関門海
3372スタンダード/小売業/KANMONKAI Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 230.0 | 232.0 | 230.0 | 231.0 | +1.0 | +0.43% | 10,700 |
| 2026-03-12 | 230.0 | 232.0 | 229.0 | 230.0 | +2.0 | +0.88% | 17,300 |
| 2026-03-11 | 229.0 | 229.0 | 227.0 | 228.0 | +1.0 | +0.44% | 10,700 |
| 2026-03-10 | 227.0 | 229.0 | 227.0 | 227.0 | +1.0 | +0.44% | 11,100 |
| 2026-03-09 | 229.0 | 229.0 | 225.0 | 226.0 | -2.0 | -0.88% | 28,100 |
| 2026-03-06 | 227.0 | 231.0 | 227.0 | 228.0 | 0.0 | 0.00% | 9,900 |
| 2026-03-05 | 228.0 | 230.0 | 228.0 | 228.0 | +2.0 | +0.88% | 10,700 |
| 2026-03-04 | 228.0 | 230.0 | 225.0 | 226.0 | -3.0 | -1.31% | 32,500 |
| 2026-03-03 | 232.0 | 232.0 | 229.0 | 229.0 | -3.0 | -1.29% | 24,000 |
| 2026-03-02 | 233.0 | 234.0 | 232.0 | 232.0 | -2.0 | -0.85% | 18,200 |
| 2026-02-27 | 233.0 | 236.0 | 233.0 | 234.0 | +1.0 | +0.43% | 23,600 |
| 2026-02-26 | 232.0 | 233.0 | 232.0 | 233.0 | +1.0 | +0.43% | 5,400 |
| 2026-02-25 | 232.0 | 234.0 | 232.0 | 232.0 | 0.0 | 0.00% | 12,800 |
| 2026-02-24 | 230.0 | 234.0 | 230.0 | 232.0 | +1.0 | +0.43% | 24,200 |
| 2026-02-20 | 227.0 | 234.0 | 227.0 | 231.0 | +3.0 | +1.32% | 32,400 |
| 2026-02-19 | 228.0 | 230.0 | 228.0 | 228.0 | -1.0 | -0.44% | 11,000 |
| 2026-02-18 | 228.0 | 229.0 | 227.0 | 229.0 | +1.0 | +0.44% | 9,400 |
| 2026-02-17 | 227.0 | 229.0 | 227.0 | 228.0 | 0.0 | 0.00% | 14,000 |
| 2026-02-16 | 229.0 | 229.0 | 227.0 | 228.0 | +1.0 | +0.44% | 11,800 |
| 2026-02-13 | 228.0 | 229.0 | 227.0 | 227.0 | -1.0 | -0.44% | 12,500 |
| 2026-02-12 | 226.0 | 230.0 | 226.0 | 228.0 | +2.0 | +0.88% | 20,900 |
| 2026-02-10 | 228.0 | 229.0 | 226.0 | 226.0 | -2.0 | -0.88% | 18,500 |
| 2026-02-09 | 229.0 | 229.0 | 227.0 | 228.0 | -1.0 | -0.44% | 11,300 |
| 2026-02-06 | 227.0 | 229.0 | 226.0 | 229.0 | +3.0 | +1.33% | 18,500 |
| 2026-02-05 | 226.0 | 228.0 | 225.0 | 226.0 | -2.0 | -0.88% | 20,000 |
| 2026-02-04 | 227.0 | 228.0 | 226.0 | 228.0 | +2.0 | +0.88% | 8,200 |
| 2026-02-03 | 225.0 | 227.0 | 225.0 | 226.0 | +1.0 | +0.44% | 11,400 |
| 2026-02-02 | 225.0 | 227.0 | 225.0 | 225.0 | 0.0 | 0.00% | 17,000 |
| 2026-01-30 | 225.0 | 227.0 | 225.0 | 225.0 | -1.0 | -0.44% | 12,000 |
| 2026-01-29 | 226.0 | 227.0 | 225.0 | 226.0 | 0.0 | 0.00% | 11,100 |
| 2026-01-28 | 228.0 | 228.0 | 225.0 | 226.0 | -2.0 | -0.88% | 19,000 |
| 2026-01-27 | 228.0 | 229.0 | 228.0 | 228.0 | 0.0 | 0.00% | 13,600 |
| 2026-01-26 | 229.0 | 229.0 | 227.0 | 228.0 | -1.0 | -0.44% | 21,700 |
| 2026-01-23 | 234.0 | 234.0 | 228.0 | 229.0 | 0.0 | 0.00% | 30,500 |
| 2026-01-22 | 229.0 | 233.0 | 225.0 | 229.0 | -13.0 | -5.37% | 126,600 |
| 2026-01-21 | 227.0 | 265.0 | 225.0 | 242.0 | +16.0 | +7.08% | 298,600 |
| 2026-01-20 | 225.0 | 226.0 | 225.0 | 226.0 | +1.0 | +0.44% | 13,800 |
| 2026-01-19 | 224.0 | 225.0 | 224.0 | 225.0 | +1.0 | +0.45% | 22,500 |
| 2026-01-16 | 225.0 | 225.0 | 223.0 | 224.0 | 0.0 | 0.00% | 16,400 |
| 2026-01-15 | 224.0 | 224.0 | 223.0 | 224.0 | 0.0 | 0.00% | 10,700 |
