9326 (株)関通の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	389	413	389	407	43,200	407
2022-12-29	388	396	385	387	51,400	387
2022-12-28	400	400	390	394	62,400	394
2022-12-27	400	405	399	402	47,600	402
2022-12-26	401	404	396	400	47,500	400
2022-12-23	408	410	404	405	44,200	405
2022-12-22	414	414	403	409	63,400	409
2022-12-21	418	424	413	413	45,700	413
2022-12-20	436	441	416	416	143,300	416
2022-12-19	445	446	432	441	125,600	441
2022-12-16	450	450	446	447	29,100	447
2022-12-15	448	458	448	458	26,800	458
2022-12-14	457	457	450	451	21,000	451
2022-12-13	447	459	447	459	56,000	459
2022-12-12	451	452	442	447	75,400	447
2022-12-09	458	461	453	457	39,200	457
2022-12-08	464	464	450	454	29,900	454
2022-12-07	454	466	451	461	29,300	461
2022-12-06	461	463	451	454	56,500	454
2022-12-05	481	481	463	463	76,100	463
2022-12-02	484	498	479	481	164,200	481
2022-12-01	482	486	470	471	102,700	471
2022-11-30	448	475	444	474	195,700	474
2022-11-29	448	457	438	443	214,200	443
2022-11-28	450	453	448	449	29,100	449
2022-11-25	452	453	446	452	54,800	452
2022-11-24	453	457	447	452	71,500	452
2022-11-22	452	456	447	448	25,800	448
2022-11-21	455	458	452	452	52,700	452
2022-11-18	447	452	442	452	91,700	452
2022-11-17	451	453	448	448	37,300	448
2022-11-16	449	455	448	454	36,900	454
2022-11-15	454	454	446	454	49,700	454
2022-11-14	459	464	448	454	75,000	454
2022-11-11	464	475	452	457	108,100	457
2022-11-10	468	468	450	453	94,500	453
2022-11-09	485	493	470	470	37,700	470
2022-11-08	478	499	469	488	51,800	488
2022-11-07	482	482	474	477	7,600	477
2022-11-04	478	483	470	477	59,400	477
2022-11-02	489	489	476	478	47,600	478
2022-11-01	483	495	474	493	55,300	493
2022-10-31	481	505	472	475	67,700	475
2022-10-28	461	469	457	465	25,000	465
2022-10-27	465	469	460	463	17,100	463
2022-10-26	466	485	465	466	82,300	466
2022-10-25	468	468	458	463	27,300	463
2022-10-24	473	473	461	463	18,200	463
2022-10-21	472	473	460	460	23,900	460
2022-10-20	473	475	467	474	24,700	474
2022-10-19	454	472	454	472	53,500	472
2022-10-18	441	462	441	452	56,300	452
2022-10-17	444	448	440	442	73,000	442
2022-10-14	450	460	448	460	73,100	460
2022-10-13	469	469	445	450	53,100	450
2022-10-12	478	478	459	462	41,400	462
2022-10-11	483	483	470	478	65,600	478
2022-10-07	491	492	485	486	53,300	486
2022-10-06	491	500	486	498	74,100	498
2022-10-05	497	503	491	491	122,100	491
2022-10-04	521	527	495	497	388,000	497
2022-10-03	550	560	546	551	27,600	551
2022-09-30	563	567	551	560	36,500	560
2022-09-29	565	572	560	563	32,200	563
2022-09-28	579	580	555	560	53,900	560
2022-09-27	586	598	582	582	22,500	582
2022-09-26	597	599	579	592	57,900	592
2022-09-22	598	607	597	603	29,400	603
2022-09-21	616	616	601	612	40,400	612
2022-09-20	615	616	607	611	27,400	611
2022-09-16	617	617	605	612	39,100	612
2022-09-15	624	625	617	620	29,000	620
2022-09-14	613	630	613	630	31,100	630
2022-09-13	626	635	623	630	24,700	630
2022-09-12	628	634	626	634	31,800	634
2022-09-09	626	630	621	628	23,800	628
2022-09-08	620	623	618	623	5,100	623
2022-09-07	620	620	613	620	12,100	620
2022-09-06	616	634	608	627	32,400	627
2022-09-05	603	618	603	616	13,900	616
2022-09-02	613	614	600	603	43,200	603
2022-09-01	622	622	610	613	46,400	613
