三東工業社(1788)の株価時系列情報
三東工業社(1788)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 |
|---|---|---|---|---|---|
| 2026/02/16 | 5,730 | 5,730 | 5,570 | 5,570 | 1,700 |
| 2026/02/13 | 5,500 | 5,970 | 5,490 | 5,810 | 3,100 |
| 2026/02/12 | 6,000 | 6,400 | 5,380 | 5,500 | 5,300 |
| 2026/02/10 | 5,990 | 6,000 | 5,990 | 6,000 | 300 |
| 2026/02/09 | 5,840 | 5,990 | 5,840 | 5,980 | 800 |
| 2026/02/06 | 5,730 | 5,820 | 5,730 | 5,820 | 700 |
| 2026/02/05 | 5,490 | 5,650 | 5,490 | 5,650 | 400 |
| 2026/02/04 | 5,450 | 5,600 | 5,410 | 5,490 | 700 |
| 2026/02/03 | 5,340 | 5,750 | 5,240 | 5,550 | 1,200 |
| 2026/02/02 | 5,640 | 5,640 | 5,500 | 5,500 | 400 |
| 2026/01/30 | 5,720 | 5,790 | 5,640 | 5,640 | 1,200 |
| 2026/01/29 | 5,780 | 5,820 | 5,610 | 5,790 | 1,300 |
| 2026/01/28 | 5,480 | 5,550 | 5,480 | 5,550 | 500 |
| 2026/01/27 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2026/01/26 | 5,150 | 5,370 | 5,120 | 5,320 | 2,900 |
| 2026/01/23 | 5,140 | 5,210 | 5,120 | 5,210 | 2,000 |
| 2026/01/22 | 4,990 | 5,060 | 4,990 | 5,060 | 300 |
| 2026/01/21 | 4,920 | 4,920 | 4,920 | 4,920 | 600 |
| 2026/01/20 | 5,090 | 5,100 | 5,010 | 5,020 | 900 |
| 2026/01/19 | 4,980 | 5,040 | 4,980 | 5,040 | 1,300 |
| 2026/01/16 | 4,925 | 4,935 | 4,905 | 4,935 | 700 |
| 2026/01/15 | 4,885 | 4,925 | 4,885 | 4,925 | 1,300 |
| 2026/01/14 | 4,925 | 4,925 | 4,855 | 4,925 | 1,100 |
| 2026/01/13 | 4,890 | 4,960 | 4,890 | 4,925 | 500 |
| 2026/01/09 | 4,780 | 4,810 | 4,780 | 4,810 | 200 |
| 2026/01/08 | 4,890 | 4,890 | 4,830 | 4,830 | 500 |
| 2026/01/07 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2026/01/06 | 4,835 | 4,900 | 4,800 | 4,900 | 1,300 |
| 2026/01/05 | 4,815 | 4,815 | 4,780 | 4,780 | 600 |
| 2025/12/30 | 4,915 | 4,915 | 4,835 | 4,835 | 700 |
| 2025/12/29 | 4,745 | 4,855 | 4,745 | 4,855 | 400 |
| 2025/12/26 | 5,130 | 5,140 | 4,780 | 4,780 | 4,600 |
| 2025/12/25 | 4,815 | 5,260 | 4,815 | 4,980 | 8,400 |
| 2025/12/24 | 4,745 | 4,815 | 4,745 | 4,815 | 300 |
| 2025/12/23 | 4,690 | 4,745 | 4,690 | 4,745 | 200 |
| 2025/12/19 | 4,620 | 4,620 | 4,620 | 4,620 | 1,500 |
| 2025/12/18 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2025/12/17 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2025/12/16 | 4,695 | 4,695 | 4,610 | 4,610 | 300 |
| 2025/12/15 | 4,625 | 4,625 | 4,625 | 4,625 | 400 |
| 2025/12/12 | 4,660 | 4,660 | 4,650 | 4,650 | 200 |
| 2025/12/11 | 4,665 | 4,665 | 4,655 | 4,660 | 400 |
| 2025/12/10 | 4,670 | 4,695 | 4,650 | 4,670 | 600 |
| 2025/12/09 | 4,655 | 4,665 | 4,655 | 4,665 | 300 |
| 2025/12/08 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2025/12/05 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2025/12/04 | 4,685 | 4,685 | 4,600 | 4,675 | 500 |
| 2025/12/03 | 4,620 | 4,690 | 4,620 | 4,690 | 300 |
| 2025/12/02 | 4,740 | 4,740 | 4,670 | 4,670 | 400 |
| 2025/12/01 | 4,730 | 4,740 | 4,570 | 4,740 | 2,400 |
