9326 (株)関通の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	588	595	581	594	20,600	594
2023-12-28	582	588	574	588	12,800	588
2023-12-27	576	592	575	586	48,500	586
2023-12-26	562	592	562	573	70,500	573
2023-12-25	562	566	545	562	69,700	562
2023-12-22	573	573	560	560	11,100	560
2023-12-21	557	572	553	567	31,900	567
2023-12-20	557	574	554	567	40,700	567
2023-12-19	543	554	537	553	28,400	553
2023-12-18	565	567	539	546	46,400	546
2023-12-15	567	578	567	569	18,600	569
2023-12-14	570	584	567	567	37,100	567
2023-12-13	571	571	562	570	21,200	570
2023-12-12	559	570	554	570	33,100	570
2023-12-11	564	568	554	556	21,700	556
2023-12-08	564	565	553	561	30,700	561
2023-12-07	556	569	545	566	37,400	566
2023-12-06	573	577	563	563	32,100	563
2023-12-05	581	596	568	568	67,000	568
2023-12-04	600	606	588	601	39,600	601
2023-12-01	649	649	600	600	133,800	600
2023-11-30	646	675	625	655	120,400	655
2023-11-29	610	646	610	646	130,800	646
2023-11-28	592	609	582	609	48,600	609
2023-11-27	575	598	570	587	46,900	587
2023-11-24	566	574	565	565	15,700	565
2023-11-22	567	573	563	565	21,900	565
2023-11-21	576	577	565	568	43,000	568
2023-11-20	537	576	537	576	70,300	576
2023-11-17	553	553	532	536	51,300	536
2023-11-16	549	553	538	553	26,900	553
2023-11-15	527	548	527	545	30,800	545
2023-11-14	534	549	525	525	50,500	525
2023-11-13	558	558	532	533	55,800	533
2023-11-10	563	564	555	556	14,500	556
2023-11-09	565	570	552	567	25,400	567
2023-11-08	562	579	557	565	30,300	565
2023-11-07	580	580	553	562	85,700	562
2023-11-06	595	595	575	589	40,800	589
2023-11-02	578	598	568	585	58,200	585
2023-11-01	616	616	566	578	104,100	578
2023-10-31	593	613	586	613	41,500	613
2023-10-30	598	608	590	591	39,300	591
2023-10-27	601	614	591	608	25,300	608
2023-10-26	595	595	581	591	18,800	591
2023-10-25	595	603	576	598	53,700	598
2023-10-24	631	631	566	580	132,500	580
2023-10-23	655	665	623	623	57,500	623
2023-10-20	660	672	644	665	41,600	665
2023-10-19	681	690	661	671	56,700	671
2023-10-18	719	728	676	687	70,500	687
2023-10-17	707	721	697	718	55,800	718
2023-10-16	687	717	675	703	77,700	703
2023-10-13	718	725	699	702	77,500	702
2023-10-12	660	740	655	733	199,000	733
2023-10-11	710	710	681	694	70,800	694
2023-10-10	702	719	694	709	53,600	709
2023-10-06	657	683	650	683	56,700	683
2023-10-05	650	669	646	655	67,600	655
2023-10-04	648	665	628	642	100,000	642
2023-10-03	696	712	666	668	91,300	668
2023-10-02	725	729	701	702	70,500	702
2023-09-29	748	769	722	724	184,200	724
2023-09-28	698	772	698	749	264,700	749
2023-09-27	708	717	687	695	42,900	695
2023-09-26	726	726	705	705	37,800	705
2023-09-25	731	734	722	726	19,800	726
2023-09-22	711	741	706	736	37,800	736
2023-09-21	726	732	711	719	42,300	719
2023-09-20	735	740	720	725	84,600	725
2023-09-19	728	761	722	740	415,000	740
2023-09-15	688	703	681	686	26,300	686
2023-09-14	680	691	679	689	26,200	689
2023-09-13	673	683	668	680	31,300	680
2023-09-12	666	670	647	663	45,900	663
2023-09-11	689	696	669	672	27,700	672
2023-09-08	664	683	664	680	28,700	680
2023-09-07	675	678	664	667	32,800	667
2023-09-06	687	689	673	678	32,400	678
2023-09-05	698	704	675	687	64,100	687
2023-09-04	691	717	685	705	102,400	705
2023-09-01	662	709	660	691	98,500	691
