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

三晃金属工業(1972)の株価時系列情報

三晃金属工業(1972)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
2024/03/29 4,985 5,070 4,935 5,030 19,200
2024/03/28 4,990 5,050 4,900 4,900 49,100
2024/03/27 5,240 5,290 5,240 5,270 29,800
2024/03/26 5,200 5,240 5,170 5,240 17,000
2024/03/25 5,200 5,240 5,150 5,220 29,000
2024/03/22 5,210 5,210 5,130 5,170 17,800
2024/03/21 5,160 5,190 5,150 5,190 13,000
2024/03/19 5,150 5,160 5,100 5,130 6,900
2024/03/18 5,110 5,200 5,080 5,140 19,900
2024/03/15 5,120 5,120 5,060 5,070 11,200
2024/03/14 5,040 5,120 5,040 5,120 9,400
2024/03/13 5,140 5,140 4,985 5,040 9,200
2024/03/12 4,980 5,100 4,950 5,090 13,100
2024/03/11 5,080 5,160 4,950 4,980 61,000
2024/03/08 5,080 5,200 5,080 5,130 14,700
2024/03/07 5,190 5,190 5,080 5,080 20,500
2024/03/06 5,040 5,190 5,040 5,190 23,400
2024/03/05 5,000 5,150 5,000 5,060 33,900
2024/03/04 5,020 5,040 4,995 5,000 21,200
2024/03/01 5,040 5,060 4,990 5,020 9,100
2024/02/29 4,975 5,070 4,945 5,040 21,500
2024/02/28 4,935 4,975 4,930 4,975 13,600
2024/02/27 4,925 4,985 4,920 4,950 7,800
2024/02/26 4,980 4,980 4,930 4,935 16,800
2024/02/22 4,990 4,990 4,925 4,965 8,400
2024/02/21 4,990 4,990 4,920 4,945 10,000
2024/02/20 5,000 5,050 4,945 4,990 39,300
2024/02/19 4,965 5,010 4,945 4,955 20,900
2024/02/16 4,905 4,970 4,905 4,945 8,100
2024/02/15 4,885 4,930 4,880 4,885 8,600
2024/02/14 4,930 4,930 4,865 4,870 13,100
2024/02/13 4,905 4,975 4,865 4,960 18,600
2024/02/09 4,915 4,950 4,890 4,910 9,400
2024/02/08 4,915 4,945 4,870 4,905 14,900
2024/02/07 4,930 4,965 4,890 4,925 14,200
2024/02/06 4,990 4,995 4,930 4,945 18,500
2024/02/05 5,030 5,050 4,995 5,000 10,900
2024/02/02 5,060 5,060 4,970 5,000 15,800
2024/02/01 5,010 5,100 5,010 5,060 17,400
2024/01/31 4,910 5,070 4,910 5,040 50,100
2024/01/30 5,000 5,030 4,875 4,910 74,400
2024/01/29 4,835 4,980 4,820 4,970 103,100
2024/01/26 5,010 5,160 4,670 4,750 243,800
2024/01/25 4,840 4,980 4,810 4,980 36,500
2024/01/24 4,775 4,895 4,750 4,800 43,000
2024/01/23 4,805 4,810 4,745 4,770 19,300
2024/01/22 4,785 4,835 4,735 4,800 26,300
2024/01/19 4,735 4,790 4,680 4,745 23,700
2024/01/18 4,700 4,715 4,670 4,690 7,200
2024/01/17 4,710 4,780 4,690 4,690 11,300
2024/01/16 4,725 4,725 4,685 4,700 11,800
2024/01/15 4,690 4,730 4,680 4,720 13,500
2024/01/12 4,730 4,730 4,685 4,690 12,100
2024/01/11 4,700 4,760 4,700 4,730 16,800
2024/01/10 4,690 4,725 4,650 4,685 20,000
2024/01/09 4,730 4,760 4,650 4,690 24,000
2024/01/05 4,600 4,730 4,585 4,715 13,300
2024/01/04 4,525 4,570 4,505 4,565 8,900
2023/12/29 4,490 4,540 4,465 4,525 6,500
2023/12/28 4,500 4,535 4,485 4,500 9,300
2023/12/27 4,490 4,525 4,490 4,505 5,900
2023/12/26 4,500 4,535 4,500 4,530 6,000
2023/12/25 4,485 4,520 4,465 4,510 13,500
2023/12/22 4,485 4,535 4,485 4,485 6,300
2023/12/21 4,525 4,530 4,405 4,485 12,200