| 2026-01-14 | 224.0 | 224.0 | 223.0 | 224.0 | +1.0 | +0.45% | 10,800 |
| 2026-01-13 | 224.0 | 224.0 | 223.0 | 223.0 | -1.0 | -0.45% | 18,500 |
| 2026-01-09 | 224.0 | 224.0 | 223.0 | 224.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-08 | 224.0 | 224.0 | 223.0 | 224.0 | 0.0 | 0.00% | 10,400 |
| 2026-01-07 | 224.0 | 225.0 | 223.0 | 224.0 | 0.0 | 0.00% | 19,300 |
| 2026-01-06 | 224.0 | 224.0 | 223.0 | 224.0 | 0.0 | 0.00% | 23,400 |
| 2026-01-05 | 224.0 | 225.0 | 223.0 | 224.0 | 0.0 | 0.00% | 17,100 |
| 2025-12-30 | 223.0 | 224.0 | 222.0 | 224.0 | +2.0 | +0.90% | 14,300 |
| 2025-12-29 | 222.0 | 224.0 | 221.0 | 222.0 | +2.0 | +0.91% | 26,500 |
| 2025-12-26 | 222.0 | 222.0 | 220.0 | 220.0 | -2.0 | -0.90% | 55,600 |
| 2025-12-25 | 222.0 | 224.0 | 221.0 | 222.0 | -1.0 | -0.45% | 33,000 |
| 2025-12-24 | 223.0 | 224.0 | 222.0 | 223.0 | 0.0 | 0.00% | 33,700 |
| 2025-12-23 | 222.0 | 224.0 | 222.0 | 223.0 | +1.0 | +0.45% | 29,200 |
| 2025-12-22 | 222.0 | 224.0 | 221.0 | 222.0 | -2.0 | -0.89% | 33,100 |
| 2025-12-19 | 226.0 | 226.0 | 223.0 | 224.0 | -2.0 | -0.88% | 20,700 |
| 2025-12-18 | 225.0 | 226.0 | 223.0 | 226.0 | +1.0 | +0.44% | 18,100 |
| 2025-12-17 | 227.0 | 228.0 | 225.0 | 225.0 | -2.0 | -0.88% | 38,500 |
| 2025-12-16 | 228.0 | 229.0 | 227.0 | 227.0 | -1.0 | -0.44% | 17,900 |
| 2025-12-15 | 228.0 | 229.0 | 227.0 | 228.0 | 0.0 | 0.00% | 34,700 |
| 2025-12-12 | 230.0 | 230.0 | 227.0 | 228.0 | 0.0 | 0.00% | 10,300 |
| 2025-12-11 | 230.0 | 230.0 | 228.0 | 228.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-10 | 229.0 | 229.0 | 228.0 | 228.0 | 0.0 | 0.00% | 10,800 |
| 2025-12-09 | 228.0 | 229.0 | 228.0 | 228.0 | 0.0 | 0.00% | 16,000 |
| 2025-12-08 | 229.0 | 229.0 | 228.0 | 228.0 | 0.0 | 0.00% | 14,700 |
| 2025-12-05 | 229.0 | 230.0 | 228.0 | 228.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-04 | 228.0 | 231.0 | 228.0 | 228.0 | -2.0 | -0.87% | 22,900 |
| 2025-12-03 | 233.0 | 233.0 | 229.0 | 230.0 | -2.0 | -0.86% | 26,100 |
| 2025-12-02 | 233.0 | 234.0 | 231.0 | 232.0 | -1.0 | -0.43% | 14,700 |
| 2025-12-01 | 232.0 | 233.0 | 232.0 | 233.0 | 0.0 | 0.00% | 12,700 |
| 2025-11-28 | 233.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 9,000 |
| 2025-11-27 | 234.0 | 235.0 | 230.0 | 233.0 | 0.0 | 0.00% | 17,500 |
| 2025-11-26 | 234.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 6,700 |
| 2025-11-25 | 233.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 10,200 |
| 2025-11-21 | 232.0 | 235.0 | 232.0 | 233.0 | +1.0 | +0.43% | 8,400 |
| 2025-11-20 | 233.0 | 235.0 | 232.0 | 232.0 | -1.0 | -0.43% | 9,400 |
| 2025-11-19 | 233.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 6,600 |
| 2025-11-18 | 235.0 | 236.0 | 233.0 | 233.0 | -2.0 | -0.85% | 13,600 |
| 2025-11-17 | 235.0 | 236.0 | 235.0 | 235.0 | -2.0 | -0.84% | 17,600 |
| 2025-11-14 | 235.0 | 237.0 | 235.0 | 237.0 | +2.0 | +0.85% | 7,300 |
| 2025-11-13 | 235.0 | 237.0 | 235.0 | 235.0 | 0.0 | 0.00% | 10,900 |