2023-08-31	670	680	662	665	37,000	665
2023-08-30	672	679	665	672	29,500	672
2023-08-29	662	683	662	677	44,700	677
2023-08-28	662	684	658	664	66,700	664
2023-08-25	650	663	638	656	49,800	656
2023-08-24	651	670	650	652	83,700	652
2023-08-23	611	654	611	649	67,800	649
2023-08-22	619	635	613	614	31,900	614
2023-08-21	620	638	609	621	44,300	621
2023-08-18	614	642	614	627	127,200	627
2023-08-17	586	624	574	624	90,300	624
2023-08-16	583	597	575	581	40,800	581
2023-08-15	606	606	583	593	67,500	593
2023-08-14	626	626	600	606	55,400	606
2023-08-10	616	647	616	626	107,100	626
2023-08-09	604	635	591	625	137,000	625
2023-08-08	581	614	578	614	144,900	614
2023-08-07	550	573	542	573	50,200	573
2023-08-04	544	558	542	555	21,100	555
2023-08-03	548	550	539	545	23,200	545
2023-08-02	555	557	547	549	30,300	549
2023-08-01	555	567	549	559	33,600	559
2023-07-31	560	562	546	557	48,900	557
2023-07-28	556	559	547	558	62,000	558
2023-07-27	586	586	561	561	53,900	561
2023-07-26	587	595	577	587	27,200	587
2023-07-25	578	597	569	584	74,400	584
2023-07-24	579	587	570	580	68,000	580
2023-07-21	619	627	580	580	268,300	580
2023-07-20	676	683	614	617	462,100	617
2023-07-19	607	696	607	678	797,000	678
2023-07-18	517	612	517	608	540,400	608
2023-07-14	552	552	525	531	216,500	531
2023-07-13	545	554	533	547	61,400	547
2023-07-12	577	577	548	550	79,400	550
2023-07-11	572	594	569	570	73,000	570
2023-07-10	609	609	563	567	113,600	567
2023-07-07	598	608	588	599	73,000	599
2023-07-06	622	623	605	607	87,700	607
2023-07-05	624	650	621	623	114,300	623
2023-07-04	633	647	627	627	171,600	627
2023-07-03	607	627	600	623	138,600	623
2023-06-30	598	602	583	602	96,500	602
2023-06-29	589	606	582	603	157,100	603
2023-06-28	556	595	556	580	149,400	580
2023-06-27	564	570	550	556	60,200	556
2023-06-26	558	583	550	569	85,000	569
2023-06-23	560	565	538	555	58,100	555
2023-06-22	561	574	554	554	67,500	554
2023-06-21	558	564	547	557	46,900	557
2023-06-20	535	572	535	564	126,700	564
2023-06-19	530	546	524	538	64,300	538
2023-06-16	517	529	517	529	24,000	529
2023-06-15	509	531	509	521	42,900	521
2023-06-14	532	535	507	514	79,500	514
2023-06-13	535	539	529	532	36,700	532
2023-06-12	513	534	513	533	45,400	533
2023-06-09	525	527	511	515	49,400	515
2023-06-08	510	523	509	522	58,900	522
2023-06-07	504	510	492	505	61,600	505
2023-06-06	499	509	493	504	22,400	504
2023-06-05	504	508	500	502	28,900	502
2023-06-02	494	501	494	497	23,500	497
2023-06-01	481	489	481	485	15,600	485
2023-05-31	485	491	480	481	23,200	481
2023-05-30	483	492	482	486	16,000	486
2023-05-29	488	492	481	486	28,100	486
2023-05-26	485	496	482	487	38,700	487
2023-05-25	497	497	475	480	66,200	480
2023-05-24	504	512	495	495	46,800	495
2023-05-23	488	508	483	503	75,400	503
2023-05-22	479	494	467	487	77,100	487
2023-05-19	484	484	457	471	148,000	471
2023-05-18	500	502	482	490	54,500	490
2023-05-17	508	512	491	495	173,500	495
2023-05-16	526	526	512	514	59,800	514
2023-05-15	531	534	523	526	41,100	526
2023-05-12	535	535	519	531	46,500	531
2023-05-11	526	540	517	535	112,500	535
2023-05-10	525	545	525	530	114,200	530
2023-05-09	535	535	517	521	73,700	521
2023-05-08	531	544	519	525	60,900	525
2023-05-02	524	527	511	521	65,500	521
2023-05-01	530	530	513	518	84,800	518
