三洋貿易(3176)の株価時系列情報
三洋貿易(3176)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,424 | 1,442 | 1,410 | 1,423 | 126,400 |
| 2024/04/18 | 1,421 | 1,448 | 1,418 | 1,441 | 57,600 |
| 2024/04/17 | 1,470 | 1,476 | 1,428 | 1,432 | 130,700 |
| 2024/04/16 | 1,470 | 1,488 | 1,456 | 1,470 | 115,100 |
| 2024/04/15 | 1,454 | 1,492 | 1,453 | 1,490 | 85,600 |
| 2024/04/12 | 1,477 | 1,479 | 1,457 | 1,471 | 67,300 |
| 2024/04/11 | 1,455 | 1,483 | 1,447 | 1,468 | 95,700 |
| 2024/04/10 | 1,502 | 1,506 | 1,469 | 1,473 | 129,200 |
| 2024/04/09 | 1,475 | 1,520 | 1,467 | 1,512 | 254,900 |
| 2024/04/08 | 1,462 | 1,479 | 1,459 | 1,475 | 190,900 |
| 2024/04/05 | 1,460 | 1,479 | 1,430 | 1,467 | 158,200 |
| 2024/04/04 | 1,450 | 1,458 | 1,436 | 1,449 | 148,400 |
| 2024/04/03 | 1,410 | 1,460 | 1,407 | 1,443 | 155,300 |
| 2024/04/02 | 1,427 | 1,428 | 1,406 | 1,410 | 166,600 |
| 2024/04/01 | 1,432 | 1,434 | 1,408 | 1,415 | 146,200 |
| 2024/03/29 | 1,430 | 1,472 | 1,426 | 1,448 | 276,100 |
| 2024/03/28 | 1,377 | 1,433 | 1,372 | 1,430 | 227,700 |
| 2024/03/27 | 1,360 | 1,415 | 1,348 | 1,400 | 414,800 |
| 2024/03/26 | 1,333 | 1,349 | 1,328 | 1,348 | 143,900 |
| 2024/03/25 | 1,338 | 1,352 | 1,327 | 1,338 | 183,300 |
| 2024/03/22 | 1,350 | 1,359 | 1,322 | 1,346 | 269,300 |
| 2024/03/21 | 1,310 | 1,343 | 1,307 | 1,343 | 638,400 |
| 2024/03/19 | 1,251 | 1,269 | 1,236 | 1,269 | 2,163,900 |
| 2024/03/18 | 1,226 | 1,239 | 1,211 | 1,233 | 412,500 |
| 2024/03/15 | 1,189 | 1,219 | 1,185 | 1,217 | 489,600 |
| 2024/03/14 | 1,171 | 1,194 | 1,170 | 1,187 | 599,700 |
| 2024/03/13 | 1,176 | 1,185 | 1,168 | 1,170 | 1,407,500 |
| 2024/03/12 | 1,203 | 1,222 | 1,181 | 1,184 | 1,400,300 |
| 2024/03/11 | 1,236 | 1,240 | 1,211 | 1,216 | 309,200 |
| 2024/03/08 | 1,229 | 1,250 | 1,229 | 1,247 | 355,800 |
| 2024/03/07 | 1,241 | 1,252 | 1,226 | 1,234 | 501,300 |
| 2024/03/06 | 1,223 | 1,254 | 1,218 | 1,243 | 662,000 |
| 2024/03/05 | 1,242 | 1,268 | 1,230 | 1,231 | 1,246,200 |
| 2024/03/04 | 1,354 | 1,363 | 1,336 | 1,353 | 59,700 |
| 2024/03/01 | 1,350 | 1,355 | 1,336 | 1,345 | 33,400 |
| 2024/02/29 | 1,361 | 1,361 | 1,336 | 1,347 | 32,200 |
| 2024/02/28 | 1,357 | 1,365 | 1,348 | 1,351 | 35,300 |
| 2024/02/27 | 1,332 | 1,365 | 1,331 | 1,354 | 52,500 |
| 2024/02/26 | 1,350 | 1,351 | 1,327 | 1,335 | 38,400 |
