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

三ツ知(3439)の株価時系列情報

三ツ知(3439)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
2014/12/30 1,520 1,555 1,520 1,555 900
2014/12/29 1,536 1,536 1,530 1,534 1,000
2014/12/26 1,534 1,534 1,530 1,530 1,100
2014/12/25 1,531 1,553 1,522 1,536 800
2014/12/24 1,553 1,554 1,534 1,554 900
2014/12/22 1,553 1,554 1,553 1,554 400
2014/12/19 1,532 1,553 1,531 1,553 1,800
2014/12/18 1,555 1,555 1,531 1,531 1,900
2014/12/17 1,559 1,560 1,559 1,560 300
2014/12/16 1,555 1,570 1,530 1,559 400
2014/12/15 1,493 1,597 1,493 1,597 1,000
2014/12/12 1,564 1,564 1,564 1,564 100
2014/12/11 1,555 1,555 1,555 1,555 200
2014/12/10 1,533 1,555 1,532 1,555 2,000
2014/12/09 1,564 1,564 1,556 1,556 600
2014/12/08 1,578 1,579 1,567 1,567 700
2014/12/05 1,565 1,565 1,500 1,538 4,500
2014/12/04 1,579 1,581 1,520 1,545 3,200
2014/12/03 1,476 1,610 1,476 1,539 6,800
2014/12/02 1,451 1,469 1,451 1,460 900
2014/12/01 1,450 1,450 1,450 1,450 200
2014/11/27 1,450 1,450 1,450 1,450 500
2014/11/25 1,470 1,470 1,470 1,470 300
2014/11/21 1,456 1,456 1,450 1,450 400
2014/11/20 1,411 1,442 1,411 1,430 6,600
2014/11/19 1,440 1,440 1,403 1,403 1,300
2014/11/18 1,399 1,430 1,398 1,425 1,900
2014/11/17 1,400 1,400 1,400 1,400 300
2014/11/14 1,361 1,372 1,360 1,360 4,700
2014/11/13 1,368 1,368 1,364 1,364 300
2014/11/12 1,351 1,374 1,347 1,368 1,000
2014/11/11 1,380 1,380 1,380 1,380 200
2014/11/10 1,360 1,388 1,348 1,378 1,300
2014/11/07 1,387 1,387 1,356 1,356 700
2014/11/06 1,360 1,360 1,360 1,360 100
2014/11/05 1,363 1,363 1,332 1,332 400
2014/11/04 1,387 1,387 1,333 1,333 2,500
2014/10/31 1,295 1,295 1,276 1,289 1,300
2014/10/30 1,295 1,295 1,295 1,295 700
2014/10/28 1,303 1,303 1,295 1,295 1,000
2014/10/23 1,333 1,333 1,333 1,333 100
2014/10/21 1,388 1,388 1,388 1,388 200
2014/10/20 1,393 1,393 1,393 1,393 300
2014/10/17 1,330 1,349 1,274 1,349 1,500
2014/10/16 1,360 1,361 1,331 1,332 3,800
2014/10/15 1,390 1,390 1,360 1,360 300
2014/10/14 1,390 1,438 1,390 1,438 600
2014/10/10 1,392 1,449 1,392 1,449 4,200
2014/10/09 1,407 1,449 1,407 1,449 200
2014/10/08 1,420 1,466 1,420 1,466 600
2014/10/07 1,480 1,480 1,400 1,470 1,000
2014/10/06 1,366 1,456 1,366 1,449 2,400
2014/10/02 1,410 1,410 1,392 1,392 1,000
2014/10/01 1,450 1,450 1,450 1,450 1,500
2014/09/30 1,445 1,450 1,440 1,450 900
2014/09/29 1,440 1,450 1,440 1,450 600
2014/09/26 1,416 1,418 1,416 1,416 1,800
2014/09/25 1,386 1,415 1,386 1,415 1,400
2014/09/24 1,470 1,470 1,470 1,470 900
2014/09/22 1,450 1,470 1,450 1,470 2,800
2014/09/19 1,409 1,456 1,405 1,456 2,600
2014/09/18 1,400 1,409 1,374 1,409 1,400
2014/09/17 1,401 1,401 1,371 1,400 1,700
2014/09/16 1,378 1,470 1,370 1,448 4,400
2014/09/12 1,302 1,398 1,302 1,340 5,300
2014/09/11 1,290 1,305 1,290 1,300 1,600
2014/09/10 1,290 1,298 1,282 1,282 1,500
2014/09/09 1,262 1,262 1,262 1,262 100
2014/09/08 1,264 1,264 1,262 1,262 600
