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

三協フロンテア(9639)の株価時系列情報

三協フロンテア(9639)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 4,215 4,255 4,215 4,240 1,500
2024/03/27 4,265 4,355 4,265 4,290 9,600
2024/03/26 4,235 4,255 4,230 4,245 1,900
2024/03/25 4,290 4,290 4,240 4,260 2,700
2024/03/22 4,345 4,350 4,290 4,325 4,400
2024/03/21 4,255 4,355 4,195 4,320 24,000
2024/03/19 4,150 4,280 4,150 4,185 8,300
2024/03/18 4,185 4,195 4,135 4,135 7,000
2024/03/15 4,170 4,190 4,145 4,190 4,000
2024/03/14 4,155 4,175 4,155 4,175 500
2024/03/13 4,180 4,185 4,165 4,170 700
2024/03/12 4,180 4,180 4,115 4,170 3,100
2024/03/11 4,280 4,280 4,165 4,185 6,100
2024/03/08 4,230 4,290 4,230 4,285 3,800
2024/03/07 4,275 4,275 4,250 4,255 5,400
2024/03/06 4,260 4,285 4,230 4,250 6,900
2024/03/05 4,200 4,270 4,190 4,260 6,100
2024/03/04 4,300 4,300 4,185 4,220 13,500
2024/03/01 4,310 4,310 4,245 4,280 4,400
2024/02/29 4,320 4,320 4,275 4,315 3,500
2024/02/28 4,285 4,335 4,280 4,310 8,600
2024/02/27 4,265 4,285 4,250 4,285 2,300
2024/02/26 4,250 4,295 4,250 4,270 4,300
2024/02/22 4,265 4,290 4,240 4,270 5,600
2024/02/21 4,305 4,315 4,260 4,260 4,800
2024/02/20 4,290 4,310 4,290 4,305 1,200
2024/02/19 4,270 4,290 4,270 4,290 1,100
2024/02/16 4,280 4,280 4,255 4,270 3,500
2024/02/15 4,280 4,290 4,270 4,280 3,900
2024/02/14 4,315 4,315 4,285 4,300 4,000
2024/02/13 4,325 4,325 4,285 4,315 5,200
2024/02/09 4,295 4,330 4,270 4,290 10,100
2024/02/08 4,330 4,350 4,275 4,325 15,000
2024/02/07 4,325 4,390 4,325 4,390 9,900
2024/02/06 4,270 4,330 4,270 4,330 5,200
2024/02/05 4,275 4,290 4,250 4,260 9,700
2024/02/02 4,240 4,245 4,215 4,225 4,900
2024/02/01 4,220 4,240 4,215 4,235 3,400
2024/01/31 4,215 4,230 4,200 4,225 3,900
2024/01/30 4,220 4,225 4,215 4,215 2,700
2024/01/29 4,270 4,270 4,210 4,220 3,300
2024/01/26 4,225 4,230 4,190 4,210 4,700
2024/01/25 4,220 4,230 4,190 4,220 3,900
2024/01/24 4,195 4,220 4,195 4,220 4,900
2024/01/23 4,200 4,200 4,150 4,190 5,500
2024/01/22 4,120 4,200 4,120 4,165 9,900
2024/01/19 4,055 4,090 4,055 4,090 3,500
2024/01/18 4,035 4,100 4,035 4,050 10,500
2024/01/17 4,090 4,140 4,090 4,105 10,200
2024/01/16 4,150 4,160 4,115 4,140 4,400
2024/01/15 4,080 4,145 4,080 4,145 11,100
2024/01/12 4,160 4,185 4,100 4,160 7,200
2024/01/11 4,190 4,190 4,115 4,160 12,300
2024/01/10 4,190 4,190 4,110 4,185 10,200
2024/01/09 4,320 4,320 4,170 4,175 23,200
2024/01/05 4,190 4,300 4,050 4,265 40,300
2024/01/04 4,445 4,445 4,100 4,190 82,500
2023/12/29 3,865 3,885 3,865 3,885 2,700
2023/12/28 3,835 3,865 3,835 3,865 1,100
2023/12/27 3,845 3,865 3,830 3,860 4,300
2023/12/26 3,870 3,870 3,850 3,850 2,500
2023/12/25 3,860 3,865 3,845 3,855 3,500
2023/12/22 3,840 3,875 3,840 3,875 1,800
2023/12/21 3,850 3,855 3,840 3,840 1,900