2023/12/20 4,545 4,595 4,530 4,560 5,800
2023/12/19 4,550 4,570 4,515 4,540 4,600
2023/12/18 4,545 4,585 4,530 4,560 3,200
2023/12/15 4,500 4,595 4,490 4,560 10,300
2023/12/14 4,585 4,585 4,490 4,495 10,800
2023/12/13 4,560 4,605 4,555 4,580 5,200
2023/12/12 4,630 4,660 4,570 4,575 5,100
2023/12/11 4,565 4,650 4,560 4,650 8,400
2023/12/08 4,550 4,550 4,460 4,505 17,200
2023/12/07 4,650 4,650 4,600 4,600 7,600
2023/12/06 4,605 4,675 4,605 4,675 13,800
2023/12/05 4,640 4,665 4,610 4,610 13,200
2023/12/04 4,705 4,705 4,640 4,645 10,900
2023/12/01 4,715 4,765 4,715 4,750 5,400
2023/11/30 4,690 4,720 4,665 4,700 8,400
2023/11/29 4,705 4,750 4,695 4,695 6,600
2023/11/28 4,690 4,765 4,680 4,760 12,000
2023/11/27 4,725 4,750 4,690 4,690 6,400
2023/11/24 4,705 4,760 4,695 4,695 5,200
2023/11/22 4,695 4,735 4,690 4,695 3,000
2023/11/21 4,735 4,735 4,660 4,665 6,300
2023/11/20 4,845 4,845 4,675 4,675 32,400
2023/11/17 4,660 4,865 4,660 4,865 35,600
2023/11/16 4,695 4,695 4,600 4,665 12,400
2023/11/15 4,750 4,775 4,650 4,695 26,700
2023/11/14 4,785 4,815 4,580 4,685 25,500
2023/11/13 4,835 4,875 4,775 4,785 16,300
2023/11/10 4,725 4,835 4,635 4,805 50,000
2023/11/09 4,580 4,745 4,555 4,725 28,400
2023/11/08 4,720 4,720 4,560 4,570 27,000
2023/11/07 4,645 4,725 4,605 4,685 26,100
2023/11/06 4,650 4,665 4,580 4,650 26,000
2023/11/02 4,600 4,650 4,580 4,620 24,300
2023/11/01 4,595 4,655 4,555 4,605 58,800
2023/10/31 4,560 4,655 4,455 4,595 72,700
2023/10/30 4,460 4,665 4,460 4,560 155,800
2023/10/27 4,025 4,445 4,025 4,390 143,200
2023/10/26 4,020 4,050 3,975 4,020 26,400
2023/10/25 4,075 4,080 4,020 4,020 9,100
2023/10/24 4,050 4,080 3,930 4,045 24,000
2023/10/23 4,135 4,135 4,075 4,080 20,200
2023/10/20 4,080 4,165 4,060 4,140 18,600
2023/10/19 4,050 4,115 4,050 4,085 32,800
2023/10/18 4,070 4,090 4,065 4,080 8,900
2023/10/17 4,100 4,125 4,060 4,065 8,100
2023/10/16 4,095 4,110 4,035 4,080 28,700
2023/10/13 4,130 4,130 4,090 4,095 10,600
2023/10/12 4,105 4,165 4,080 4,140 18,800
2023/10/11 4,150 4,150 4,095 4,100 16,900
2023/10/10 4,090 4,175 4,090 4,150 15,400
2023/10/06 3,985 4,105 3,975 4,060 17,200
2023/10/05 3,930 4,000 3,915 3,985 24,700
2023/10/04 3,990 3,990 3,870 3,910 36,500
2023/10/03 4,070 4,115 3,990 4,005 25,900
2023/10/02 4,090 4,200 4,090 4,105 22,700
2023/09/29 4,180 4,180 4,045 4,045 27,400
2023/09/28 4,190 4,255 4,140 4,160 21,400
2023/09/27 4,185 4,200 4,140 4,200 22,100
2023/09/26 4,220 4,220 4,170 4,205 16,300
2023/09/25 4,265 4,300 4,200 4,215 17,200
2023/09/22 4,240 4,270 4,215 4,255 14,200
2023/09/21 4,245 4,315 4,245 4,260 14,800
2023/09/20 4,365 4,365 4,210 4,255 36,400
2023/09/19 4,190 4,330 4,170 4,330 44,400
2023/09/15 4,195 4,235 4,160 4,180 25,200
2023/09/14 4,175 4,205 4,160 4,185 12,800
2023/09/13 4,165 4,205 4,150 4,160 15,000
