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

三洋堂ホールディングス(3058)の株価時系列情報

三洋堂ホールディングス(3058)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
2019/12/30 806 810 806 808 2,200
2019/12/27 807 807 805 806 6,100
2019/12/26 809 817 806 807 9,700
2019/12/25 807 808 806 807 5,000
2019/12/24 813 813 807 807 5,200
2019/12/23 811 812 810 811 4,200
2019/12/20 816 816 811 815 2,100
2019/12/19 817 817 809 811 4,400
2019/12/18 818 818 812 813 2,300
2019/12/17 818 818 813 813 4,500
2019/12/16 829 829 818 818 3,500
2019/12/13 820 822 818 821 2,600
2019/12/12 821 823 820 820 2,600
2019/12/11 824 826 821 821 2,900
2019/12/10 821 821 817 817 3,800
2019/12/09 819 820 818 820 1,700
2019/12/06 810 820 810 814 5,000
2019/12/05 814 816 811 812 2,000
2019/12/04 809 820 807 814 5,500
2019/12/03 815 815 810 811 2,600
2019/12/02 819 820 809 810 3,600
2019/11/29 810 819 809 819 4,900
2019/11/28 815 815 808 810 7,300
2019/11/27 824 824 816 816 3,500
2019/11/26 827 828 818 824 3,900
2019/11/25 829 829 827 827 2,900
2019/11/22 829 830 828 828 3,000
2019/11/21 833 833 829 829 2,500
2019/11/20 833 833 830 830 4,300
2019/11/19 834 834 830 831 3,000
2019/11/18 835 850 828 834 5,100
2019/11/15 829 832 828 830 3,800
2019/11/14 830 839 830 830 4,000
2019/11/13 855 858 833 840 7,800
2019/11/12 868 871 857 859 5,700
2019/11/11 875 875 867 867 8,600
2019/11/08 893 893 865 875 12,200
2019/11/07 895 896 892 893 3,600
2019/11/06 894 897 893 894 2,900
2019/11/05 895 896 894 894 2,300
2019/11/01 899 899 894 894 4,500
2019/10/31 912 912 895 899 6,500
2019/10/30 919 919 912 912 1,900
2019/10/29 921 921 918 920 1,900
2019/10/28 922 922 920 921 2,000
2019/10/25 926 926 922 922 2,200
2019/10/24 930 930 928 929 2,000
2019/10/23 939 939 930 930 1,400
2019/10/21 938 938 929 932 2,500
2019/10/18 936 936 929 929 4,900
2019/10/17 936 936 932 934 2,400
2019/10/16 939 939 935 935 1,800
2019/10/15 934 936 932 933 3,000
2019/10/11 943 943 931 934 3,800
2019/10/10 949 956 944 951 6,300
2019/10/09 945 945 942 944 1,100
2019/10/08 943 944 943 943 900
2019/10/07 943 944 942 942 700
2019/10/04 943 946 942 943 1,300
2019/10/03 943 944 938 943 2,400
2019/10/02 940 944 934 944 2,500
2019/10/01 940 942 939 939 2,200
2019/09/30 939 940 935 938 3,500
2019/09/27 932 939 932 939 5,300
2019/09/26 947 949 941 942 10,900
2019/09/25 938 943 938 942 4,300
2019/09/24 941 943 940 943 1,800
2019/09/20 945 948 941 943 2,900
2019/09/19 945 945 940 944 2,500
2019/09/18 945 945 940 941 2,300
2019/09/17 945 945 941 944 1,200
2019/09/13 938 946 938 941 1,300
2019/09/12 945 945 941 941 700
2019/09/11 950 950 942 949 1,000
2019/09/10 947 947 942 942 900
2019/09/09 947 947 940 942 1,400
2019/09/06 935 946 935 939 2,000
2019/09/05 944 944 936 941 600
2019/09/04 943 944 939 944 1,000
2019/09/03 935 943 935 940 600
2019/09/02 935 936 935 935 800
2019/08/30 936 937 936 937 1,000
2019/08/29 944 944 936 936 1,500
2019/08/28 934 943 934 943 800
2019/08/27 934 934 934 934 300
2019/08/26 938 938 935 935 800
2019/08/23 938 939 937 937 600
2019/08/22 940 944 940 941 1,000
2019/08/21 940 940 939 940 1,100
2019/08/20 940 940 939 940 1,300
2019/08/19 940 940 933 936 1,400
2019/08/16 937 942 934 934 1,200
2019/08/15 938 941 932 937 1,300
2019/08/14 941 945 937 937 1,900
2019/08/13 950 954 940 940 2,300
2019/08/09 953 953 950 950 800
2019/08/08 941 941 938 938 700
2019/08/07 938 939 938 939 600
2019/08/06 945 945 938 938 1,100
2019/08/05 948 948 945 945 900
2019/08/02 949 949 948 948 600
2019/08/01 948 948 948 948 400
2019/07/31 948 954 948 948 900
2019/07/30 949 949 947 948 1,000
2019/07/29 938 943 938 943 400
2019/07/26 938 938 934 938 500
2019/07/25 950 950 933 938 2,700
2019/07/24 953 953 948 948 300
2019/07/23 950 950 948 948 300
2019/07/22 949 951 948 951 1,600
2019/07/19 949 955 948 955 1,600
2019/07/18 948 948 945 948 1,700
2019/07/17 947 947 946 946 300