2023-04-28	531	546	508	520	163,400	520
2023-04-27	506	549	501	541	244,300	541
2023-04-26	520	531	506	507	107,700	507
2023-04-25	555	561	522	527	260,200	527
2023-04-24	560	598	560	572	248,900	572
2023-04-21	654	668	573	577	617,800	577
2023-04-20	618	648	589	634	647,300	634
2023-04-19	568	668	566	628	1,899,300	628
2023-04-18	569	600	540	568	820,700	568
2023-04-17	546	554	543	554	219,500	554
2023-04-14	494	494	468	474	146,000	474
2023-04-13	456	492	455	490	230,300	490
2023-04-12	439	458	438	458	49,000	458
2023-04-11	440	450	432	432	18,700	432
2023-04-10	430	441	430	440	13,000	440
2023-04-07	442	442	426	428	18,900	428
2023-04-06	443	443	427	442	27,500	442
2023-04-05	441	454	439	444	38,500	444
2023-04-04	461	470	443	455	118,000	455
2023-04-03	446	468	431	465	196,100	465
2023-03-31	411	448	411	438	234,400	438
2023-03-30	411	420	403	414	20,500	414
2023-03-29	410	416	408	411	29,700	411
2023-03-28	411	414	404	410	23,300	410
2023-03-27	405	410	400	408	11,700	408
2023-03-24	403	407	403	405	6,700	405
2023-03-23	403	409	401	406	7,200	406
2023-03-22	400	408	398	405	32,800	405
2023-03-20	403	403	391	394	21,500	394
2023-03-17	400	404	392	395	26,500	395
2023-03-16	390	399	382	398	18,800	398
2023-03-15	399	404	391	397	23,600	397
2023-03-14	403	403	395	397	33,200	397
2023-03-13	401	413	398	411	47,700	411
2023-03-10	421	423	408	409	42,300	409
2023-03-09	416	423	415	416	11,900	416
2023-03-08	419	423	414	423	15,800	423
2023-03-07	416	419	414	416	11,200	416
2023-03-06	413	418	413	416	9,700	416
2023-03-03	424	428	414	414	32,800	414
2023-03-02	420	424	417	424	11,900	424
2023-03-01	420	422	415	422	10,200	422
2023-02-28	427	427	415	419	12,100	419
2023-02-27	415	424	412	424	11,000	424
2023-02-24	416	421	414	420	20,900	420
2023-02-22	419	419	413	416	27,400	416
2023-02-21	417	420	417	420	11,500	420
2023-02-20	413	417	412	415	7,800	415
2023-02-17	414	415	412	415	7,800	415
2023-02-16	410	418	410	418	22,500	418
2023-02-15	413	415	410	412	16,800	412
2023-02-14	413	419	413	417	9,400	417
2023-02-13	412	414	409	413	25,200	413
2023-02-10	421	423	414	415	15,400	415
2023-02-09	424	426	421	422	6,500	422
2023-02-08	428	428	423	424	7,600	424
2023-02-07	424	427	420	425	7,900	425
2023-02-06	421	429	421	422	29,500	422
2023-02-03	416	421	416	417	8,600	417
2023-02-02	425	425	413	413	24,300	413
2023-02-01	413	421	413	419	19,500	419
2023-01-31	410	413	407	413	7,100	413
2023-01-30	417	419	411	411	14,200	411
2023-01-27	419	420	413	415	19,900	415
2023-01-26	422	425	418	423	14,500	423
2023-01-25	416	422	412	422	24,900	422
2023-01-24	424	424	416	416	14,600	416
2023-01-23	416	421	408	420	17,300	420
2023-01-20	408	416	408	416	9,300	416
2023-01-19	411	415	405	415	13,300	415
2023-01-18	410	413	401	409	34,400	409
2023-01-17	400	417	400	414	42,500	414
2023-01-16	405	407	398	398	16,900	398
2023-01-13	396	408	396	402	32,800	402
2023-01-12	403	407	399	400	29,100	400
2023-01-11	411	412	397	406	16,000	406
2023-01-10	398	411	398	408	12,000	408
2023-01-06	401	402	391	398	23,700	398
2023-01-05	403	405	398	401	17,500	401
2023-01-04	407	412	400	400	20,900	400

分割・併合履歴： [2021-08-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9326 (株)関通 の時系列データ [2023年度]

9326 (株)関通の時系列データ [2023年度]