | 351 | 354 | 41,800 | 354 |
| 2024-10-17 | 361 | 364 | 358 | 360 | 29,100 | 360 |
| 2024-10-16 | 368 | 368 | 357 | 361 | 57,700 | 361 |
| 2024-10-15 | 360 | 375 | 351 | 371 | 112,500 | 371 |
| 2024-10-11 | 386 | 386 | 369 | 376 | 129,700 | 376 |
| 2024-10-10 | 385 | 385 | 381 | 385 | 32,600 | 385 |
| 2024-10-09 | 385 | 386 | 380 | 386 | 52,400 | 386 |
| 2024-10-08 | 388 | 394 | 383 | 386 | 43,800 | 386 |
| 2024-10-07 | 393 | 393 | 387 | 389 | 70,600 | 389 |
| 2024-10-04 | 402 | 404 | 387 | 393 | 84,500 | 393 |
| 2024-10-03 | 406 | 407 | 403 | 404 | 26,800 | 404 |
| 2024-10-02 | 414 | 414 | 404 | 406 | 26,800 | 406 |
| 2024-10-01 | 416 | 419 | 413 | 415 | 9,900 | 415 |
| 2024-09-30 | 412 | 418 | 411 | 413 | 28,100 | 413 |
| 2024-09-27 | 424 | 424 | 417 | 419 | 18,600 | 419 |
| 2024-09-26 | 440 | 442 | 415 | 420 | 83,800 | 420 |
| 2024-09-25 | 439 | 445 | 434 | 435 | 26,400 | 435 |
| 2024-09-24 | 442 | 449 | 438 | 439 | 29,400 | 439 |
| 2024-09-20 | 448 | 453 | 436 | 441 | 42,800 | 441 |
| 2024-09-19 | 455 | 455 | 447 | 449 | 26,100 | 449 |
| 2024-09-18 | 443 | 447 | 433 | 447 | 30,900 | 447 |
| 2024-09-17 | 444 | 456 | 425 | 441 | 108,000 | 441 |
| 2024-09-13 | 478 | 497 | 478 | 492 | 54,600 | 492 |
| 2024-09-12 | 486 | 486 | 474 | 477 | 43,800 | 477 |
| 2024-09-11 | 473 | 478 | 468 | 475 | 17,100 | 475 |
| 2024-09-10 | 458 | 471 | 458 | 466 | 11,800 | 466 |
| 2024-09-09 | 457 | 462 | 450 | 458 | 8,300 | 458 |
| 2024-09-06 | 466 | 474 | 461 | 464 | 11,400 | 464 |
| 2024-09-05 | 463 | 476 | 463 | 466 | 6,500 | 466 |
| 2024-09-04 | 467 | 478 | 465 | 470 | 17,400 | 470 |
| 2024-09-03 | 479 | 480 | 464 | 476 | 20,200 | 476 |
| 2024-09-02 | 478 | 493 | 475 | 480 | 10,800 | 480 |
| 2024-08-30 | 484 | 486 | 472 | 478 | 26,500 | 478 |
| 2024-08-29 | 463 | 539 | 460 | 489 | 163,500 | 489 |
| 2024-08-28 | 454 | 463 | 450 | 463 | 10,100 | 463 |
| 2024-08-27 | 437 | 456 | 437 | 454 | 9,200 | 454 |
| 2024-08-26 | 441 | 443 | 431 | 435 | 15,000 | 435 |
| 2024-08-23 | 436 | 439 | 429 | 434 | 21,700 | 434 |
| 2024-08-22 | 438 | 439 | 432 | 436 | 13,400 | 436 |
| 2024-08-21 | 431 | 438 | 431 | 438 | 9,700 | 438 |
| 2024-08-20 | 432 | 432 | 426 | 429 | 8,700 | 429 |
| 2024-08-19 | 430 | 434 | 426 | 426 | 12,900 | 426 |
| 2024-08-16 | 422 | 429 | 422 | 428 | 12,000 | 428 |
| 2024-08-15 | 428 | 428 | 421 | 425 | 15,700 | 425 |
| 2024-08-14 | 431 | 431 | 418 | 428 | 15,200 | 428 |
| 2024-08-13 | 430 | 430 | 416 | 426 | 27,500 | 426 |
| 2024-08-09 | 430 | 435 | 426 | 430 | 14,300 | 430 |
| 2024-08-08 | 435 | 436 | 418 | 430 | 19,800 | 430 |
| 2024-08-07 | 388 | 414 | 388 | 403 | 34,900 | 403 |