2014/09/04 1,272 1,290 1,272 1,290 800
2014/09/03 1,279 1,302 1,269 1,269 3,400
2014/09/02 1,251 1,279 1,225 1,255 3,600
2014/09/01 1,278 1,280 1,278 1,279 1,100
2014/08/29 1,235 1,235 1,221 1,230 2,300
2014/08/28 1,220 1,280 1,220 1,225 11,800
2014/08/27 1,179 1,179 1,168 1,168 800
2014/08/26 1,170 1,170 1,170 1,170 300
2014/08/25 1,169 1,170 1,166 1,167 700
2014/08/22 1,190 1,190 1,165 1,165 500
2014/08/21 1,190 1,190 1,190 1,190 2,000
2014/08/20 1,190 1,190 1,160 1,190 1,900
2014/08/19 1,190 1,190 1,190 1,190 500
2014/08/18 1,158 1,190 1,158 1,185 800
2014/08/15 1,188 1,188 1,187 1,188 700
2014/08/14 1,160 1,189 1,160 1,189 2,400
2014/08/13 1,130 1,169 1,130 1,168 4,100
2014/08/12 1,130 1,130 1,130 1,130 800
2014/08/11 1,100 1,101 1,100 1,101 1,100
2014/08/08 1,103 1,104 1,100 1,100 1,300
2014/08/07 1,113 1,113 1,101 1,101 600
2014/08/06 1,150 1,150 1,112 1,112 300
2014/08/04 1,155 1,175 1,155 1,175 600
2014/08/01 1,190 1,190 1,141 1,141 3,000
2014/07/31 1,170 1,174 1,110 1,110 2,100
2014/07/30 1,125 1,169 1,107 1,169 4,400
2014/07/25 1,120 1,121 1,120 1,120 2,400
2014/07/24 1,119 1,150 1,119 1,120 1,100
2014/07/23 1,116 1,116 1,116 1,116 400
2014/07/18 1,130 1,131 1,130 1,130 500
2014/07/17 1,125 1,130 1,125 1,130 700
2014/07/16 1,160 1,176 1,155 1,155 1,000
2014/07/15 1,140 1,160 1,140 1,160 300
2014/07/10 1,143 1,143 1,140 1,140 1,100
2014/07/09 1,151 1,151 1,150 1,150 300
2014/07/08 1,172 1,174 1,146 1,146 1,400
2014/07/07 1,179 1,179 1,176 1,176 500
2014/07/04 1,142 1,142 1,139 1,140 700
2014/07/03 1,140 1,140 1,140 1,140 200
2014/07/02 1,138 1,138 1,138 1,138 100
2014/07/01 1,111 1,138 1,111 1,138 800
2014/06/30 1,138 1,138 1,108 1,108 1,300
2014/06/27 1,170 1,170 1,138 1,138 3,500
2014/06/26 1,274 1,274 1,180 1,190 14,600
2014/06/25 1,120 1,139 1,120 1,139 1,100
2014/06/24 1,110 1,120 1,100 1,120 1,200
2014/06/23 1,130 1,130 1,116 1,116 400
2014/06/20 1,137 1,138 1,130 1,130 700
2014/06/19 1,137 1,137 1,137 1,137 200
2014/06/18 1,130 1,130 1,130 1,130 300
2014/06/16 1,139 1,139 1,137 1,137 400
2014/06/13 1,086 1,137 1,086 1,137 1,300
2014/06/12 1,135 1,139 1,135 1,139 400
2014/06/11 1,095 1,120 1,095 1,120 1,100
2014/06/10 1,090 1,090 1,090 1,090 100
2014/06/09 1,118 1,118 1,092 1,092 200
2014/06/06 1,099 1,099 1,099 1,099 100
2014/06/05 1,101 1,109 1,090 1,090 600
2014/06/04 1,119 1,119 1,102 1,102 200
2014/06/03 1,061 1,149 1,061 1,149 1,000
2014/06/02 1,075 1,078 1,070 1,078 1,500
2014/05/30 1,080 1,080 1,070 1,070 200
2014/05/29 1,050 1,050 1,041 1,050 3,100
2014/05/28 1,055 1,060 1,051 1,051 700
2014/05/27 1,040 1,050 1,040 1,050 1,500
2014/05/26 1,035 1,038 1,031 1,038 500
2014/05/21 1,010 1,035 1,010 1,035 500
2014/05/19 1,035 1,035 1,001 1,035 1,500
2014/05/16 1,030 1,030 1,030 1,030 500
2014/05/15 1,035 1,035 1,005 1,035 300
2014/05/14 1,033 1,033 1,033 1,033 100
2014/05/13 1,040 1,040 990 996 2,800
2014/05/12 1,046 1,046 1,046 1,046 200
