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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