2022-08-31	630	630	622	626	13,800	626
2022-08-30	623	630	620	630	10,900	630
2022-08-29	615	622	614	619	34,400	619
2022-08-26	639	639	633	635	17,900	635
2022-08-25	630	635	628	632	17,100	632
2022-08-24	628	634	625	631	22,800	631
2022-08-23	625	632	622	631	14,900	631
2022-08-22	638	638	628	632	16,600	632
2022-08-19	645	650	638	642	49,200	642
2022-08-18	635	642	629	642	43,700	642
2022-08-17	622	632	619	630	41,200	630
2022-08-16	605	632	605	622	69,600	622
2022-08-15	610	610	604	607	23,300	607
2022-08-12	606	612	601	608	20,200	608
2022-08-10	614	614	605	606	34,900	606
2022-08-09	610	614	609	614	12,800	614
2022-08-08	613	615	608	613	28,800	613
2022-08-05	612	615	608	613	21,500	613
2022-08-04	613	615	606	612	21,900	612
2022-08-03	608	611	606	611	14,000	611
2022-08-02	616	616	605	610	12,700	610
2022-08-01	609	620	603	616	49,700	616
2022-07-29	607	607	601	605	18,100	605
2022-07-28	607	614	597	599	36,400	599
2022-07-27	598	607	593	606	56,200	606
2022-07-26	606	606	598	600	65,800	600
2022-07-25	620	620	605	609	62,000	609
2022-07-22	620	626	612	624	34,000	624
2022-07-21	603	618	598	617	79,300	617
2022-07-20	610	626	591	598	192,300	598
2022-07-19	594	625	577	620	273,100	620
2022-07-15	595	595	595	595	33,700	595
2022-07-14	673	695	660	695	221,100	695
2022-07-13	642	668	631	662	83,800	662
2022-07-12	645	645	628	632	47,900	632
2022-07-11	635	656	633	650	67,300	650
2022-07-08	628	637	621	633	35,500	633
2022-07-07	631	631	614	624	25,200	624
2022-07-06	624	641	624	630	26,900	630
2022-07-05	627	636	621	630	22,400	630
2022-07-04	610	625	609	625	22,400	625
2022-07-01	624	626	607	609	29,200	609
2022-06-30	630	631	613	614	40,100	614
2022-06-29	634	634	620	631	35,400	631
2022-06-28	627	644	627	644	34,300	644
2022-06-27	642	642	624	632	55,300	632
2022-06-24	605	632	605	632	45,400	632
2022-06-23	600	612	596	606	28,900	606
2022-06-22	620	625	594	605	61,000	605
2022-06-21	598	617	597	614	43,900	614
2022-06-20	616	624	583	588	88,600	588
2022-06-17	617	621	594	606	161,100	606
2022-06-16	631	660	631	634	125,400	634
2022-06-15	685	686	619	624	246,200	624
2022-06-14	695	711	693	708	37,000	708
2022-06-13	730	733	710	712	51,900	712
2022-06-10	738	746	731	736	42,100	736
2022-06-09	748	751	732	750	51,300	750
2022-06-08	753	759	749	750	34,200	750
2022-06-07	771	771	752	759	32,500	759
2022-06-06	753	770	748	770	43,800	770
2022-06-03	766	769	747	753	37,500	753
2022-06-02	765	765	747	757	17,600	757
2022-06-01	754	766	754	765	20,900	765
2022-05-31	763	763	748	762	33,100	762
2022-05-30	728	772	728	763	111,000	763
2022-05-27	750	752	708	715	96,000	715
2022-05-26	752	761	734	739	86,500	739
2022-05-25	781	782	753	759	70,100	759
2022-05-24	802	802	780	780	38,000	780
2022-05-23	781	805	781	804	80,600	804
2022-05-20	775	780	759	780	47,500	780
2022-05-19	770	781	760	766	59,300	766
2022-05-18	793	802	788	794	48,200	794
2022-05-17	788	802	777	780	46,400	780
2022-05-16	814	817	786	797	69,500	797
2022-05-13	778	798	777	790	83,600	790
2022-05-12	772	779	757	763	56,200	763
2022-05-11	768	799	768	785	58,000	785
2022-05-10	755	769	744	769	58,800	769
2022-05-09	769	783	762	763	56,000	763
2022-05-06	765	786	741	784	86,300	784
2022-05-02	768	785	765	772	54,000	772