2014/05/08 1,026 1,027 1,026 1,027 300
2014/05/07 1,033 1,035 1,007 1,035 500
2014/05/02 1,038 1,038 1,026 1,026 900
2014/05/01 1,036 1,036 1,036 1,036 300
2014/04/30 1,036 1,060 1,035 1,035 2,100
2014/04/28 1,029 1,075 1,024 1,035 2,900
2014/04/25 975 1,010 975 1,010 2,500
2014/04/24 975 1,005 975 1,005 1,500
2014/04/23 990 1,005 990 1,005 700
2014/04/22 1,045 1,045 985 995 1,400
2014/04/21 1,055 1,055 1,019 1,019 500
2014/04/18 1,015 1,068 1,011 1,035 2,600
2014/04/17 1,000 1,015 1,000 1,015 200
2014/04/16 1,000 1,000 1,000 1,000 300
2014/04/11 978 988 978 988 500
2014/04/10 988 988 988 988 100
2014/04/09 1,000 1,000 962 962 1,200
2014/04/07 1,000 1,000 1,000 1,000 100
2014/04/04 1,001 1,001 1,000 1,000 300
2014/04/03 1,001 1,001 1,001 1,001 1,100
2014/04/02 1,000 1,000 1,000 1,000 500
2014/04/01 1,005 1,005 1,000 1,000 200
2014/03/31 1,000 1,000 1,000 1,000 100
2014/03/27 975 985 975 985 300
2014/03/26 999 1,001 981 1,000 1,600
2014/03/25 1,000 1,002 980 980 500
2014/03/24 1,048 1,048 1,048 1,048 200
2014/03/20 990 990 970 970 300
2014/03/18 1,003 1,031 1,003 1,031 700
2014/03/17 1,024 1,032 1,024 1,030 2,000
2014/03/14 1,075 1,075 1,060 1,060 700
2014/03/13 1,090 1,105 1,080 1,080 1,500
2014/03/12 1,094 1,094 1,094 1,094 100
2014/03/11 1,084 1,124 1,084 1,124 300
2014/03/07 1,103 1,110 1,080 1,110 4,900
2014/03/06 1,105 1,105 1,105 1,105 100
2014/03/05 1,072 1,099 1,071 1,099 600
2014/03/03 1,158 1,158 1,071 1,071 500
2014/02/28 1,150 1,170 1,119 1,170 8,200
2014/02/26 1,050 1,090 1,031 1,090 2,800
2014/02/25 1,093 1,093 1,093 1,093 200
2014/02/21 1,088 1,093 1,061 1,093 600
2014/02/20 1,105 1,105 1,105 1,105 100
2014/02/19 1,081 1,115 1,081 1,115 700
2014/02/18 1,108 1,127 1,081 1,081 700
2014/02/17 1,130 1,130 1,051 1,051 500
2014/02/14 1,066 1,151 1,041 1,130 3,900
2014/02/13 1,157 1,157 1,156 1,156 200
2014/02/12 1,120 1,168 1,115 1,168 3,900
2014/02/10 1,082 1,100 1,082 1,100 700
2014/02/07 1,092 1,093 1,092 1,093 300
2014/02/06 1,088 1,091 1,088 1,091 2,300
2014/02/05 1,089 1,089 1,089 1,089 200
2014/02/04 1,017 1,068 1,000 1,068 2,200
2014/02/03 1,233 1,233 1,180 1,197 2,200
2014/01/31 1,190 1,205 1,190 1,203 2,600
2014/01/30 1,166 1,190 1,162 1,190 400
2014/01/29 1,146 1,216 1,145 1,216 600
2014/01/28 1,110 1,146 1,110 1,145 4,200
2014/01/27 1,101 1,128 1,101 1,110 1,700
2014/01/24 1,157 1,158 1,128 1,150 3,100
2014/01/23 1,157 1,164 1,142 1,164 1,300
2014/01/22 1,127 1,129 1,126 1,127 1,300
2014/01/21 1,125 1,135 1,125 1,126 1,400
2014/01/20 1,175 1,178 1,125 1,125 1,800
2014/01/17 1,153 1,182 1,153 1,175 800
2014/01/16 1,172 1,219 1,151 1,151 3,600
2014/01/15 1,095 1,141 1,095 1,141 2,500
2014/01/14 1,005 1,095 1,005 1,091 3,400
2014/01/10 1,030 1,030 1,020 1,021 800
2014/01/09 1,030 1,030 1,030 1,030 200
2014/01/08 1,039 1,040 1,039 1,040 3,000
2014/01/07 1,004 1,045 1,004 1,038 1,800
2014/01/06 991 991 991 991 100

このページの先頭へ