| 2024-08-06 | 395 | 421 | 379 | 408 | 63,000 | 408 |
| 2024-08-05 | 450 | 450 | 386 | 388 | 111,600 | 388 |
| 2024-08-02 | 485 | 485 | 458 | 466 | 54,400 | 466 |
| 2024-08-01 | 494 | 495 | 486 | 491 | 7,500 | 491 |
| 2024-07-31 | 501 | 502 | 494 | 494 | 10,100 | 494 |
| 2024-07-30 | 493 | 501 | 491 | 501 | 25,500 | 501 |
| 2024-07-29 | 487 | 497 | 487 | 494 | 19,700 | 494 |
| 2024-07-26 | 484 | 487 | 482 | 486 | 6,500 | 486 |
| 2024-07-25 | 485 | 488 | 485 | 485 | 8,300 | 485 |
| 2024-07-24 | 490 | 490 | 487 | 489 | 5,600 | 489 |
| 2024-07-23 | 487 | 490 | 487 | 490 | 7,500 | 490 |
| 2024-07-22 | 487 | 489 | 485 | 487 | 9,600 | 487 |
| 2024-07-19 | 490 | 495 | 484 | 489 | 39,400 | 489 |
| 2024-07-18 | 492 | 496 | 489 | 495 | 11,600 | 495 |
| 2024-07-17 | 496 | 498 | 485 | 492 | 31,700 | 492 |
| 2024-07-16 | 502 | 502 | 490 | 496 | 43,000 | 496 |
| 2024-07-12 | 481 | 511 | 481 | 507 | 54,100 | 507 |
| 2024-07-11 | 487 | 489 | 482 | 487 | 14,200 | 487 |
| 2024-07-10 | 494 | 494 | 484 | 487 | 14,900 | 487 |
| 2024-07-09 | 495 | 499 | 489 | 491 | 13,300 | 491 |
| 2024-07-08 | 495 | 495 | 490 | 495 | 12,100 | 495 |
| 2024-07-05 | 491 | 499 | 489 | 495 | 24,400 | 495 |
| 2024-07-04 | 489 | 490 | 481 | 487 | 16,800 | 487 |
| 2024-07-03 | 486 | 486 | 482 | 485 | 16,400 | 485 |
| 2024-07-02 | 491 | 491 | 483 | 486 | 15,500 | 486 |
| 2024-07-01 | 495 | 495 | 489 | 491 | 13,900 | 491 |
| 2024-06-28 | 503 | 504 | 491 | 492 | 14,600 | 492 |
| 2024-06-27 | 509 | 509 | 495 | 502 | 7,500 | 502 |
| 2024-06-26 | 504 | 511 | 500 | 502 | 14,900 | 502 |
| 2024-06-25 | 494 | 506 | 494 | 504 | 30,500 | 504 |
| 2024-06-24 | 510 | 515 | 492 | 492 | 48,500 | 492 |
| 2024-06-21 | 500 | 508 | 492 | 504 | 12,000 | 504 |
| 2024-06-20 | 508 | 512 | 498 | 500 | 15,700 | 500 |
| 2024-06-19 | 486 | 507 | 485 | 505 | 28,700 | 505 |
| 2024-06-18 | 476 | 485 | 476 | 483 | 12,200 | 483 |
| 2024-06-17 | 487 | 491 | 474 | 478 | 12,200 | 478 |
| 2024-06-14 | 480 | 489 | 478 | 487 | 20,700 | 487 |
| 2024-06-13 | 476 | 480 | 475 | 479 | 11,900 | 479 |
| 2024-06-12 | 478 | 480 | 474 | 476 | 7,700 | 476 |
| 2024-06-11 | 478 | 483 | 470 | 478 | 22,700 | 478 |
| 2024-06-10 | 475 | 481 | 474 | 478 | 8,100 | 478 |
| 2024-06-07 | 473 | 477 | 473 | 475 | 8,400 | 475 |
| 2024-06-06 | 476 | 481 | 470 | 475 | 12,500 | 475 |
| 2024-06-05 | 480 | 482 | 475 | 476 | 10,100 | 476 |
| 2024-06-04 | 480 | 482 | 475 | 479 | 14,000 | 479 |
| 2024-06-03 | 478 | 482 | 475 | 478 | 17,100 | 478 |
| 2024-05-31 | 466 | 481 | 466 | 476 | 17,900 | 476 |
| 2024-05-30 | 466 | 470 | 466 | 467 | 10,300 | 467 |
| 2024-05-29 | 471 | 474 | 468 | 468 | 14,600 | 468 |