| 2024/02/22 | 1,330 | 1,340 | 1,326 | 1,340 | 36,900 |
| 2024/02/21 | 1,325 | 1,340 | 1,322 | 1,334 | 35,800 |
| 2024/02/20 | 1,340 | 1,343 | 1,325 | 1,335 | 42,100 |
| 2024/02/19 | 1,299 | 1,335 | 1,299 | 1,335 | 46,700 |
| 2024/02/16 | 1,280 | 1,299 | 1,275 | 1,294 | 48,400 |
| 2024/02/15 | 1,279 | 1,286 | 1,262 | 1,262 | 29,600 |
| 2024/02/14 | 1,299 | 1,299 | 1,262 | 1,272 | 93,100 |
| 2024/02/13 | 1,297 | 1,315 | 1,294 | 1,304 | 69,300 |
| 2024/02/09 | 1,360 | 1,364 | 1,297 | 1,297 | 90,700 |
| 2024/02/08 | 1,286 | 1,299 | 1,274 | 1,295 | 48,300 |
| 2024/02/07 | 1,283 | 1,291 | 1,283 | 1,286 | 23,800 |
| 2024/02/06 | 1,299 | 1,306 | 1,288 | 1,288 | 39,700 |
| 2024/02/05 | 1,299 | 1,309 | 1,295 | 1,306 | 35,900 |
| 2024/02/02 | 1,310 | 1,310 | 1,287 | 1,305 | 41,200 |
| 2024/02/01 | 1,312 | 1,314 | 1,297 | 1,306 | 31,700 |
| 2024/01/31 | 1,296 | 1,319 | 1,294 | 1,319 | 55,400 |
| 2024/01/30 | 1,288 | 1,309 | 1,287 | 1,293 | 60,800 |
| 2024/01/29 | 1,269 | 1,288 | 1,269 | 1,288 | 46,600 |
| 2024/01/26 | 1,243 | 1,260 | 1,237 | 1,250 | 59,200 |
| 2024/01/25 | 1,230 | 1,249 | 1,230 | 1,246 | 44,600 |
| 2024/01/24 | 1,239 | 1,240 | 1,228 | 1,230 | 35,100 |
| 2024/01/23 | 1,239 | 1,249 | 1,238 | 1,239 | 40,500 |
| 2024/01/22 | 1,235 | 1,242 | 1,232 | 1,239 | 34,200 |
| 2024/01/19 | 1,221 | 1,229 | 1,217 | 1,224 | 40,500 |
| 2024/01/18 | 1,213 | 1,223 | 1,213 | 1,218 | 31,500 |
| 2024/01/17 | 1,216 | 1,228 | 1,214 | 1,215 | 50,500 |
| 2024/01/16 | 1,239 | 1,239 | 1,213 | 1,213 | 43,900 |
| 2024/01/15 | 1,225 | 1,232 | 1,222 | 1,231 | 36,700 |
| 2024/01/12 | 1,236 | 1,240 | 1,217 | 1,224 | 53,400 |
| 2024/01/11 | 1,242 | 1,251 | 1,235 | 1,236 | 56,000 |
| 2024/01/10 | 1,246 | 1,252 | 1,238 | 1,238 | 51,300 |
| 2024/01/09 | 1,236 | 1,245 | 1,231 | 1,242 | 55,900 |
| 2024/01/05 | 1,225 | 1,236 | 1,225 | 1,230 | 48,800 |
| 2024/01/04 | 1,196 | 1,225 | 1,187 | 1,221 | 61,500 |
| 2023/12/29 | 1,184 | 1,197 | 1,180 | 1,196 | 72,900 |
| 2023/12/28 | 1,167 | 1,183 | 1,162 | 1,183 | 52,000 |
| 2023/12/27 | 1,171 | 1,175 | 1,170 | 1,174 | 56,100 |
| 2023/12/26 | 1,168 | 1,180 | 1,166 | 1,170 | 124,900 |
| 2023/12/25 | 1,201 | 1,203 | 1,170 | 1,170 | 115,800 |
| 2023/12/22 | 1,178 | 1,195 | 1,174 | 1,192 | 60,700 |