| 2025-11-12 | 236.0 | 238.0 | 235.0 | 235.0 | -2.0 | -0.84% | 14,500 |
| 2025-11-11 | 239.0 | 239.0 | 237.0 | 237.0 | -2.0 | -0.84% | 8,700 |
| 2025-11-10 | 240.0 | 240.0 | 239.0 | 239.0 | 0.0 | 0.00% | 14,900 |
| 2025-11-07 | 239.0 | 240.0 | 236.0 | 239.0 | +1.0 | +0.42% | 20,900 |
| 2025-11-06 | 239.0 | 239.0 | 236.0 | 238.0 | +1.0 | +0.42% | 10,500 |
| 2025-11-05 | 239.0 | 239.0 | 235.0 | 237.0 | -1.0 | -0.42% | 9,500 |
| 2025-11-04 | 239.0 | 239.0 | 235.0 | 238.0 | +4.0 | +1.71% | 8,600 |
| 2025-10-31 | 237.0 | 237.0 | 234.0 | 234.0 | -1.0 | -0.43% | 10,900 |
| 2025-10-30 | 235.0 | 236.0 | 234.0 | 235.0 | 0.0 | 0.00% | 7,200 |
| 2025-10-29 | 235.0 | 236.0 | 234.0 | 235.0 | -1.0 | -0.42% | 8,300 |
| 2025-10-28 | 237.0 | 237.0 | 235.0 | 236.0 | -1.0 | -0.42% | 18,200 |
| 2025-10-27 | 237.0 | 238.0 | 236.0 | 237.0 | -1.0 | -0.42% | 8,900 |
| 2025-10-24 | 238.0 | 238.0 | 236.0 | 238.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-23 | 239.0 | 240.0 | 238.0 | 238.0 | 0.0 | 0.00% | 10,800 |
| 2025-10-22 | 237.0 | 239.0 | 236.0 | 238.0 | +1.0 | +0.42% | 18,000 |
| 2025-10-21 | 236.0 | 238.0 | 236.0 | 237.0 | -1.0 | -0.42% | 6,700 |
| 2025-10-20 | 237.0 | 239.0 | 237.0 | 238.0 | +1.0 | +0.42% | 12,800 |
| 2025-10-17 | 236.0 | 237.0 | 236.0 | 237.0 | +1.0 | +0.42% | 3,800 |
| 2025-10-16 | 237.0 | 237.0 | 234.0 | 236.0 | -1.0 | -0.42% | 28,600 |
| 2025-10-15 | 237.0 | 237.0 | 236.0 | 237.0 | +1.0 | +0.42% | 12,000 |
| 2025-10-14 | 235.0 | 238.0 | 234.0 | 236.0 | +1.0 | +0.43% | 16,100 |
| 2025-10-10 | 236.0 | 238.0 | 235.0 | 235.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-09 | 239.0 | 239.0 | 235.0 | 235.0 | -2.0 | -0.84% | 17,600 |
| 2025-10-08 | 238.0 | 239.0 | 236.0 | 237.0 | +2.0 | +0.85% | 20,500 |
| 2025-10-07 | 240.0 | 240.0 | 233.0 | 235.0 | -5.0 | -2.08% | 26,300 |
| 2025-10-06 | 242.0 | 242.0 | 235.0 | 240.0 | +3.0 | +1.27% | 22,900 |
| 2025-10-03 | 236.0 | 239.0 | 236.0 | 237.0 | -1.0 | -0.42% | 15,400 |
| 2025-10-02 | 242.0 | 244.0 | 236.0 | 238.0 | -6.0 | -2.46% | 18,500 |
| 2025-10-01 | 245.0 | 245.0 | 234.0 | 244.0 | +1.0 | +0.41% | 40,300 |
| 2025-09-30 | 248.0 | 250.0 | 243.0 | 243.0 | -5.0 | -2.02% | 19,700 |
| 2025-09-29 | 252.0 | 252.0 | 248.0 | 248.0 | -12.0 | -4.62% | 51,200 |
| 2025-09-26 | 257.0 | 260.0 | 254.0 | 260.0 | +4.0 | +1.56% | 65,000 |
| 2025-09-25 | 258.0 | 258.0 | 256.0 | 256.0 | -1.0 | -0.39% | 26,700 |
| 2025-09-24 | 256.0 | 258.0 | 255.0 | 257.0 | +2.0 | +0.78% | 23,000 |
| 2025-09-22 | 255.0 | 257.0 | 255.0 | 255.0 | -1.0 | -0.39% | 22,400 |
| 2025-09-19 | 256.0 | 256.0 | 254.0 | 256.0 | +1.0 | +0.39% | 10,800 |
| 2025-09-18 | 255.0 | 256.0 | 252.0 | 255.0 | 0.0 | 0.00% | 14,900 |
| 2025-09-17 | 254.0 | 255.0 | 252.0 | 255.0 | +2.0 | +0.79% | 24,100 |
| 2025-09-16 | 255.0 | 255.0 | 252.0 | 253.0 | +1.0 | +0.40% | 26,500 |
| 2025-09-12 | 254.0 | 254.0 | 252.0 | 252.0 | — | — | 9,600 |
直近120営業日分を表示