2022-04-28	759	771	747	770	86,300	770
2022-04-27	753	765	740	759	130,200	759
2022-04-26	776	790	755	782	109,500	782
2022-04-25	768	785	758	770	150,500	770
2022-04-22	808	811	780	789	183,500	789
2022-04-21	801	843	799	835	236,400	835
2022-04-20	850	850	801	805	260,700	805
2022-04-19	873	877	828	840	775,900	840
2022-04-18	989	998	894	895	711,000	895
2022-04-15	975	975	922	975	1,811,700	975
2022-04-14	850	866	808	825	240,600	825
2022-04-13	818	853	817	846	80,500	846
2022-04-12	808	824	796	805	55,800	805
2022-04-11	850	850	807	823	84,200	823
2022-04-08	843	859	830	855	57,300	855
2022-04-07	853	859	821	822	93,500	822
2022-04-06	866	875	849	870	102,300	870
2022-04-05	849	888	849	881	164,000	881
2022-04-04	835	844	820	839	67,100	839
2022-04-01	820	826	811	826	49,300	826
2022-03-31	845	845	822	835	49,300	835
2022-03-30	832	850	829	833	70,400	833
2022-03-29	844	844	805	832	104,200	832
2022-03-28	863	863	827	832	135,000	832
2022-03-25	852	870	836	870	135,200	870
2022-03-24	798	838	781	837	130,000	837
2022-03-23	769	815	769	802	150,100	802
2022-03-22	784	784	753	756	104,000	756
2022-03-18	710	762	710	762	171,200	762
2022-03-17	710	719	700	719	89,100	719
2022-03-16	709	722	686	693	125,400	693
2022-03-15	665	679	661	674	43,800	674
2022-03-14	661	675	647	661	54,400	661
2022-03-11	658	658	639	652	28,000	652
2022-03-10	654	661	644	653	42,800	653
2022-03-09	639	641	613	626	46,200	626
2022-03-08	637	658	622	630	66,800	630
2022-03-07	653	658	636	647	59,600	647
2022-03-04	696	703	656	667	93,100	667
2022-03-03	700	708	679	686	48,900	686
2022-03-02	686	702	674	694	52,000	694
2022-03-01	675	709	675	701	77,600	701
2022-02-28	660	676	654	667	55,500	667
2022-02-25	650	651	616	667	74,100	667
2022-02-24	650	651	616	629	113,700	629
2022-02-22	655	677	649	657	59,600	657
2022-02-21	669	673	653	671	58,900	671
2022-02-18	651	689	651	688	71,100	688
2022-02-17	669	669	656	661	53,800	661
2022-02-16	680	682	657	659	35,200	659
2022-02-15	647	679	646	661	90,700	661
2022-02-14	661	664	646	647	124,500	647
2022-02-10	703	707	678	689	108,900	689
2022-02-09	682	688	670	686	81,100	686
2022-02-08	670	680	661	662	72,800	662
2022-02-07	674	679	659	660	67,000	660
2022-02-04	663	693	660	671	115,800	671
2022-02-03	680	690	653	670	152,200	670
2022-02-02	669	708	668	690	223,300	690
2022-02-01	635	657	634	649	137,300	649
2022-01-31	575	610	575	605	76,900	605
2022-01-28	566	589	555	565	180,900	565
2022-01-27	615	619	566	572	127,800	572
2022-01-26	603	621	595	611	69,700	611
2022-01-25	628	647	596	603	111,400	603
2022-01-24	621	639	603	638	109,500	638
2022-01-21	645	650	616	629	161,100	629
2022-01-20	640	666	638	665	84,800	665
2022-01-19	686	692	641	650	156,800	650
2022-01-18	632	706	632	696	282,500	696
2022-01-17	710	713	632	632	439,600	632
2022-01-14	687	711	670	707	210,900	707
2022-01-13	716	716	691	695	109,900	695
2022-01-12	691	716	688	716	104,600	716
2022-01-11	712	712	689	691	106,800	691
2022-01-07	720	721	697	716	153,900	716
2022-01-06	720	729	708	719	142,000	719
2022-01-05	777	779	738	741	109,500	741
2022-01-04	802	815	771	783	80,900	783

分割・併合履歴： [2021-08-30]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9326 (株)関通 の時系列データ [2022年度]

9326 (株)関通の時系列データ [2022年度]