| 2024-05-28 | 476 | 478 | 470 | 474 | 3,300 | 474 |
| 2024-05-27 | 476 | 476 | 470 | 471 | 8,000 | 471 |
| 2024-05-24 | 468 | 478 | 468 | 478 | 23,500 | 478 |
| 2024-05-23 | 480 | 480 | 469 | 473 | 11,700 | 473 |
| 2024-05-22 | 481 | 481 | 467 | 477 | 12,000 | 477 |
| 2024-05-21 | 476 | 485 | 476 | 482 | 12,000 | 482 |
| 2024-05-20 | 475 | 482 | 474 | 479 | 2,300 | 479 |
| 2024-05-17 | 465 | 477 | 463 | 475 | 20,200 | 475 |
| 2024-05-16 | 474 | 474 | 468 | 469 | 14,500 | 469 |
| 2024-05-15 | 480 | 480 | 473 | 475 | 11,300 | 475 |
| 2024-05-14 | 482 | 482 | 476 | 478 | 9,900 | 478 |
| 2024-05-13 | 480 | 482 | 475 | 482 | 16,100 | 482 |
| 2024-05-10 | 489 | 489 | 481 | 486 | 12,900 | 486 |
| 2024-05-09 | 485 | 491 | 478 | 489 | 17,400 | 489 |
| 2024-05-08 | 470 | 486 | 470 | 481 | 18,500 | 481 |
| 2024-05-07 | 471 | 477 | 471 | 476 | 7,300 | 476 |
| 2024-05-02 | 479 | 479 | 466 | 471 | 15,800 | 471 |
| 2024-05-01 | 479 | 483 | 476 | 479 | 5,200 | 479 |
| 2024-04-30 | 473 | 479 | 473 | 479 | 8,800 | 479 |
| 2024-04-26 | 492 | 492 | 471 | 471 | 19,700 | 471 |
| 2024-04-25 | 472 | 489 | 471 | 484 | 35,700 | 484 |
| 2024-04-24 | 470 | 478 | 470 | 472 | 11,800 | 472 |
| 2024-04-23 | 473 | 476 | 467 | 469 | 19,200 | 469 |
| 2024-04-22 | 461 | 471 | 461 | 470 | 14,300 | 470 |
| 2024-04-19 | 476 | 482 | 459 | 460 | 55,900 | 460 |
| 2024-04-18 | 470 | 489 | 470 | 475 | 22,100 | 475 |
| 2024-04-17 | 477 | 484 | 465 | 471 | 70,200 | 471 |
| 2024-04-16 | 490 | 494 | 477 | 477 | 28,900 | 477 |
| 2024-04-15 | 483 | 496 | 469 | 493 | 81,800 | 493 |
| 2024-04-12 | 506 | 518 | 499 | 509 | 54,500 | 509 |
| 2024-04-11 | 505 | 505 | 497 | 505 | 15,000 | 505 |
| 2024-04-10 | 498 | 504 | 498 | 503 | 18,900 | 503 |
| 2024-04-09 | 488 | 498 | 486 | 495 | 22,000 | 495 |
| 2024-04-08 | 479 | 486 | 479 | 486 | 13,400 | 486 |
| 2024-04-05 | 469 | 480 | 468 | 478 | 17,900 | 478 |
| 2024-04-04 | 480 | 482 | 470 | 475 | 37,300 | 475 |
| 2024-04-03 | 492 | 495 | 477 | 477 | 29,700 | 477 |
| 2024-04-02 | 475 | 500 | 474 | 494 | 88,600 | 494 |
| 2024-04-01 | 483 | 485 | 471 | 474 | 148,700 | 474 |
| 2024-03-29 | 509 | 529 | 509 | 520 | 58,500 | 520 |
| 2024-03-28 | 509 | 524 | 508 | 517 | 31,000 | 517 |
| 2024-03-27 | 513 | 513 | 506 | 506 | 25,600 | 506 |
| 2024-03-26 | 526 | 526 | 511 | 516 | 24,900 | 516 |
| 2024-03-25 | 518 | 528 | 515 | 526 | 44,100 | 526 |
| 2024-03-22 | 513 | 520 | 504 | 514 | 33,700 | 514 |
| 2024-03-21 | 500 | 510 | 496 | 507 | 42,700 | 507 |
| 2024-03-19 | 482 | 496 | 482 | 494 | 40,300 | 494 |
| 2024-03-18 | 466 | 484 | 466 | 482 | 32,700 | 482 |
| 2024-03-15 | 475 | 475 | 461 | 466 | 56,500 | 466 |