| 2023/12/21 | 1,186 | 1,187 | 1,178 | 1,178 | 56,700 |
| 2023/12/20 | 1,208 | 1,211 | 1,198 | 1,200 | 49,000 |
| 2023/12/19 | 1,199 | 1,209 | 1,187 | 1,209 | 47,000 |
| 2023/12/18 | 1,219 | 1,219 | 1,192 | 1,205 | 48,300 |
| 2023/12/15 | 1,241 | 1,243 | 1,225 | 1,231 | 53,300 |
| 2023/12/14 | 1,241 | 1,242 | 1,204 | 1,214 | 64,400 |
| 2023/12/13 | 1,260 | 1,261 | 1,237 | 1,241 | 50,400 |
| 2023/12/12 | 1,274 | 1,280 | 1,261 | 1,263 | 33,700 |
| 2023/12/11 | 1,261 | 1,278 | 1,261 | 1,274 | 26,800 |
| 2023/12/08 | 1,286 | 1,288 | 1,257 | 1,261 | 51,900 |
| 2023/12/07 | 1,305 | 1,307 | 1,286 | 1,286 | 37,400 |
| 2023/12/06 | 1,310 | 1,324 | 1,298 | 1,321 | 46,100 |
| 2023/12/05 | 1,311 | 1,330 | 1,309 | 1,310 | 44,800 |
| 2023/12/04 | 1,324 | 1,325 | 1,309 | 1,320 | 29,500 |
| 2023/12/01 | 1,321 | 1,332 | 1,319 | 1,325 | 49,800 |
| 2023/11/30 | 1,310 | 1,313 | 1,290 | 1,313 | 46,600 |
| 2023/11/29 | 1,296 | 1,311 | 1,288 | 1,308 | 30,600 |
| 2023/11/28 | 1,299 | 1,299 | 1,284 | 1,296 | 26,800 |
| 2023/11/27 | 1,300 | 1,303 | 1,284 | 1,284 | 19,200 |
| 2023/11/24 | 1,296 | 1,303 | 1,293 | 1,294 | 22,300 |
| 2023/11/22 | 1,277 | 1,292 | 1,277 | 1,282 | 18,400 |
| 2023/11/21 | 1,273 | 1,280 | 1,268 | 1,275 | 25,600 |
| 2023/11/20 | 1,292 | 1,299 | 1,272 | 1,272 | 26,800 |
| 2023/11/17 | 1,278 | 1,290 | 1,270 | 1,290 | 23,200 |
| 2023/11/16 | 1,282 | 1,286 | 1,268 | 1,272 | 20,900 |
| 2023/11/15 | 1,282 | 1,295 | 1,279 | 1,287 | 22,900 |
| 2023/11/14 | 1,276 | 1,279 | 1,259 | 1,275 | 29,500 |
| 2023/11/13 | 1,290 | 1,290 | 1,258 | 1,270 | 31,100 |
| 2023/11/10 | 1,241 | 1,273 | 1,241 | 1,273 | 84,000 |
| 2023/11/09 | 1,231 | 1,254 | 1,231 | 1,250 | 59,000 |
| 2023/11/08 | 1,252 | 1,256 | 1,221 | 1,242 | 143,600 |
| 2023/11/07 | 1,362 | 1,373 | 1,348 | 1,357 | 50,100 |
| 2023/11/06 | 1,354 | 1,369 | 1,344 | 1,361 | 51,900 |
| 2023/11/02 | 1,341 | 1,349 | 1,336 | 1,342 | 52,600 |
| 2023/11/01 | 1,335 | 1,344 | 1,330 | 1,337 | 47,100 |
| 2023/10/31 | 1,310 | 1,325 | 1,301 | 1,325 | 43,300 |
| 2023/10/30 | 1,314 | 1,316 | 1,295 | 1,304 | 48,200 |
| 2023/10/27 | 1,296 | 1,314 | 1,296 | 1,314 | 33,400 |
| 2023/10/26 | 1,293 | 1,298 | 1,280 | 1,283 | 32,100 |
| 2023/10/25 | 1,285 | 1,304 | 1,275 | 1,293 | 41,800 |