2023/09/12 4,170 4,230 4,170 4,210 7,400
2023/09/11 4,205 4,230 4,135 4,165 18,400
2023/09/08 4,210 4,250 4,180 4,190 10,900
2023/09/07 4,260 4,285 4,225 4,225 12,900
2023/09/06 4,265 4,300 4,240 4,290 15,000
2023/09/05 4,300 4,305 4,235 4,280 20,900
2023/09/04 4,260 4,345 4,260 4,285 19,500
2023/09/01 4,220 4,260 4,180 4,245 12,600
2023/08/31 4,170 4,220 4,165 4,190 9,600
2023/08/30 4,140 4,190 4,125 4,160 12,700
2023/08/29 4,120 4,145 4,095 4,125 14,300
2023/08/28 4,075 4,110 4,050 4,095 15,600
2023/08/25 4,050 4,065 4,010 4,065 7,800
2023/08/24 4,100 4,125 4,050 4,060 15,100
2023/08/23 4,075 4,090 4,045 4,080 4,700
2023/08/22 4,075 4,075 4,025 4,060 6,400
2023/08/21 4,000 4,070 3,980 4,050 13,100
2023/08/18 3,940 3,985 3,915 3,985 10,400
2023/08/17 3,965 3,965 3,890 3,965 10,500
2023/08/16 3,940 3,965 3,910 3,965 8,600
2023/08/15 3,960 3,980 3,930 3,940 21,500
2023/08/14 3,950 3,980 3,920 3,940 25,300
2023/08/10 3,940 3,980 3,905 3,930 21,800
2023/08/09 4,030 4,040 3,930 3,935 34,300
2023/08/08 4,060 4,095 4,005 4,005 31,100
2023/08/07 4,115 4,115 4,030 4,070 45,000
2023/08/04 4,100 4,165 4,070 4,140 28,400
2023/08/03 4,250 4,250 4,105 4,115 28,400
2023/08/02 4,185 4,290 4,180 4,270 27,200
2023/08/01 4,320 4,335 4,105 4,190 120,700
2023/07/31 4,520 4,635 4,495 4,570 52,600
2023/07/28 4,395 4,495 4,360 4,495 48,900
2023/07/27 4,500 4,500 4,425 4,440 9,700
2023/07/26 4,555 4,555 4,455 4,500 13,500
2023/07/25 4,480 4,525 4,480 4,525 15,200
2023/07/24 4,405 4,480 4,405 4,460 10,700
2023/07/21 4,400 4,410 4,360 4,400 16,800
2023/07/20 4,385 4,470 4,385 4,415 13,800
2023/07/19 4,310 4,400 4,310 4,365 11,700
2023/07/18 4,325 4,345 4,280 4,340 9,800
2023/07/14 4,360 4,370 4,280 4,280 10,400
2023/07/13 4,370 4,395 4,280 4,350 16,500
2023/07/12 4,420 4,420 4,335 4,335 11,200
2023/07/11 4,500 4,500 4,380 4,390 19,900
2023/07/10 4,440 4,570 4,430 4,455 12,700
2023/07/07 4,500 4,510 4,430 4,470 14,000
2023/07/06 4,525 4,595 4,490 4,500 16,000
2023/07/05 4,490 4,605 4,460 4,545 20,800
2023/07/04 4,390 4,575 4,390 4,550 25,100
2023/07/03 4,415 4,450 4,370 4,410 14,500
2023/06/30 4,395 4,460 4,365 4,415 10,900
2023/06/29 4,450 4,490 4,385 4,385 11,900
2023/06/28 4,300 4,445 4,225 4,430 30,200
2023/06/27 4,230 4,300 4,180 4,265 15,000
2023/06/26 4,225 4,270 4,155 4,220 13,500
2023/06/23 4,350 4,350 4,180 4,245 23,400
2023/06/22 4,300 4,375 4,290 4,350 11,200
2023/06/21 4,305 4,380 4,305 4,330 20,100
2023/06/20 4,365 4,375 4,260 4,305 15,100
2023/06/19 4,345 4,385 4,295 4,385 12,900
2023/06/16 4,310 4,370 4,270 4,340 16,500
2023/06/15 4,340 4,370 4,270 4,270 21,400
2023/06/14 4,350 4,355 4,270 4,315 15,100
2023/06/13 4,355 4,400 4,345 4,350 13,300
2023/06/12 4,330 4,370 4,315 4,355 10,500
2023/06/09 4,400 4,400 4,295 4,315 17,600
2023/06/08 4,220 4,430 4,220 4,365 44,500
2023/06/07 4,295 4,360 4,215 4,220 35,900

このページの先頭へ