| 2024-03-14 | 472 | 482 | 465 | 478 | 22,800 | 478 |
| 2024-03-13 | 485 | 487 | 469 | 472 | 33,200 | 472 |
| 2024-03-12 | 476 | 487 | 471 | 483 | 21,500 | 483 |
| 2024-03-11 | 492 | 492 | 476 | 480 | 52,400 | 480 |
| 2024-03-08 | 490 | 499 | 486 | 492 | 21,800 | 492 |
| 2024-03-07 | 500 | 501 | 487 | 491 | 27,800 | 491 |
| 2024-03-06 | 485 | 505 | 482 | 495 | 36,400 | 495 |
| 2024-03-05 | 493 | 495 | 483 | 489 | 61,400 | 489 |
| 2024-03-04 | 503 | 506 | 491 | 492 | 89,100 | 492 |
| 2024-03-01 | 506 | 510 | 502 | 504 | 44,400 | 504 |
| 2024-02-29 | 514 | 520 | 503 | 506 | 51,800 | 506 |
| 2024-02-28 | 517 | 529 | 514 | 518 | 34,200 | 518 |
| 2024-02-27 | 523 | 532 | 520 | 523 | 39,400 | 523 |
| 2024-02-26 | 530 | 530 | 510 | 523 | 64,300 | 523 |
| 2024-02-22 | 527 | 530 | 520 | 522 | 22,600 | 522 |
| 2024-02-21 | 539 | 539 | 524 | 524 | 24,500 | 524 |
| 2024-02-20 | 541 | 541 | 526 | 539 | 29,200 | 539 |
| 2024-02-19 | 524 | 546 | 524 | 545 | 66,900 | 545 |
| 2024-02-16 | 508 | 522 | 507 | 520 | 39,500 | 520 |
| 2024-02-15 | 513 | 518 | 502 | 505 | 68,700 | 505 |
| 2024-02-14 | 523 | 523 | 511 | 512 | 24,100 | 512 |
| 2024-02-13 | 523 | 526 | 519 | 524 | 20,100 | 524 |
| 2024-02-09 | 520 | 529 | 512 | 513 | 42,200 | 513 |
| 2024-02-08 | 515 | 525 | 506 | 520 | 68,900 | 520 |
| 2024-02-07 | 510 | 516 | 509 | 511 | 32,500 | 511 |
| 2024-02-06 | 515 | 516 | 505 | 515 | 32,700 | 515 |
| 2024-02-05 | 512 | 515 | 505 | 510 | 52,000 | 510 |
| 2024-02-02 | 528 | 528 | 510 | 512 | 102,300 | 512 |
| 2024-02-01 | 542 | 544 | 517 | 518 | 78,700 | 518 |
| 2024-01-31 | 555 | 555 | 537 | 543 | 31,200 | 543 |
| 2024-01-30 | 551 | 560 | 548 | 556 | 42,300 | 556 |
| 2024-01-29 | 542 | 555 | 535 | 546 | 68,800 | 546 |
| 2024-01-26 | 542 | 548 | 530 | 537 | 40,300 | 537 |
| 2024-01-25 | 536 | 541 | 531 | 541 | 29,800 | 541 |
| 2024-01-24 | 524 | 533 | 524 | 533 | 26,500 | 533 |
| 2024-01-23 | 536 | 540 | 521 | 524 | 52,500 | 524 |
| 2024-01-22 | 526 | 541 | 523 | 535 | 61,400 | 535 |
| 2024-01-19 | 512 | 531 | 512 | 529 | 87,100 | 529 |
| 2024-01-18 | 537 | 537 | 507 | 508 | 131,200 | 508 |
| 2024-01-17 | 534 | 546 | 528 | 539 | 107,900 | 539 |
| 2024-01-16 | 554 | 572 | 528 | 528 | 322,500 | 528 |
| 2024-01-15 | 576 | 582 | 555 | 574 | 205,700 | 574 |
| 2024-01-12 | 561 | 570 | 558 | 567 | 28,600 | 567 |
| 2024-01-11 | 580 | 580 | 561 | 564 | 75,200 | 564 |
| 2024-01-10 | 581 | 587 | 566 | 577 | 61,300 | 577 |
| 2024-01-09 | 597 | 597 | 576 | 586 | 103,100 | 586 |
| 2024-01-05 | 615 | 615 | 597 | 600 | 40,000 | 600 |
| 2024-01-04 | 604 | 625 | 600 | 600 | 74,700 | 600 |
分割・併合履歴 ： [2021-08-30]1株→3株
