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

三信電気(8150)の株価時系列情報

三信電気(8150)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
2024/04/26 2,174 2,187 2,162 2,183 15,500
2024/04/25 2,157 2,180 2,157 2,175 17,800
2024/04/24 2,167 2,184 2,142 2,166 41,500
2024/04/23 2,134 2,189 2,125 2,161 114,800
2024/04/22 2,037 2,054 2,022 2,040 15,700
2024/04/19 2,059 2,060 2,002 2,022 41,200
2024/04/18 2,032 2,063 2,032 2,063 16,700
2024/04/17 2,051 2,064 2,030 2,039 31,400
2024/04/16 2,082 2,088 2,044 2,046 40,500
2024/04/15 2,090 2,096 2,075 2,085 31,200
2024/04/12 2,095 2,106 2,090 2,096 18,200
2024/04/11 2,072 2,094 2,062 2,086 24,200
2024/04/10 2,075 2,090 2,071 2,071 24,800
2024/04/09 2,071 2,084 2,055 2,075 36,400
2024/04/08 2,060 2,072 2,050 2,052 27,900
2024/04/05 2,054 2,071 2,045 2,065 36,200
2024/04/04 2,076 2,077 2,066 2,068 28,400
2024/04/03 2,072 2,084 2,057 2,069 38,800
2024/04/02 2,116 2,117 2,080 2,081 48,300
2024/04/01 2,150 2,151 2,116 2,120 32,500
2024/03/29 2,132 2,159 2,132 2,151 31,300
2024/03/28 2,177 2,183 2,133 2,135 65,400
2024/03/27 2,243 2,255 2,230 2,241 70,700
2024/03/26 2,229 2,240 2,218 2,240 38,000
2024/03/25 2,254 2,254 2,225 2,230 55,400
2024/03/22 2,248 2,255 2,239 2,254 41,100
2024/03/21 2,259 2,271 2,246 2,248 40,500
2024/03/19 2,244 2,252 2,233 2,238 20,000
2024/03/18 2,220 2,249 2,220 2,244 26,100
2024/03/15 2,238 2,240 2,215 2,215 25,300
2024/03/14 2,205 2,230 2,202 2,224 22,700
2024/03/13 2,239 2,239 2,193 2,202 35,300
2024/03/12 2,206 2,226 2,181 2,222 36,600
2024/03/11 2,249 2,249 2,197 2,206 63,200
2024/03/08 2,250 2,269 2,244 2,263 37,900
2024/03/07 2,289 2,295 2,256 2,261 27,800
2024/03/06 2,265 2,287 2,247 2,271 41,000
2024/03/05 2,280 2,280 2,248 2,271 50,200
2024/03/04 2,325 2,325 2,285 2,285 50,800
2024/03/01 2,340 2,340 2,311 2,312 46,400
2024/02/29 2,367 2,379 2,341 2,344 33,200
2024/02/28 2,422 2,425 2,361 2,367 42,100
2024/02/27 2,360 2,396 2,350 2,389 33,000
2024/02/26 2,342 2,345 2,320 2,343 31,000
2024/02/22 2,316 2,331 2,308 2,331 21,800
2024/02/21 2,320 2,329 2,299 2,312 19,800
2024/02/20 2,319 2,327 2,302 2,317 21,500
2024/02/19 2,310 2,322 2,292 2,293 28,600
2024/02/16 2,296 2,330 2,292 2,300 30,300
2024/02/15 2,358 2,358 2,288 2,288 30,600
2024/02/14 2,324 2,358 2,317 2,328 40,800
2024/02/13 2,296 2,325 2,283 2,322 53,400
2024/02/09 2,298 2,305 2,274 2,274 35,000
2024/02/08 2,320 2,329 2,297 2,315 26,600
2024/02/07 2,315 2,319 2,291 2,317 46,100
2024/02/06 2,302 2,356 2,302 2,333 56,800
2024/02/05 2,380 2,395 2,364 2,370 35,000
2024/02/02 2,359 2,363 2,325 2,346 44,500
2024/02/01 2,416 2,416 2,351 2,357 51,000
2024/01/31 2,415 2,428 2,399 2,428 54,000
2024/01/30 2,450 2,450 2,412 2,418 28,000
2024/01/29 2,425 2,448 2,407 2,437 50,300
2024/01/26 2,448 2,462 2,421 2,425 26,700
2024/01/25 2,474 2,474 2,446 2,453 29,200
2024/01/24 2,498 2,498 2,455 2,474 32,900
