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

三ツ星ベルト(5192)の株価時系列情報

三ツ星ベルト(5192)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
2024/03/28 4,730 4,790 4,630 4,635 669,400
2024/03/27 4,890 4,920 4,870 4,895 635,100
2024/03/26 4,890 4,900 4,850 4,890 416,100
2024/03/25 4,900 4,915 4,880 4,890 365,500
2024/03/22 4,910 4,950 4,865 4,900 372,700
2024/03/21 4,905 4,910 4,870 4,895 323,400
2024/03/19 4,825 4,890 4,805 4,890 314,100
2024/03/18 4,850 4,850 4,805 4,825 181,300
2024/03/15 4,780 4,830 4,765 4,810 395,300
2024/03/14 4,730 4,780 4,705 4,780 134,800
2024/03/13 4,780 4,780 4,690 4,730 202,900
2024/03/12 4,625 4,765 4,595 4,760 328,100
2024/03/11 4,695 4,710 4,625 4,660 444,100
2024/03/08 4,685 4,770 4,685 4,755 240,800
2024/03/07 4,745 4,760 4,705 4,715 387,700
2024/03/06 4,680 4,775 4,670 4,730 443,900
2024/03/05 4,795 4,815 4,745 4,800 383,000
2024/03/04 4,945 4,945 4,815 4,820 494,700
2024/03/01 4,945 4,960 4,925 4,935 255,800
2024/02/29 4,925 5,010 4,910 4,965 375,200
2024/02/28 4,990 5,020 4,920 4,925 308,300
2024/02/27 4,940 5,020 4,935 4,975 358,200
2024/02/26 4,940 4,955 4,925 4,925 209,300
2024/02/22 4,930 4,960 4,910 4,940 208,100
2024/02/21 4,920 4,940 4,910 4,920 117,000
2024/02/20 4,920 4,950 4,905 4,920 174,100
2024/02/19 4,855 4,920 4,850 4,920 227,300
2024/02/16 4,830 4,860 4,800 4,850 180,300
2024/02/15 4,830 4,860 4,790 4,805 186,100
2024/02/14 4,790 4,810 4,760 4,805 211,200
2024/02/13 4,775 4,790 4,730 4,790 222,500
2024/02/09 4,650 4,745 4,625 4,730 291,600
2024/02/08 4,745 4,765 4,670 4,680 610,200
2024/02/07 4,840 4,910 4,710 4,775 637,100
2024/02/06 4,875 4,880 4,845 4,845 199,600
2024/02/05 4,905 4,940 4,870 4,880 224,700
2024/02/02 4,930 4,930 4,890 4,890 187,600
2024/02/01 4,950 4,965 4,900 4,900 278,100
2024/01/31 4,915 4,950 4,905 4,950 197,700
2024/01/30 4,890 4,945 4,880 4,915 282,400
2024/01/29 4,830 4,875 4,830 4,870 175,000
2024/01/26 4,820 4,850 4,805 4,815 191,900
2024/01/25 4,790 4,840 4,790 4,825 148,000
2024/01/24 4,815 4,830 4,780 4,810 227,200
2024/01/23 4,830 4,860 4,815 4,840 395,800
2024/01/22 4,740 4,760 4,725 4,760 270,400
2024/01/19 4,730 4,740 4,705 4,715 141,600
2024/01/18 4,710 4,745 4,695 4,700 172,200
2024/01/17 4,745 4,780 4,710 4,710 338,800
2024/01/16 4,745 4,745 4,710 4,720 175,900
2024/01/15 4,660 4,745 4,660 4,735 229,400
2024/01/12 4,730 4,755 4,650 4,675 280,500
2024/01/11 4,690 4,725 4,690 4,710 321,400
2024/01/10 4,595 4,665 4,595 4,645 325,500
2024/01/09 4,555 4,610 4,540 4,575 289,700
2024/01/05 4,480 4,530 4,470 4,520 308,600
2024/01/04 4,395 4,465 4,360 4,460 274,200
2023/12/29 4,375 4,405 4,370 4,385 154,300
2023/12/28 4,340 4,370 4,335 4,360 168,400
2023/12/27 4,315 4,340 4,310 4,325 193,700
2023/12/26 4,305 4,325 4,295 4,315 164,000
2023/12/25 4,340 4,345 4,295 4,300 172,100
2023/12/22 4,330 4,335 4,305 4,320 170,200
2023/12/21 4,355 4,355 4,300 4,305 306,500
