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
2021/12/30 2,599 2,650 2,599 2,650 1,400
2021/12/29 2,581 2,581 2,570 2,570 400
2021/12/28 2,599 2,599 2,599 2,599 200
2021/12/27 2,548 2,595 2,548 2,595 300
2021/12/23 2,460 2,498 2,460 2,498 700
2021/12/21 2,455 2,497 2,455 2,497 200
2021/12/17 2,505 2,505 2,505 2,505 100
2021/12/16 2,555 2,555 2,555 2,555 200
2021/12/15 2,600 2,600 2,595 2,595 700
2021/12/13 2,599 2,599 2,555 2,555 400
2021/12/07 2,550 2,550 2,550 2,550 100
2021/12/06 2,500 2,500 2,500 2,500 100
2021/12/02 2,550 2,550 2,550 2,550 100
2021/11/30 2,511 2,511 2,511 2,511 600
2021/11/29 2,511 2,511 2,511 2,511 100
2021/11/26 2,550 2,550 2,511 2,511 300
2021/11/25 2,570 2,570 2,520 2,520 400
2021/11/24 2,532 2,588 2,532 2,588 300
2021/11/17 2,580 2,580 2,580 2,580 200
2021/11/15 2,600 2,600 2,550 2,550 600
2021/11/12 2,545 2,545 2,545 2,545 100
2021/11/09 2,500 2,500 2,500 2,500 100
2021/11/01 2,650 2,650 2,580 2,580 1,500
2021/10/29 2,560 2,560 2,560 2,560 400
2021/10/28 2,515 2,515 2,515 2,515 100
2021/10/27 2,485 2,485 2,485 2,485 100
2021/10/26 2,495 2,495 2,495 2,495 100
2021/10/25 2,449 2,449 2,449 2,449 100
2021/10/22 2,499 2,499 2,449 2,449 300
2021/10/21 2,449 2,449 2,449 2,449 500
2021/10/19 2,499 2,499 2,499 2,499 100
2021/10/18 2,499 2,499 2,499 2,499 100
2021/10/15 2,599 2,599 2,599 2,599 500
2021/10/14 2,550 2,550 2,550 2,550 100
2021/10/12 2,450 2,450 2,450 2,450 100
2021/10/11 2,450 2,450 2,450 2,450 100
2021/10/05 2,409 2,409 2,409 2,409 100
2021/10/04 2,550 2,550 2,550 2,550 100
2021/09/30 2,550 2,550 2,550 2,550 600
2021/09/28 2,550 2,550 2,550 2,550 800
2021/09/27 2,492 2,493 2,492 2,493 300
2021/09/24 2,477 2,477 2,477 2,477 100
2021/09/16 2,427 2,427 2,427 2,427 100
2021/09/15 2,500 2,500 2,500 2,500 500
2021/09/14 2,450 2,450 2,450 2,450 100
2021/09/13 2,414 2,414 2,411 2,411 200
2021/09/10 2,404 2,404 2,380 2,380 400
2021/09/09 2,386 2,386 2,367 2,367 200
2021/09/08 2,386 2,386 2,386 2,386 100
2021/09/03 2,386 2,436 2,386 2,436 200
2021/09/02 2,386 2,386 2,386 2,386 100
2021/09/01 2,365 2,386 2,365 2,386 600
2021/08/30 2,450 2,450 2,415 2,415 800
2021/08/27 2,427 2,427 2,415 2,415 200
2021/08/26 2,448 2,448 2,405 2,405 400
2021/08/25 2,370 2,433 2,370 2,398 400
2021/08/24 2,360 2,360 2,360 2,360 100
2021/08/23 2,397 2,397 2,397 2,397 100
2021/08/18 2,355 2,405 2,355 2,361 400
2021/08/16 2,405 2,405 2,405 2,405 700
2021/08/13 2,390 2,390 2,390 2,390 100
2021/08/12 2,420 2,420 2,370 2,370 300
2021/08/10 2,499 2,499 2,470 2,470 200
2021/08/04 2,499 2,499 2,499 2,499 100
2021/08/02 2,546 2,546 2,495 2,542 400
2021/07/30 2,497 2,497 2,497 2,497 600
2021/07/29 2,451 2,451 2,451 2,451 200
2021/07/28 2,447 2,447 2,447 2,447 200
2021/07/27 2,429 2,429 2,429 2,429 100
2021/07/26 2,429 2,429 2,385 2,385 300
2021/07/19 2,392 2,392 2,392 2,392 100
2021/07/15 2,413 2,413 2,407 2,407 700
2021/07/14 2,363 2,363 2,363 2,363 200
2021/07/13 2,359 2,359 2,359 2,359 100
2021/07/12 2,330 2,341 2,330 2,341 400
2021/07/09 2,381 2,384 2,364 2,364 500
2021/07/07 2,384 2,402 2,384 2,402 200
2021/07/06 2,390 2,390 2,390 2,390 100
2021/07/05 2,389 2,440 2,389 2,440 400
2021/07/02 2,381 2,385 2,352 2,379 2,100
2021/07/01 2,475 2,475 2,431 2,431 800
2021/06/30 2,510 2,510 2,510 2,510 1,400
2021/06/29 2,475 2,629 2,475 2,515 3,400
2021/06/28 2,645 2,699 2,645 2,670 4,100
