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

三栄建築設計(3228)の株価時系列情報

三栄建築設計(3228)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
2023/10/31 2,025 2,025 2,021 2,025 41,400
2023/10/30 2,022 2,073 2,022 2,073 100,900
2023/10/27 2,022 2,025 2,022 2,022 51,400
2023/10/26 2,021 2,025 2,021 2,025 18,400
2023/10/25 2,023 2,025 2,022 2,025 11,200
2023/10/24 2,021 2,023 2,021 2,021 10,900
2023/10/23 2,020 2,022 2,020 2,020 16,600
2023/10/20 2,020 2,022 2,020 2,021 3,900
2023/10/19 2,021 2,024 2,020 2,020 99,500
2023/10/18 2,036 2,038 2,019 2,019 170,400
2023/10/17 2,019 2,036 2,019 2,024 103,900
2023/10/16 2,019 2,021 2,019 2,019 97,700
2023/10/13 2,019 2,021 2,019 2,019 30,400
2023/10/12 2,019 2,020 2,019 2,019 22,100
2023/10/11 2,020 2,020 2,019 2,019 28,700
2023/10/10 2,021 2,025 2,019 2,019 91,400
2023/10/06 2,021 2,023 2,020 2,020 37,600
2023/10/05 2,022 2,032 2,020 2,022 69,200
2023/10/04 2,020 2,022 2,019 2,021 38,300
2023/10/03 2,019 2,022 2,019 2,019 52,200
2023/10/02 2,020 2,023 2,020 2,020 37,900
2023/09/29 2,018 2,022 2,018 2,020 10,900
2023/09/28 2,020 2,025 2,019 2,024 18,800
2023/09/27 2,021 2,024 2,021 2,023 23,900
2023/09/26 2,023 2,023 2,022 2,022 40,300
2023/09/25 2,023 2,024 2,022 2,022 52,600
2023/09/22 2,023 2,024 2,022 2,022 57,000
2023/09/21 2,021 2,023 2,021 2,021 51,800
2023/09/20 2,022 2,023 2,021 2,021 40,300
2023/09/19 2,022 2,023 2,021 2,022 55,000
2023/09/15 2,024 2,025 2,021 2,021 105,800
2023/09/14 2,022 2,024 2,021 2,021 34,500
2023/09/13 2,022 2,025 2,021 2,021 62,300
2023/09/12 2,023 2,025 2,021 2,021 83,000
2023/09/11 2,022 2,025 2,021 2,022 74,400
2023/09/08 2,024 2,028 2,021 2,021 143,800
2023/09/07 2,022 2,023 2,021 2,021 106,600
2023/09/06 2,022 2,023 2,021 2,021 135,400
2023/09/05 2,022 2,022 2,021 2,021 209,300
2023/09/04 2,022 2,025 2,021 2,022 128,400
2023/09/01 2,021 2,024 2,021 2,021 123,000
2023/08/31 2,021 2,024 2,021 2,021 186,000
2023/08/30 2,022 2,024 2,020 2,021 207,000
2023/08/29 2,023 2,025 2,022 2,025 102,100
2023/08/28 2,023 2,025 2,022 2,024 66,400
2023/08/25 2,023 2,025 2,022 2,025 94,700
2023/08/24 2,023 2,026 2,022 2,024 193,100
2023/08/23 2,024 2,028 2,022 2,023 367,100
2023/08/22 2,021 2,033 2,021 2,022 548,700
2023/08/21 2,019 2,022 2,019 2,019 430,800
2023/08/18 2,019 2,021 2,019 2,020 747,700
2023/08/17 2,021 2,025 2,018 2,019 3,016,500
2023/08/16 1,698 1,843 1,660 1,843 785,100
2023/08/15 1,609 1,725 1,586 1,716 608,500
2023/08/14 1,562 1,606 1,558 1,601 287,600
2023/08/10 1,530 1,553 1,524 1,553 83,500
2023/08/09 1,532 1,537 1,521 1,530 77,200
2023/08/08 1,530 1,535 1,525 1,531 43,100
2023/08/07 1,533 1,535 1,511 1,533 70,200
2023/08/04 1,524 1,534 1,520 1,529 36,000
2023/08/03 1,545 1,545 1,518 1,529 89,200
2023/08/02 1,560 1,561 1,544 1,555 118,500
2023/08/01 1,534 1,558 1,534 1,550 112,600
2023/07/31 1,533 1,543 1,524 1,534 131,100