2023/12/20 3,830 3,850 3,830 3,850 13,200
2023/12/19 3,840 3,840 3,825 3,835 1,200
2023/12/18 3,845 3,845 3,820 3,840 3,500
2023/12/15 3,850 3,850 3,830 3,830 1,400
2023/12/14 3,865 3,865 3,835 3,850 1,600
2023/12/13 3,870 3,870 3,845 3,865 2,000
2023/12/12 3,845 3,855 3,830 3,855 13,000
2023/12/11 3,855 3,860 3,820 3,820 9,200
2023/12/08 3,840 3,850 3,825 3,830 4,000
2023/12/07 3,860 3,865 3,850 3,860 3,400
2023/12/06 3,855 3,880 3,855 3,870 2,500
2023/12/05 3,870 3,880 3,855 3,855 2,100
2023/12/04 3,845 3,880 3,845 3,880 7,000
2023/12/01 3,825 3,850 3,825 3,840 20,000
2023/11/30 3,835 3,855 3,805 3,835 51,500
2023/11/29 3,840 3,860 3,820 3,835 17,400
2023/11/28 3,920 3,920 3,865 3,880 10,100
2023/11/27 3,980 3,980 3,915 3,915 10,600
2023/11/24 3,985 4,000 3,980 3,980 8,100
2023/11/22 3,950 3,985 3,910 3,980 5,200
2023/11/21 3,980 3,980 3,955 3,970 2,600
2023/11/20 3,980 3,985 3,965 3,985 3,600
2023/11/17 3,940 3,995 3,940 3,980 2,200
2023/11/16 3,990 3,990 3,955 3,985 2,200
2023/11/15 4,010 4,015 3,995 4,000 2,300
2023/11/14 4,045 4,050 3,990 4,000 800
2023/11/13 4,025 4,050 3,975 3,980 9,900
2023/11/10 4,030 4,050 4,015 4,045 2,000
2023/11/09 4,015 4,080 4,015 4,050 1,400
2023/11/08 3,980 4,045 3,980 4,030 8,200
2023/11/07 4,000 4,065 4,000 4,030 4,000
2023/11/06 3,890 3,995 3,880 3,995 5,600
2023/11/02 3,815 3,865 3,815 3,865 6,200
2023/11/01 3,860 3,895 3,850 3,885 2,400
2023/10/31 3,840 3,875 3,840 3,860 1,300
2023/10/30 3,840 3,860 3,835 3,860 1,200
2023/10/27 3,850 3,860 3,840 3,840 2,300
2023/10/26 3,875 3,895 3,850 3,865 2,400
2023/10/25 3,895 3,915 3,855 3,860 1,800
2023/10/24 3,925 3,925 3,840 3,895 1,700
2023/10/23 3,910 3,910 3,885 3,885 1,100
2023/10/20 3,920 3,920 3,890 3,910 800
2023/10/19 3,895 3,970 3,825 3,920 1,800
2023/10/18 3,970 3,970 3,945 3,955 900
2023/10/17 3,935 3,970 3,920 3,920 1,000
2023/10/16 3,945 3,945 3,850 3,915 2,500
2023/10/13 3,915 3,970 3,915 3,945 2,300
2023/10/12 3,920 3,935 3,905 3,910 2,900
2023/10/11 3,900 3,915 3,900 3,915 1,100
2023/10/10 3,860 3,910 3,850 3,900 5,500
2023/10/06 3,875 3,910 3,790 3,850 3,300
2023/10/05 3,820 3,875 3,810 3,875 8,000
2023/10/04 3,770 3,795 3,720 3,740 16,600
2023/10/03 4,050 4,050 3,760 3,885 13,800
2023/10/02 4,185 4,210 4,080 4,080 3,300
2023/09/29 4,200 4,220 4,180 4,180 1,500
2023/09/28 4,200 4,225 4,190 4,205 4,000
2023/09/27 4,260 4,285 4,255 4,275 5,000
2023/09/26 4,265 4,270 4,260 4,260 4,200
2023/09/25 4,270 4,280 4,245 4,265 2,600
2023/09/22 4,260 4,285 4,255 4,270 2,100
2023/09/21 4,290 4,290 4,270 4,270 900
2023/09/20 4,290 4,290 4,270 4,290 2,700
2023/09/19 4,280 4,295 4,280 4,290 1,800
2023/09/15 4,235 4,260 4,235 4,240 3,200
2023/09/14 4,225 4,250 4,220 4,240 3,000
2023/09/13 4,220 4,225 4,190 4,190 3,600
2023/09/12 4,240 4,265 4,210 4,215 3,400