2023/12/20 4,335 4,395 4,325 4,355 352,900
2023/12/19 4,305 4,355 4,270 4,355 200,800
2023/12/18 4,300 4,335 4,275 4,315 266,100
2023/12/15 4,320 4,370 4,305 4,360 282,100
2023/12/14 4,340 4,350 4,290 4,335 238,500
2023/12/13 4,400 4,400 4,315 4,335 314,900
2023/12/12 4,410 4,430 4,365 4,395 216,200
2023/12/11 4,410 4,435 4,390 4,405 221,300
2023/12/08 4,415 4,440 4,355 4,360 454,500
2023/12/07 4,550 4,550 4,440 4,470 476,700
2023/12/06 4,480 4,575 4,470 4,570 321,800
2023/12/05 4,490 4,525 4,475 4,485 176,200
2023/12/04 4,500 4,515 4,460 4,500 198,600
2023/12/01 4,490 4,515 4,470 4,495 197,100
2023/11/30 4,400 4,465 4,380 4,465 197,600
2023/11/29 4,395 4,430 4,375 4,415 200,400
2023/11/28 4,435 4,440 4,385 4,405 257,300
2023/11/27 4,500 4,505 4,410 4,415 310,300
2023/11/24 4,455 4,485 4,440 4,475 270,900
2023/11/22 4,390 4,425 4,385 4,425 169,600
2023/11/21 4,375 4,400 4,360 4,395 157,300
2023/11/20 4,405 4,415 4,355 4,375 238,100
2023/11/17 4,350 4,395 4,330 4,395 195,900
2023/11/16 4,350 4,370 4,315 4,355 163,600
2023/11/15 4,400 4,405 4,340 4,365 209,800
2023/11/14 4,360 4,385 4,340 4,370 167,500
2023/11/13 4,395 4,415 4,340 4,355 165,100
2023/11/10 4,290 4,375 4,270 4,375 173,700
2023/11/09 4,210 4,325 4,160 4,315 452,100
2023/11/08 4,550 4,550 4,220 4,260 711,400
2023/11/07 4,550 4,560 4,480 4,495 239,400
2023/11/06 4,480 4,525 4,460 4,500 300,600
2023/11/02 4,440 4,455 4,405 4,415 193,600
2023/11/01 4,400 4,430 4,370 4,395 211,800
2023/10/31 4,335 4,345 4,255 4,330 315,500
2023/10/30 4,405 4,410 4,285 4,315 834,200
2023/10/27 4,375 4,430 4,375 4,430 200,700
2023/10/26 4,350 4,410 4,330 4,350 199,300
2023/10/25 4,425 4,450 4,385 4,395 180,700
2023/10/24 4,340 4,395 4,225 4,380 268,400
2023/10/23 4,410 4,420 4,330 4,330 269,100
2023/10/20 4,420 4,475 4,405 4,450 150,800
2023/10/19 4,445 4,475 4,425 4,460 153,000
2023/10/18 4,485 4,515 4,470 4,505 101,600
2023/10/17 4,535 4,545 4,455 4,480 125,900
2023/10/16 4,470 4,510 4,435 4,465 168,800
2023/10/13 4,550 4,580 4,515 4,535 157,800
2023/10/12 4,500 4,590 4,485 4,580 195,200
2023/10/11 4,500 4,500 4,475 4,480 147,600
2023/10/10 4,445 4,490 4,425 4,475 292,700
2023/10/06 4,340 4,410 4,325 4,385 203,500
2023/10/05 4,375 4,385 4,310 4,330 292,200
2023/10/04 4,375 4,400 4,295 4,305 459,600
2023/10/03 4,565 4,565 4,470 4,475 273,500
2023/10/02 4,625 4,700 4,605 4,610 281,700
2023/09/29 4,830 4,830 4,575 4,590 429,200
2023/09/28 4,790 4,865 4,780 4,825 326,000
2023/09/27 4,915 4,945 4,880 4,940 447,100
2023/09/26 4,985 5,000 4,945 4,985 275,700
2023/09/25 4,965 4,980 4,925 4,965 166,000
2023/09/22 4,925 4,960 4,885 4,940 230,700
2023/09/21 4,975 4,995 4,925 4,940 234,500
2023/09/20 4,985 5,020 4,935 4,950 373,500
2023/09/19 4,925 5,000 4,900 5,000 245,400
2023/09/15 4,925 4,935 4,890 4,920 243,400
2023/09/14 4,920 4,920 4,875 4,890 223,400
2023/09/13 4,955 4,960 4,875 4,900 201,400
2023/09/12 4,955 4,975 4,905 4,940 165,700