2023/07/28 1,497 1,516 1,488 1,516 116,400
2023/07/27 1,487 1,499 1,482 1,498 52,100
2023/07/26 1,480 1,488 1,472 1,486 56,200
2023/07/25 1,485 1,485 1,470 1,481 50,700
2023/07/24 1,462 1,487 1,462 1,482 74,800
2023/07/21 1,455 1,459 1,447 1,459 63,000
2023/07/20 1,440 1,453 1,440 1,449 46,800
2023/07/19 1,441 1,453 1,430 1,440 111,400
2023/07/18 1,438 1,445 1,432 1,437 79,200
2023/07/14 1,454 1,464 1,415 1,432 148,900
2023/07/13 1,455 1,466 1,451 1,464 52,200
2023/07/12 1,460 1,475 1,456 1,456 82,000
2023/07/11 1,450 1,460 1,447 1,449 64,500
2023/07/10 1,439 1,448 1,433 1,444 87,900
2023/07/07 1,435 1,438 1,426 1,430 72,900
2023/07/06 1,429 1,445 1,424 1,438 109,300
2023/07/05 1,416 1,426 1,408 1,426 89,500
2023/07/04 1,415 1,424 1,408 1,420 105,500
2023/07/03 1,410 1,418 1,403 1,405 107,600
2023/06/30 1,408 1,408 1,386 1,400 75,300
2023/06/29 1,370 1,398 1,370 1,395 136,500
2023/06/28 1,368 1,374 1,356 1,370 133,900
2023/06/27 1,365 1,368 1,343 1,350 197,600
2023/06/26 1,415 1,416 1,358 1,366 306,200
2023/06/23 1,450 1,452 1,409 1,427 252,400
2023/06/22 1,412 1,468 1,412 1,450 379,100
2023/06/21 1,342 1,458 1,292 1,437 1,540,100
2023/06/20 1,534 1,542 1,527 1,542 21,700
2023/06/19 1,534 1,546 1,527 1,539 27,300
2023/06/16 1,530 1,533 1,521 1,533 38,300
2023/06/15 1,521 1,542 1,521 1,533 17,700
2023/06/14 1,526 1,530 1,517 1,519 28,700
2023/06/13 1,539 1,541 1,526 1,526 35,900
2023/06/12 1,535 1,543 1,525 1,530 32,600
2023/06/09 1,519 1,529 1,517 1,523 40,200
2023/06/08 1,511 1,528 1,503 1,508 36,100
2023/06/07 1,515 1,523 1,504 1,512 47,400
2023/06/06 1,504 1,516 1,502 1,507 12,900
2023/06/05 1,503 1,520 1,491 1,513 35,300
2023/06/02 1,479 1,492 1,478 1,488 20,800
2023/06/01 1,474 1,490 1,467 1,469 37,600
2023/05/31 1,485 1,493 1,461 1,461 72,300
2023/05/30 1,505 1,517 1,494 1,503 33,400
2023/05/29 1,507 1,515 1,502 1,506 16,200
2023/05/26 1,503 1,514 1,496 1,496 17,600
2023/05/25 1,503 1,509 1,498 1,506 19,600
2023/05/24 1,501 1,520 1,501 1,505 17,600
2023/05/23 1,524 1,532 1,505 1,512 31,400
2023/05/22 1,510 1,527 1,503 1,525 23,200
2023/05/19 1,510 1,510 1,501 1,502 19,300
2023/05/18 1,495 1,507 1,492 1,505 31,400
2023/05/17 1,492 1,494 1,482 1,488 20,000
2023/05/16 1,499 1,499 1,484 1,492 27,300
2023/05/15 1,497 1,497 1,483 1,490 25,100
2023/05/12 1,485 1,493 1,476 1,493 23,800
2023/05/11 1,497 1,497 1,482 1,482 22,900
2023/05/10 1,495 1,497 1,488 1,497 22,600
2023/05/09 1,499 1,504 1,489 1,495 49,200
2023/05/08 1,490 1,495 1,486 1,491 32,100
2023/05/02 1,488 1,488 1,470 1,481 29,700
2023/05/01 1,481 1,490 1,464 1,488 64,900
2023/04/28 1,455 1,464 1,449 1,464 36,400
2023/04/27 1,446 1,459 1,446 1,450 27,800
2023/04/26 1,448 1,451 1,441 1,446 27,000
2023/04/25 1,455 1,463 1,448 1,451 35,000
2023/04/24 1,449 1,460 1,442 1,454 37,600
2023/04/21 1,453 1,454 1,439 1,439 53,400
2023/04/20 1,438 1,454 1,438 1,445 40,800