2023/09/11 4,205 4,285 4,200 4,215 8,200
2023/09/08 4,215 4,215 4,185 4,190 800
2023/09/07 4,230 4,235 4,180 4,230 2,200
2023/09/06 4,265 4,265 4,240 4,240 5,100
2023/09/05 4,260 4,275 4,260 4,265 1,300
2023/09/04 4,260 4,280 4,240 4,260 5,300
2023/09/01 4,245 4,275 4,245 4,250 3,500
2023/08/31 4,250 4,255 4,245 4,255 500
2023/08/30 4,250 4,255 4,250 4,255 700
2023/08/29 4,235 4,250 4,225 4,250 1,700
2023/08/28 4,200 4,300 4,180 4,235 8,400
2023/08/25 4,180 4,180 4,155 4,180 2,100
2023/08/24 4,155 4,155 4,150 4,155 600
2023/08/23 4,125 4,155 4,125 4,155 700
2023/08/22 4,150 4,160 4,130 4,155 1,900
2023/08/21 4,110 4,150 4,100 4,110 6,900
2023/08/18 4,165 4,165 4,135 4,150 3,400
2023/08/17 4,150 4,165 4,125 4,165 3,700
2023/08/16 4,150 4,175 4,130 4,150 3,900
2023/08/15 4,155 4,165 4,145 4,155 1,100
2023/08/14 4,200 4,200 4,165 4,180 2,500
2023/08/10 4,145 4,210 4,145 4,200 10,600
2023/08/09 4,180 4,185 4,145 4,145 3,800
2023/08/08 4,170 4,220 4,170 4,180 5,200
2023/08/07 4,450 4,455 4,115 4,210 55,900
2023/08/04 4,035 4,100 4,010 4,080 8,200
2023/08/03 4,030 4,050 3,995 4,035 23,000
2023/08/02 3,925 4,000 3,920 3,985 15,700
2023/08/01 3,850 3,920 3,830 3,920 6,900
2023/07/31 3,760 3,850 3,760 3,825 6,100
2023/07/28 3,790 3,810 3,760 3,760 4,200
2023/07/27 3,800 3,810 3,765 3,780 3,500
2023/07/26 3,780 3,800 3,780 3,785 1,700
2023/07/25 3,775 3,780 3,755 3,780 1,000
2023/07/24 3,785 3,790 3,775 3,775 8,400
2023/07/21 3,745 3,790 3,740 3,755 2,000
2023/07/20 3,760 3,760 3,720 3,740 700
2023/07/19 3,785 3,785 3,730 3,730 3,600
2023/07/18 3,790 3,790 3,730 3,750 3,800
2023/07/14 3,760 3,770 3,740 3,760 2,700
2023/07/13 3,765 3,765 3,755 3,755 1,200
2023/07/12 3,750 3,780 3,730 3,765 5,200
2023/07/11 3,770 3,770 3,715 3,730 3,300
2023/07/10 3,730 3,765 3,715 3,750 8,600
2023/07/07 3,700 3,700 3,680 3,685 2,300
2023/07/06 3,745 3,755 3,700 3,705 7,100
2023/07/05 3,695 3,750 3,680 3,745 5,600
2023/07/04 3,735 3,760 3,695 3,710 7,100
2023/07/03 3,770 3,790 3,725 3,725 13,800
2023/06/30 3,690 3,740 3,690 3,715 6,900
2023/06/29 3,660 3,715 3,630 3,675 12,500
2023/06/28 3,610 3,630 3,600 3,630 12,800
2023/06/27 3,620 3,620 3,590 3,600 4,300
2023/06/26 3,605 3,610 3,560 3,610 7,600
2023/06/23 3,575 3,615 3,555 3,605 14,200
2023/06/22 3,560 3,565 3,550 3,555 4,300
2023/06/21 3,535 3,560 3,535 3,550 2,600
2023/06/20 3,520 3,570 3,495 3,540 12,200
2023/06/19 3,530 3,560 3,525 3,530 8,000
2023/06/16 3,530 3,540 3,525 3,530 3,400
2023/06/15 3,530 3,540 3,515 3,535 6,400
2023/06/14 3,530 3,545 3,510 3,530 17,100
2023/06/13 3,575 3,580 3,540 3,555 7,900
2023/06/12 3,570 3,620 3,540 3,575 9,400
2023/06/09 3,560 3,570 3,545 3,565 2,900
2023/06/08 3,585 3,595 3,540 3,575 2,600
2023/06/07 3,600 3,600 3,580 3,585 3,500
2023/06/06 3,620 3,690 3,585 3,600 7,600

このページの先頭へ