2019/07/16 948 948 945 945 900
2019/07/12 947 947 947 947 100
2019/07/11 947 947 942 942 300
2019/07/10 950 950 931 942 2,600
2019/07/09 950 950 949 949 300
2019/07/08 950 950 949 950 500
2019/07/05 944 950 944 950 800
2019/07/04 946 946 944 944 700
2019/07/03 947 947 946 946 200
2019/07/02 947 947 947 947 400
2019/07/01 947 948 947 948 900
2019/06/28 944 945 941 941 600
2019/06/27 942 944 940 944 900
2019/06/26 946 946 945 945 800
2019/06/25 946 946 946 946 700
2019/06/24 949 949 946 948 400
2019/06/21 948 949 947 949 900
2019/06/20 949 949 946 948 1,300
2019/06/19 948 949 944 949 1,300
2019/06/18 948 948 944 944 1,200
2019/06/17 935 948 935 948 800
2019/06/14 943 947 940 947 400
2019/06/13 941 943 940 943 500
2019/06/12 947 947 937 947 700
2019/06/11 950 950 938 938 400
2019/06/10 948 948 945 947 600
2019/06/07 930 949 929 948 1,300
2019/06/06 938 938 932 932 200
2019/06/05 931 931 931 931 500
2019/06/04 933 933 933 933 300
2019/06/03 941 942 932 942 900
2019/05/31 940 940 933 933 500
2019/05/30 933 940 933 940 200
2019/05/29 943 943 932 943 900
2019/05/28 944 944 944 944 600
2019/05/27 934 949 934 934 700
2019/05/24 934 934 934 934 900
2019/05/23 939 939 939 939 200
2019/05/22 954 954 954 954 900
2019/05/21 949 950 942 950 1,100
2019/05/20 944 944 944 944 800
2019/05/17 936 944 936 944 500
2019/05/16 936 936 933 933 400
2019/05/15 930 943 929 943 900
2019/05/14 935 940 931 940 1,200
2019/05/13 941 945 940 945 800
2019/05/10 952 952 943 943 400
2019/05/09 953 953 945 945 300
2019/05/08 950 950 942 950 1,000
2019/05/07 945 950 940 950 1,200
2019/04/26 944 944 941 941 400
2019/04/25 935 935 935 935 200
2019/04/24 940 940 940 940 200
2019/04/23 940 945 940 944 500
2019/04/22 949 949 935 947 2,000
2019/04/19 941 941 938 938 1,700
2019/04/18 942 942 936 942 2,400
2019/04/17 935 939 935 939 500
2019/04/16 942 942 935 935 500
2019/04/15 932 942 932 942 700
2019/04/12 933 935 933 934 700
2019/04/11 943 944 943 944 300
2019/04/10 942 945 942 942 1,200
2019/04/09 932 942 932 933 1,000
2019/04/08 942 942 933 942 1,800
2019/04/05 956 956 942 942 400
2019/04/04 943 943 941 941 500
2019/04/03 943 943 943 943 600
2019/04/02 947 950 941 941 1,400
2019/04/01 950 950 947 947 500
2019/03/29 954 970 947 948 2,800
2019/03/28 941 952 940 952 1,000
2019/03/27 949 957 931 952 2,500
2019/03/26 972 974 965 974 5,900
2019/03/25 969 975 964 972 3,100
2019/03/22 963 969 962 963 2,300
2019/03/20 970 970 966 970 1,400
2019/03/19 968 968 966 967 1,400
2019/03/18 959 965 959 965 1,500
2019/03/15 967 967 961 963 700
2019/03/14 968 968 966 967 500
2019/03/12 967 968 959 968 900
2019/03/11 960 968 958 958 1,000
2019/03/08 960 961 958 958 1,700
2019/03/07 959 960 959 959 400
2019/03/05 969 969 959 959 400
2019/03/04 959 968 959 968 400
2019/03/01 969 969 959 959 900
2019/02/28 969 969 962 969 700
2019/02/27 967 967 967 967 100
2019/02/26 969 969 958 967 500
2019/02/25 969 969 956 957 300
2019/02/22 952 955 952 955 300
2019/02/21 969 969 967 967 800
2019/02/20 970 970 967 969 1,900
2019/02/19 968 968 958 967 1,200
2019/02/18 964 964 958 958 900
2019/02/15 952 960 952 957 700
2019/02/14 954 954 952 952 300
2019/02/13 959 959 954 954 600
2019/02/12 945 957 944 954 1,000
2019/02/08 943 943 943 943 600
2019/02/07 946 946 946 946 400
2019/02/06 946 946 946 946 100
2019/02/05 946 946 946 946 800
2019/02/04 950 960 948 948 1,400
2019/01/31 951 953 950 950 800
2019/01/30 959 959 951 951 800
2019/01/29 960 960 960 960 900
2019/01/28 960 960 960 960 900
2019/01/25 962 962 959 960 300
2019/01/22 967 967 963 966 1,400
2019/01/21 967 967 967 967 900
2019/01/18 966 967 965 967 1,200
2019/01/17 965 965 963 963 700
2019/01/15 969 969 967 969 400
2019/01/11 969 969 969 969 200
2019/01/10 963 969 959 969 1,000
2019/01/09 958 964 958 960 800
2019/01/08 957 957 957 957 500
2019/01/07 941 954 941 945 500
2019/01/04 938 940 931 940 1,400

このページの先頭へ