2021/06/25 2,650 2,650 2,645 2,645 1,600
2021/06/24 2,670 2,670 2,650 2,650 600
2021/06/23 2,688 2,688 2,656 2,660 400
2021/06/22 2,689 2,689 2,656 2,656 700
2021/06/21 2,654 2,661 2,654 2,656 400
2021/06/18 2,648 2,699 2,648 2,698 700
2021/06/17 2,638 2,648 2,638 2,648 500
2021/06/16 2,648 2,648 2,630 2,647 400
2021/06/15 2,646 2,646 2,615 2,615 1,100
2021/06/14 2,648 2,648 2,648 2,648 200
2021/06/11 2,645 2,648 2,645 2,648 300
2021/06/10 2,648 2,648 2,648 2,648 100
2021/06/09 2,648 2,648 2,648 2,648 400
2021/06/07 2,648 2,648 2,647 2,647 200
2021/06/04 2,598 2,647 2,598 2,647 1,200
2021/06/03 2,648 2,648 2,648 2,648 300
2021/06/01 2,640 2,648 2,640 2,648 200
2021/05/31 2,648 2,648 2,648 2,648 2,000
2021/05/28 2,648 2,648 2,648 2,648 700
2021/05/27 2,648 2,648 2,648 2,648 200
2021/05/26 2,648 2,648 2,648 2,648 100
2021/05/25 2,649 2,649 2,619 2,648 400
2021/05/24 2,650 2,650 2,600 2,600 300
2021/05/21 2,600 2,600 2,600 2,600 100
2021/05/20 2,634 2,643 2,630 2,630 400
2021/05/19 2,550 2,620 2,550 2,620 300
2021/05/18 2,562 2,595 2,500 2,595 1,600
2021/05/17 2,650 2,650 2,649 2,649 600
2021/05/13 2,580 2,580 2,531 2,531 200
2021/05/12 2,530 2,630 2,530 2,630 200
2021/05/11 2,580 2,580 2,580 2,580 200
2021/05/10 2,623 2,623 2,623 2,623 100
2021/05/07 2,699 2,699 2,600 2,623 900
2021/05/06 2,601 2,601 2,600 2,600 500
2021/04/30 2,650 2,650 2,600 2,600 700
2021/04/28 2,650 2,650 2,650 2,650 500
2021/04/27 2,600 2,600 2,600 2,600 100
2021/04/26 2,650 2,650 2,600 2,600 200
2021/04/23 2,600 2,600 2,600 2,600 100
2021/04/22 2,590 2,590 2,590 2,590 100
2021/04/21 2,551 2,551 2,540 2,540 300
2021/04/19 2,600 2,600 2,590 2,590 200
2021/04/16 2,600 2,600 2,600 2,600 100
2021/04/15 2,599 2,600 2,599 2,600 600
2021/04/14 2,550 2,550 2,550 2,550 100
2021/04/13 2,518 2,518 2,518 2,518 100
2021/04/12 2,599 2,599 2,568 2,568 200
2021/04/09 2,500 2,500 2,500 2,500 700
2021/04/08 2,550 2,550 2,550 2,550 100
2021/04/07 2,550 2,550 2,550 2,550 400
2021/04/06 2,549 2,549 2,549 2,549 200
2021/04/05 2,549 2,550 2,540 2,540 1,200
2021/04/01 2,550 2,550 2,511 2,511 1,200
2021/03/31 2,540 2,540 2,500 2,501 400
2021/03/30 2,540 2,540 2,540 2,540 600
2021/03/29 2,529 2,530 2,481 2,481 800
2021/03/26 2,480 2,480 2,480 2,480 100
2021/03/22 2,430 2,430 2,430 2,430 300
2021/03/19 2,500 2,500 2,420 2,420 500
2021/03/18 2,440 2,440 2,440 2,440 100
2021/03/17 2,422 2,441 2,422 2,441 500
2021/03/15 2,515 2,515 2,515 2,515 500
2021/03/12 2,415 2,415 2,415 2,415 100
2021/03/11 2,480 2,515 2,415 2,415 1,600
2021/03/09 2,457 2,457 2,457 2,457 100
2021/03/05 2,450 2,450 2,353 2,407 500
2021/03/01 2,459 2,459 2,459 2,459 700
2021/02/24 2,310 2,310 2,310 2,310 100
2021/02/17 2,333 2,333 2,279 2,279 800
2021/02/16 2,309 2,333 2,309 2,333 200
2021/02/15 2,400 2,406 2,306 2,336 1,300
2021/02/12 2,350 2,350 2,350 2,350 100
2021/02/01 2,399 2,399 2,319 2,319 800
2021/01/29 2,299 2,299 2,299 2,299 100
2021/01/28 2,299 2,299 2,299 2,299 300
2021/01/27 2,330 2,349 2,330 2,349 300
2021/01/26 2,280 2,280 2,280 2,280 200
2021/01/25 2,238 2,287 2,180 2,230 1,000
2021/01/22 2,302 2,302 2,269 2,269 1,100
2021/01/15 2,350 2,350 2,350 2,350 500
2021/01/14 2,390 2,390 2,350 2,350 400
2021/01/13 2,440 2,440 2,440 2,440 200
2021/01/12 2,425 2,440 2,425 2,440 200
2021/01/04 2,430 2,430 2,430 2,430 100

このページの先頭へ