2024/01/23 2,510 2,514 2,474 2,476 59,900
2024/01/22 2,504 2,515 2,500 2,508 39,400
2024/01/19 2,474 2,485 2,460 2,483 50,200
2024/01/18 2,426 2,464 2,426 2,459 34,600
2024/01/17 2,449 2,475 2,420 2,432 67,600
2024/01/16 2,430 2,438 2,400 2,433 68,900
2024/01/15 2,392 2,429 2,384 2,411 137,600
2024/01/12 2,351 2,366 2,327 2,346 37,900
2024/01/11 2,345 2,372 2,335 2,350 64,000
2024/01/10 2,301 2,339 2,285 2,329 52,700
2024/01/09 2,285 2,322 2,280 2,295 66,900
2024/01/05 2,220 2,243 2,210 2,236 27,500
2024/01/04 2,170 2,212 2,158 2,207 22,700
2023/12/29 2,176 2,185 2,167 2,170 18,700
2023/12/28 2,135 2,167 2,127 2,167 22,700
2023/12/27 2,127 2,135 2,118 2,127 29,400
2023/12/26 2,084 2,115 2,078 2,105 45,800
2023/12/25 2,118 2,118 2,071 2,078 26,400
2023/12/22 2,096 2,115 2,096 2,105 14,900
2023/12/21 2,110 2,114 2,095 2,096 25,800
2023/12/20 2,145 2,163 2,126 2,126 24,000
2023/12/19 2,144 2,150 2,121 2,138 18,100
2023/12/18 2,149 2,149 2,115 2,139 26,900
2023/12/15 2,134 2,162 2,134 2,149 21,900
2023/12/14 2,193 2,193 2,137 2,141 20,300
2023/12/13 2,176 2,195 2,174 2,188 8,900
2023/12/12 2,200 2,209 2,177 2,185 14,000
2023/12/11 2,163 2,195 2,163 2,195 18,000
2023/12/08 2,196 2,196 2,162 2,163 30,100
2023/12/07 2,231 2,236 2,214 2,217 11,200
2023/12/06 2,204 2,259 2,204 2,258 23,500
2023/12/05 2,229 2,234 2,196 2,199 34,200
2023/12/04 2,270 2,275 2,244 2,257 15,900
2023/12/01 2,306 2,311 2,261 2,276 21,600
2023/11/30 2,271 2,303 2,271 2,296 20,500
2023/11/29 2,271 2,306 2,263 2,291 40,600
2023/11/28 2,278 2,287 2,260 2,263 28,600
2023/11/27 2,259 2,290 2,259 2,271 33,300
2023/11/24 2,224 2,247 2,224 2,230 15,100
2023/11/22 2,202 2,218 2,196 2,205 13,700
2023/11/21 2,170 2,208 2,170 2,202 14,000
2023/11/20 2,215 2,225 2,167 2,173 23,300
2023/11/17 2,152 2,210 2,152 2,207 18,400
2023/11/16 2,195 2,213 2,170 2,174 15,100
2023/11/15 2,249 2,250 2,209 2,209 12,400
2023/11/14 2,232 2,249 2,230 2,234 13,000
2023/11/13 2,214 2,230 2,199 2,226 21,600
2023/11/10 2,192 2,221 2,179 2,214 17,700
2023/11/09 2,150 2,203 2,150 2,195 22,700
2023/11/08 2,234 2,234 2,131 2,164 99,200
2023/11/07 2,320 2,325 2,232 2,242 40,900
2023/11/06 2,305 2,324 2,284 2,303 55,400
2023/11/02 2,268 2,297 2,268 2,297 35,000
2023/11/01 2,276 2,291 2,251 2,268 36,500
2023/10/31 2,240 2,260 2,209 2,260 37,500
2023/10/30 2,238 2,258 2,210 2,224 30,100
2023/10/27 2,213 2,235 2,195 2,234 27,700
2023/10/26 2,223 2,253 2,173 2,190 43,400
2023/10/25 2,230 2,244 2,214 2,223 34,100
2023/10/24 2,176 2,227 2,176 2,222 61,400
2023/10/23 2,155 2,216 2,155 2,196 117,600
2023/10/20 2,099 2,122 2,099 2,116 21,200
2023/10/19 2,119 2,119 2,093 2,100 22,900
2023/10/18 2,116 2,139 2,112 2,139 17,400
2023/10/17 2,099 2,134 2,099 2,116 16,500
2023/10/16 2,110 2,126 2,088 2,089 15,500
2023/10/13 2,146 2,146 2,112 2,118 11,400