| 2023/10/24 | 1,270 | 1,274 | 1,240 | 1,266 | 45,400 |
| 2023/10/23 | 1,290 | 1,293 | 1,271 | 1,271 | 26,500 |
| 2023/10/20 | 1,293 | 1,303 | 1,281 | 1,295 | 29,300 |
| 2023/10/19 | 1,289 | 1,298 | 1,286 | 1,286 | 17,700 |
| 2023/10/18 | 1,294 | 1,299 | 1,286 | 1,296 | 19,500 |
| 2023/10/17 | 1,302 | 1,309 | 1,283 | 1,289 | 25,400 |
| 2023/10/16 | 1,285 | 1,295 | 1,281 | 1,292 | 30,300 |
| 2023/10/13 | 1,301 | 1,308 | 1,286 | 1,289 | 26,900 |
| 2023/10/12 | 1,308 | 1,312 | 1,299 | 1,311 | 15,400 |
| 2023/10/11 | 1,313 | 1,315 | 1,298 | 1,298 | 21,700 |
| 2023/10/10 | 1,300 | 1,319 | 1,300 | 1,319 | 21,500 |
| 2023/10/06 | 1,281 | 1,300 | 1,280 | 1,293 | 23,000 |
| 2023/10/05 | 1,260 | 1,277 | 1,256 | 1,273 | 46,300 |
| 2023/10/04 | 1,282 | 1,285 | 1,250 | 1,250 | 66,700 |
| 2023/10/03 | 1,339 | 1,339 | 1,308 | 1,308 | 37,200 |
| 2023/10/02 | 1,351 | 1,367 | 1,339 | 1,340 | 48,800 |
| 2023/09/29 | 1,365 | 1,368 | 1,341 | 1,349 | 40,100 |
| 2023/09/28 | 1,379 | 1,382 | 1,361 | 1,369 | 59,300 |
| 2023/09/27 | 1,367 | 1,387 | 1,351 | 1,386 | 75,300 |
| 2023/09/26 | 1,367 | 1,367 | 1,350 | 1,351 | 38,500 |
| 2023/09/25 | 1,371 | 1,377 | 1,348 | 1,364 | 29,300 |
| 2023/09/22 | 1,375 | 1,379 | 1,360 | 1,371 | 41,500 |
| 2023/09/21 | 1,397 | 1,407 | 1,380 | 1,382 | 31,000 |
| 2023/09/20 | 1,419 | 1,421 | 1,394 | 1,395 | 46,400 |
| 2023/09/19 | 1,393 | 1,419 | 1,393 | 1,419 | 39,000 |
| 2023/09/15 | 1,400 | 1,413 | 1,396 | 1,408 | 39,600 |
| 2023/09/14 | 1,380 | 1,395 | 1,380 | 1,392 | 25,000 |
| 2023/09/13 | 1,387 | 1,387 | 1,374 | 1,382 | 21,200 |
| 2023/09/12 | 1,389 | 1,394 | 1,382 | 1,387 | 16,400 |
| 2023/09/11 | 1,378 | 1,383 | 1,371 | 1,379 | 24,500 |
| 2023/09/08 | 1,374 | 1,384 | 1,369 | 1,369 | 39,100 |
| 2023/09/07 | 1,382 | 1,396 | 1,374 | 1,383 | 28,900 |
| 2023/09/06 | 1,388 | 1,388 | 1,377 | 1,383 | 31,800 |
| 2023/09/05 | 1,385 | 1,391 | 1,373 | 1,391 | 34,000 |
| 2023/09/04 | 1,360 | 1,385 | 1,360 | 1,385 | 35,700 |
| 2023/09/01 | 1,344 | 1,360 | 1,333 | 1,360 | 49,900 |
| 2023/08/31 | 1,340 | 1,347 | 1,337 | 1,344 | 38,800 |
| 2023/08/30 | 1,335 | 1,336 | 1,330 | 1,334 | 27,100 |
| 2023/08/29 | 1,332 | 1,335 | 1,324 | 1,335 | 21,500 |
| 2023/08/28 | 1,322 | 1,339 | 1,322 | 1,338 | 27,100 |
| 2023/08/25 | 1,320 | 1,323 | 1,314 | 1,319 | 32,800 |
