日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三東工業社(1788)の株価時系列情報

三東工業社(1788)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,360 2,397 2,360 2,397 1,200
2019/12/27 2,314 2,314 2,264 2,310 400
2019/12/26 2,333 2,383 2,300 2,300 1,000
2019/12/25 2,355 2,355 2,330 2,330 200
2019/12/24 2,350 2,350 2,350 2,350 100
2019/12/18 2,372 2,372 2,372 2,372 100
2019/12/17 2,323 2,323 2,322 2,322 200
2019/12/16 2,400 2,400 2,353 2,353 1,100
2019/12/13 2,350 2,359 2,330 2,330 800
2019/12/10 2,300 2,300 2,300 2,300 500
2019/12/09 2,302 2,302 2,302 2,302 300
2019/12/05 2,400 2,400 2,350 2,352 300
2019/12/02 2,400 2,400 2,400 2,400 700
2019/11/29 2,362 2,362 2,362 2,362 100
2019/11/27 2,366 2,366 2,362 2,362 200
2019/11/26 2,387 2,387 2,344 2,344 200
2019/11/25 2,300 2,300 2,300 2,300 100
2019/11/15 2,399 2,399 2,349 2,350 600
2019/11/14 2,324 2,374 2,324 2,374 200
2019/11/13 2,350 2,374 2,350 2,374 300
2019/11/11 2,422 2,422 2,422 2,422 100
2019/11/08 2,293 2,372 2,293 2,372 800
2019/11/07 2,294 2,344 2,294 2,343 500
2019/11/06 2,300 2,344 2,300 2,344 400
2019/11/05 2,401 2,456 2,340 2,350 3,100
2019/11/01 2,479 2,497 2,340 2,351 3,800
2019/10/31 2,427 2,427 2,340 2,341 1,500
2019/10/30 2,478 2,478 2,428 2,477 1,100
2019/10/29 2,450 2,450 2,450 2,450 300
2019/10/28 2,478 2,478 2,430 2,430 200
2019/10/24 2,478 2,478 2,478 2,478 600
2019/10/23 2,403 2,403 2,401 2,401 200
2019/10/18 2,400 2,400 2,400 2,400 100
2019/10/17 2,367 2,395 2,343 2,395 1,400
2019/10/16 2,417 2,417 2,417 2,417 100
2019/10/15 2,499 2,499 2,499 2,499 100
2019/10/11 2,400 2,400 2,399 2,399 300
2019/10/10 2,400 2,400 2,400 2,400 500
2019/10/09 2,400 2,400 2,400 2,400 100
2019/10/03 2,400 2,400 2,400 2,400 200
2019/09/30 2,600 2,600 2,600 2,600 1,100
2019/09/27 2,549 2,549 2,502 2,502 200
2019/09/26 2,499 2,500 2,499 2,500 300
2019/09/19 2,402 2,402 2,402 2,402 100
2019/08/30 2,483 2,483 2,483 2,483 700
2019/08/29 2,425 2,425 2,380 2,391 300
2019/08/28 2,471 2,471 2,471 2,471 300
2019/07/31 2,343 2,391 2,343 2,391 200
2019/07/30 2,443 2,443 2,443 2,443 600
2019/07/29 2,437 2,437 2,437 2,437 200
2019/07/26 2,365 2,400 2,365 2,400 300
2019/07/25 2,315 2,315 2,315 2,315 100
2019/07/22 2,285 2,285 2,285 2,285 100
2019/07/10 2,385 2,385 2,385 2,385 100
2019/07/01 2,502 2,502 2,502 2,502 900
2019/06/28 2,369 2,385 2,369 2,385 400
2019/06/27 2,291 2,291 2,291 2,291 100
2019/06/26 2,305 2,355 2,278 2,291 900
2019/06/25 2,500 2,500 2,430 2,495 800
2019/06/24 2,450 2,450 2,372 2,422 600
2019/06/21 2,354 2,354 2,354 2,354 100
2019/06/20 2,304 2,304 2,304 2,304 100
2019/06/19 2,290 2,290 2,290 2,290 200
2019/06/17 2,272 2,323 2,272 2,290 1,200
2019/06/14 2,372 2,372 2,372 2,372 100
2019/06/11 2,534 2,534 2,350 2,372 1,600
2019/06/10 2,505 2,505 2,505 2,505 100
2019/06/07 2,504 2,504 2,460 2,460 300
2019/06/06 2,500 2,500 2,484 2,500 1,700
2019/06/03 2,549 2,550 2,549 2,550 500
2019/05/30 2,548 2,548 2,548 2,548 800
2019/05/29 2,545 2,547 2,545 2,547 200
2019/05/24 2,547 2,547 2,547 2,547 100
2019/05/20 2,550 2,550 2,550 2,550 400
2019/05/14 2,498 2,498 2,498 2,498 100
2019/05/13 2,500 2,500 2,498 2,498 300
2019/05/09 2,480 2,480 2,480 2,480 100
2019/05/07 2,500 2,500 2,480 2,480 1,200
2019/04/26 2,489 2,489 2,489 2,489 100
2019/04/23 2,451 2,451 2,431 2,431 200
2019/04/22 2,500 2,500 2,500 2,500 100
2019/04/18 2,400 2,400 2,400 2,400 600
2019/04/17 2,400 2,400 2,400 2,400 100
2019/04/16 2,500 2,500 2,400 2,400 500
2019/04/11 2,450 2,499 2,450 2,499 300
2019/04/08 2,500 2,550 2,500 2,550 200
2019/04/05 2,349 2,500 2,349 2,500 300
2019/04/04 2,480 2,500 2,480 2,499 800
2019/04/03 2,480 2,480 2,475 2,475 300
2019/04/02 2,400 2,448 2,399 2,400 1,500
2019/04/01 2,231 2,380 2,231 2,340 1,500
2019/03/28 2,175 2,175 2,125 2,125 200
2019/03/27 2,175 2,176 2,175 2,175 400
2019/03/26 2,245 2,245 2,145 2,145 300
2019/03/25 2,139 2,139 2,139 2,139 100
2019/03/14 2,139 2,139 2,139 2,139 100
2019/03/13 2,191 2,191 2,189 2,189 200
2019/03/11 2,281 2,281 2,281 2,281 100
2019/03/05 2,389 2,389 2,389 2,389 100
2019/02/28 2,242 2,389 2,242 2,389 900
2019/02/27 2,113 2,136 2,113 2,136 500
2019/02/26 2,113 2,163 2,113 2,163 200
2019/02/25 2,063 2,063 2,063 2,063 200
2019/02/22 2,056 2,056 2,056 2,056 200
2019/02/21 2,100 2,100 2,100 2,100 300
2019/02/18 2,105 2,106 2,100 2,100 500
2019/02/15 2,100 2,100 2,100 2,100 100
2019/02/14 2,200 2,200 2,200 2,200 200
2019/02/12 2,100 2,100 2,100 2,100 100
2019/02/04 2,200 2,200 2,200 2,200 300
2019/02/01 2,105 2,105 2,105 2,105 100
2019/01/30 2,205 2,205 2,205 2,205 900
2019/01/29 2,100 2,100 2,100 2,100 200
2019/01/28 2,200 2,200 2,200 2,200 100
2019/01/23 2,208 2,208 2,208 2,208 100
2019/01/21 2,208 2,208 2,208 2,208 100
2019/01/18 2,200 2,200 2,200 2,200 100
2019/01/08 2,400 2,400 2,400 2,400 100
2019/01/07 2,425 2,425 2,425 2,425 100
2019/01/04 2,425 2,425 2,425 2,425 1,000

このページの先頭へ