2023/10/12 2,116 2,146 2,110 2,146 10,100
2023/10/11 2,136 2,136 2,112 2,116 8,400
2023/10/10 2,090 2,131 2,090 2,131 13,200
2023/10/06 2,075 2,096 2,063 2,086 12,600
2023/10/05 2,057 2,072 2,042 2,065 20,800
2023/10/04 2,100 2,109 2,033 2,033 65,200
2023/10/03 2,182 2,182 2,124 2,124 27,800
2023/10/02 2,170 2,214 2,170 2,170 22,400
2023/09/29 2,204 2,205 2,165 2,177 21,500
2023/09/28 2,186 2,214 2,186 2,204 28,100
2023/09/27 2,218 2,243 2,196 2,243 41,000
2023/09/26 2,255 2,255 2,227 2,227 29,900
2023/09/25 2,247 2,262 2,235 2,255 41,800
2023/09/22 2,205 2,247 2,199 2,233 24,400
2023/09/21 2,227 2,232 2,216 2,224 28,400
2023/09/20 2,254 2,259 2,221 2,221 45,700
2023/09/19 2,230 2,255 2,226 2,255 23,800
2023/09/15 2,237 2,260 2,233 2,247 46,800
2023/09/14 2,199 2,232 2,198 2,222 44,400
2023/09/13 2,229 2,230 2,207 2,211 32,100
2023/09/12 2,220 2,230 2,205 2,222 19,700
2023/09/11 2,198 2,220 2,198 2,214 18,800
2023/09/08 2,195 2,217 2,189 2,198 41,400
2023/09/07 2,228 2,235 2,203 2,205 28,300
2023/09/06 2,222 2,242 2,222 2,228 41,400
2023/09/05 2,202 2,220 2,200 2,220 22,600
2023/09/04 2,172 2,212 2,172 2,212 51,900
2023/09/01 2,172 2,175 2,158 2,172 24,700
2023/08/31 2,163 2,173 2,158 2,164 23,000
2023/08/30 2,150 2,165 2,150 2,155 18,700
2023/08/29 2,150 2,152 2,139 2,147 23,500
2023/08/28 2,138 2,162 2,137 2,162 22,400
2023/08/25 2,120 2,137 2,113 2,134 18,700
2023/08/24 2,130 2,145 2,124 2,138 27,300
2023/08/23 2,078 2,135 2,078 2,135 27,500
2023/08/22 2,078 2,097 2,063 2,085 46,300
2023/08/21 2,061 2,076 2,047 2,050 65,300
2023/08/18 2,085 2,085 2,062 2,069 30,300
2023/08/17 2,105 2,108 2,070 2,088 28,900
2023/08/16 2,127 2,129 2,108 2,110 21,100
2023/08/15 2,118 2,135 2,112 2,127 27,000
2023/08/14 2,128 2,138 2,109 2,118 27,200
2023/08/10 2,095 2,120 2,073 2,120 34,000
2023/08/09 2,093 2,096 2,071 2,093 30,300
2023/08/08 2,112 2,130 2,092 2,096 33,100
2023/08/07 2,071 2,115 2,044 2,101 99,300
2023/08/04 2,110 2,132 2,105 2,115 35,200
2023/08/03 2,150 2,150 2,121 2,123 55,100
2023/08/02 2,190 2,213 2,173 2,180 61,100
2023/08/01 2,187 2,192 2,174 2,190 31,000
2023/07/31 2,155 2,178 2,153 2,171 42,200
2023/07/28 2,126 2,141 2,112 2,130 73,400
2023/07/27 2,128 2,146 2,113 2,146 30,600
2023/07/26 2,140 2,147 2,127 2,128 19,300
2023/07/25 2,167 2,167 2,129 2,145 25,400
2023/07/24 2,117 2,140 2,117 2,140 29,000
2023/07/21 2,116 2,119 2,101 2,101 25,500
2023/07/20 2,135 2,150 2,130 2,132 30,000
2023/07/19 2,138 2,172 2,133 2,150 37,600
2023/07/18 2,110 2,123 2,102 2,119 24,700
2023/07/14 2,122 2,122 2,083 2,099 19,500
2023/07/13 2,089 2,107 2,073 2,102 24,200
2023/07/12 2,125 2,127 2,086 2,088 30,600
2023/07/11 2,124 2,148 2,122 2,124 17,400
2023/07/10 2,137 2,144 2,120 2,128 33,600
2023/07/07 2,129 2,160 2,116 2,137 34,500
2023/07/06 2,162 2,170 2,140 2,151 35,400
2023/07/05 2,200 2,201 2,169 2,180 46,700

このページの先頭へ