| 2023/08/24 | 1,326 | 1,333 | 1,323 | 1,327 | 19,900 |
| 2023/08/23 | 1,316 | 1,329 | 1,310 | 1,329 | 17,400 |
| 2023/08/22 | 1,303 | 1,318 | 1,302 | 1,316 | 22,300 |
| 2023/08/21 | 1,297 | 1,308 | 1,295 | 1,302 | 17,100 |
| 2023/08/18 | 1,299 | 1,299 | 1,286 | 1,295 | 42,200 |
| 2023/08/17 | 1,302 | 1,302 | 1,283 | 1,298 | 26,500 |
| 2023/08/16 | 1,306 | 1,312 | 1,299 | 1,304 | 47,200 |
| 2023/08/15 | 1,308 | 1,329 | 1,307 | 1,322 | 38,800 |
| 2023/08/14 | 1,334 | 1,334 | 1,305 | 1,307 | 33,900 |
| 2023/08/10 | 1,315 | 1,334 | 1,306 | 1,334 | 58,500 |
| 2023/08/09 | 1,317 | 1,317 | 1,309 | 1,315 | 39,800 |
| 2023/08/08 | 1,352 | 1,354 | 1,315 | 1,322 | 65,000 |
| 2023/08/07 | 1,343 | 1,343 | 1,324 | 1,343 | 58,800 |
| 2023/08/04 | 1,324 | 1,340 | 1,324 | 1,340 | 37,700 |
| 2023/08/03 | 1,353 | 1,353 | 1,330 | 1,333 | 73,700 |
| 2023/08/02 | 1,368 | 1,379 | 1,357 | 1,357 | 41,000 |
| 2023/08/01 | 1,366 | 1,379 | 1,361 | 1,379 | 44,300 |
| 2023/07/31 | 1,361 | 1,363 | 1,352 | 1,363 | 55,900 |
| 2023/07/28 | 1,329 | 1,337 | 1,318 | 1,337 | 68,400 |
| 2023/07/27 | 1,338 | 1,342 | 1,333 | 1,342 | 30,000 |
| 2023/07/26 | 1,356 | 1,356 | 1,340 | 1,340 | 24,400 |
| 2023/07/25 | 1,353 | 1,355 | 1,347 | 1,350 | 30,600 |
| 2023/07/24 | 1,340 | 1,349 | 1,339 | 1,349 | 18,600 |
| 2023/07/21 | 1,338 | 1,340 | 1,331 | 1,337 | 22,100 |
| 2023/07/20 | 1,343 | 1,346 | 1,335 | 1,337 | 22,800 |
| 2023/07/19 | 1,337 | 1,343 | 1,329 | 1,343 | 33,900 |
| 2023/07/18 | 1,312 | 1,326 | 1,312 | 1,325 | 23,300 |
| 2023/07/14 | 1,332 | 1,333 | 1,309 | 1,313 | 24,500 |
| 2023/07/13 | 1,325 | 1,331 | 1,302 | 1,325 | 41,000 |
| 2023/07/12 | 1,355 | 1,355 | 1,326 | 1,328 | 37,800 |
| 2023/07/11 | 1,359 | 1,360 | 1,347 | 1,347 | 32,300 |
| 2023/07/10 | 1,342 | 1,363 | 1,342 | 1,353 | 47,200 |
| 2023/07/07 | 1,349 | 1,357 | 1,329 | 1,342 | 66,200 |
| 2023/07/06 | 1,371 | 1,372 | 1,355 | 1,356 | 41,800 |
| 2023/07/05 | 1,385 | 1,386 | 1,372 | 1,375 | 36,200 |
| 2023/07/04 | 1,406 | 1,409 | 1,386 | 1,395 | 48,700 |
| 2023/07/03 | 1,410 | 1,426 | 1,410 | 1,421 | 26,600 |
| 2023/06/30 | 1,426 | 1,426 | 1,399 | 1,404 | 65,800 |
| 2023/06/29 | 1,434 | 1,440 | 1,423 | 1,430 | 39,900 |
| 2023/06/28 | 1,406 | 1,430 | 1,406 | 1,429 | 44,500 |