2023/04/19 1,460 1,460 1,439 1,440 87,700
2023/04/18 1,476 1,481 1,455 1,460 72,400
2023/04/17 1,510 1,510 1,465 1,467 136,000
2023/04/14 1,533 1,550 1,532 1,542 39,300
2023/04/13 1,544 1,544 1,536 1,541 24,900
2023/04/12 1,548 1,555 1,535 1,544 33,500
2023/04/11 1,548 1,554 1,538 1,548 34,300
2023/04/10 1,554 1,559 1,534 1,541 24,300
2023/04/07 1,548 1,551 1,541 1,547 24,900
2023/04/06 1,551 1,558 1,534 1,548 32,700
2023/04/05 1,590 1,590 1,554 1,561 34,900
2023/04/04 1,593 1,606 1,591 1,603 52,500
2023/04/03 1,582 1,592 1,578 1,590 32,600
2023/03/31 1,559 1,581 1,558 1,571 40,700
2023/03/30 1,559 1,559 1,547 1,558 30,300
2023/03/29 1,515 1,553 1,515 1,553 59,800
2023/03/28 1,526 1,526 1,509 1,520 33,300
2023/03/27 1,507 1,522 1,505 1,518 33,800
2023/03/24 1,487 1,498 1,484 1,496 17,700
2023/03/23 1,471 1,495 1,470 1,495 25,100
2023/03/22 1,490 1,497 1,484 1,486 16,700
2023/03/20 1,510 1,516 1,476 1,480 40,300
2023/03/17 1,511 1,522 1,507 1,518 25,500
2023/03/16 1,495 1,517 1,491 1,514 55,100
2023/03/15 1,510 1,531 1,510 1,529 43,100
2023/03/14 1,501 1,511 1,496 1,499 68,800
2023/03/13 1,533 1,533 1,509 1,525 41,400
2023/03/10 1,545 1,555 1,541 1,543 46,100
2023/03/09 1,547 1,566 1,545 1,556 65,600
2023/03/08 1,519 1,541 1,517 1,541 50,400
2023/03/07 1,529 1,529 1,515 1,528 44,500
2023/03/06 1,515 1,530 1,510 1,527 50,700
2023/03/03 1,493 1,514 1,493 1,507 45,700
2023/03/02 1,502 1,507 1,487 1,492 38,000
2023/03/01 1,497 1,502 1,493 1,502 40,600
2023/02/28 1,492 1,504 1,492 1,499 58,100
2023/02/27 1,483 1,491 1,468 1,490 122,800
2023/02/24 1,508 1,515 1,507 1,514 147,300
2023/02/22 1,489 1,501 1,487 1,498 55,300
2023/02/21 1,495 1,504 1,490 1,496 56,500
2023/02/20 1,482 1,494 1,481 1,493 42,400
2023/02/17 1,468 1,480 1,465 1,480 50,400
2023/02/16 1,472 1,479 1,472 1,478 33,700
2023/02/15 1,480 1,482 1,465 1,468 53,500
2023/02/14 1,468 1,481 1,466 1,478 32,200
2023/02/13 1,470 1,473 1,455 1,466 54,500
2023/02/10 1,476 1,478 1,464 1,472 53,000
2023/02/09 1,485 1,489 1,474 1,475 45,300
2023/02/08 1,485 1,490 1,471 1,485 37,500
2023/02/07 1,483 1,490 1,476 1,481 32,500
2023/02/06 1,479 1,492 1,479 1,490 27,600
2023/02/03 1,489 1,490 1,480 1,480 13,300
2023/02/02 1,487 1,492 1,483 1,483 18,500
2023/02/01 1,494 1,498 1,484 1,487 28,700
2023/01/31 1,500 1,505 1,490 1,490 39,300
2023/01/30 1,495 1,503 1,487 1,500 39,700
2023/01/27 1,483 1,495 1,481 1,484 30,200
2023/01/26 1,480 1,485 1,479 1,481 21,800
2023/01/25 1,470 1,481 1,470 1,480 17,000
2023/01/24 1,464 1,475 1,457 1,470 32,000
2023/01/23 1,440 1,453 1,431 1,453 40,800
2023/01/20 1,429 1,431 1,423 1,429 41,400
2023/01/19 1,430 1,439 1,427 1,429 34,900
2023/01/18 1,432 1,449 1,417 1,430 59,800
2023/01/17 1,455 1,463 1,431 1,432 52,300
2023/01/16 1,482 1,493 1,442 1,443 114,000
2023/01/13 1,472 1,489 1,472 1,482 52,100
2023/01/12 1,480 1,480 1,469 1,476 26,200

このページの先頭へ