2023/09/11 4,960 4,965 4,910 4,930 183,300
2023/09/08 4,965 4,995 4,930 4,945 238,900
2023/09/07 4,995 5,020 4,965 4,990 194,200
2023/09/06 4,995 5,020 4,960 4,980 263,600
2023/09/05 4,985 4,985 4,930 4,985 187,000
2023/09/04 4,875 4,950 4,855 4,950 186,300
2023/09/01 4,820 4,850 4,810 4,820 195,400
2023/08/31 4,755 4,830 4,750 4,820 220,700
2023/08/30 4,690 4,765 4,690 4,760 140,400
2023/08/29 4,680 4,685 4,655 4,670 107,600
2023/08/28 4,595 4,660 4,595 4,660 179,000
2023/08/25 4,530 4,590 4,520 4,570 113,200
2023/08/24 4,535 4,590 4,530 4,565 122,200
2023/08/23 4,475 4,540 4,460 4,540 94,100
2023/08/22 4,435 4,470 4,425 4,470 124,900
2023/08/21 4,475 4,475 4,430 4,440 243,100
2023/08/18 4,480 4,500 4,455 4,480 131,600
2023/08/17 4,500 4,530 4,445 4,530 148,600
2023/08/16 4,560 4,575 4,495 4,495 154,100
2023/08/15 4,580 4,585 4,530 4,550 118,500
2023/08/14 4,580 4,595 4,545 4,555 105,600
2023/08/10 4,470 4,575 4,455 4,575 159,200
2023/08/09 4,500 4,515 4,455 4,495 161,500
2023/08/08 4,510 4,590 4,480 4,515 219,500
2023/08/07 4,485 4,510 4,400 4,465 297,300
2023/08/04 4,440 4,480 4,420 4,455 156,700
2023/08/03 4,500 4,510 4,445 4,450 197,500
2023/08/02 4,500 4,570 4,495 4,525 184,300
2023/08/01 4,515 4,550 4,495 4,545 135,900
2023/07/31 4,495 4,520 4,465 4,500 154,100
2023/07/28 4,420 4,475 4,405 4,460 175,300
2023/07/27 4,450 4,460 4,420 4,455 83,900
2023/07/26 4,460 4,475 4,435 4,455 85,500
2023/07/25 4,425 4,445 4,410 4,440 95,900
2023/07/24 4,435 4,450 4,410 4,425 116,300
2023/07/21 4,415 4,415 4,360 4,375 171,500
2023/07/20 4,440 4,465 4,400 4,430 144,600
2023/07/19 4,400 4,435 4,375 4,435 125,900
2023/07/18 4,250 4,365 4,250 4,360 141,700
2023/07/14 4,240 4,260 4,210 4,245 130,000
2023/07/13 4,265 4,275 4,210 4,255 132,900
2023/07/12 4,365 4,365 4,265 4,280 234,200
2023/07/11 4,470 4,470 4,360 4,360 228,500
2023/07/10 4,515 4,525 4,455 4,470 114,900
2023/07/07 4,500 4,525 4,455 4,500 140,900
2023/07/06 4,525 4,550 4,495 4,520 113,500
2023/07/05 4,530 4,550 4,490 4,525 124,100
2023/07/04 4,510 4,560 4,485 4,550 207,600
2023/07/03 4,435 4,530 4,435 4,515 158,400
2023/06/30 4,430 4,460 4,390 4,405 147,600
2023/06/29 4,420 4,465 4,405 4,440 139,400
2023/06/28 4,330 4,385 4,320 4,385 130,600
2023/06/27 4,330 4,330 4,245 4,315 149,900
2023/06/26 4,345 4,350 4,280 4,330 71,400
2023/06/23 4,355 4,400 4,285 4,320 139,700
2023/06/22 4,320 4,370 4,310 4,355 126,300
2023/06/21 4,245 4,320 4,235 4,305 101,100
2023/06/20 4,245 4,250 4,190 4,250 101,000
2023/06/19 4,300 4,315 4,235 4,255 105,500
2023/06/16 4,290 4,310 4,265 4,300 210,000
2023/06/15 4,285 4,320 4,235 4,290 173,200
2023/06/14 4,190 4,235 4,180 4,230 186,400
2023/06/13 4,155 4,175 4,130 4,130 141,400
2023/06/12 4,055 4,160 4,040 4,155 219,500
2023/06/09 4,040 4,040 4,005 4,025 146,400
2023/06/08 4,050 4,070 3,975 4,000 283,900
2023/06/07 4,150 4,170 4,065 4,085 236,000
2023/06/06 4,040 4,115 4,000 4,105 143,300

このページの先頭へ