| 2025/11/28 | 4,625 | 4,705 | 4,620 | 4,705 | 1,400 |
| 2025/11/27 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2025/11/26 | 4,575 | 4,600 | 4,550 | 4,600 | 700 |
| 2025/11/25 | 4,685 | 4,685 | 4,645 | 4,645 | 500 |
| 2025/11/21 | 4,610 | 4,690 | 4,610 | 4,620 | 400 |
| 2025/11/20 | 4,625 | 4,680 | 4,625 | 4,680 | 300 |
| 2025/11/19 | 4,570 | 4,600 | 4,500 | 4,600 | 900 |
| 2025/11/18 | 4,710 | 4,710 | 4,620 | 4,630 | 700 |
| 2025/11/17 | 4,800 | 4,800 | 4,605 | 4,675 | 2,600 |
| 2025/11/14 | 4,900 | 4,900 | 4,815 | 4,825 | 1,500 |
| 2025/11/13 | 5,170 | 5,170 | 4,880 | 4,900 | 4,100 |
| 2025/11/12 | 4,670 | 5,370 | 4,600 | 5,370 | 5,200 |
| 2025/11/11 | 4,560 | 4,670 | 4,505 | 4,670 | 2,000 |
| 2025/11/10 | 4,500 | 4,585 | 4,500 | 4,565 | 1,700 |
| 2025/11/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2025/11/05 | 4,465 | 4,465 | 4,445 | 4,445 | 500 |
| 2025/11/04 | 4,500 | 4,500 | 4,495 | 4,495 | 200 |
| 2025/10/31 | 4,555 | 4,555 | 4,485 | 4,485 | 500 |
| 2025/10/30 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2025/10/29 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2025/10/28 | 4,515 | 4,520 | 4,505 | 4,520 | 300 |
| 2025/10/27 | 4,500 | 4,505 | 4,500 | 4,505 | 1,100 |
| 2025/10/24 | 4,475 | 4,500 | 4,475 | 4,500 | 300 |
| 2025/10/23 | 4,435 | 4,580 | 4,435 | 4,525 | 1,000 |
| 2025/10/22 | 4,430 | 4,435 | 4,430 | 4,435 | 200 |
| 2025/10/21 | 4,500 | 4,570 | 4,420 | 4,420 | 1,700 |
| 2025/10/20 | 4,500 | 4,570 | 4,485 | 4,570 | 1,000 |
| 2025/10/17 | 4,435 | 4,435 | 4,390 | 4,435 | 400 |
| 2025/10/16 | 4,365 | 4,365 | 4,365 | 4,365 | 200 |
| 2025/10/15 | 4,300 | 4,365 | 4,300 | 4,365 | 1,000 |
| 2025/10/14 | 4,390 | 4,390 | 4,205 | 4,230 | 2,300 |
| 2025/10/10 | 4,570 | 4,570 | 4,385 | 4,400 | 1,800 |
| 2025/10/09 | 4,715 | 4,715 | 4,570 | 4,570 | 5,600 |
| 2025/10/08 | 4,255 | 4,900 | 4,255 | 4,800 | 6,900 |
| 2025/10/07 | 4,180 | 4,255 | 4,180 | 4,255 | 600 |
| 2025/10/06 | 4,250 | 4,250 | 4,180 | 4,180 | 900 |
| 2025/10/03 | 4,270 | 4,270 | 4,200 | 4,200 | 400 |
| 2025/10/02 | 4,200 | 4,200 | 4,190 | 4,190 | 400 |
| 2025/10/01 | 4,195 | 4,195 | 4,185 | 4,190 | 500 |
| 2025/09/30 | 4,195 | 4,195 | 4,100 | 4,150 | 2,200 |
| 2025/09/26 | 4,055 | 4,055 | 4,055 | 4,055 | 300 |
| 2025/09/25 | 4,050 | 4,055 | 4,035 | 4,035 | 500 |
| 2025/09/24 | 4,015 | 4,055 | 4,015 | 4,055 | 1,000 |
| 2025/09/22 | 4,025 | 4,025 | 4,025 | 4,025 | 200 |
| 2025/09/19 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2025/09/18 | 3,980 | 4,040 | 3,980 | 4,040 | 400 |
| 2025/09/17 | 3,995 | 4,040 | 3,975 | 3,975 | 700 |
| 2025/09/16 | 3,970 | 3,995 | 3,965 | 3,995 | 600 |
| 2025/09/12 | 3,975 | 3,990 | 3,955 | 3,970 | 500 |
| 2025/09/11 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2025/09/10 | 3,955 | 3,970 | 3,955 | 3,970 | 200 |
| 2025/09/09 | 4,030 | 4,030 | 3,955 | 3,955 | 1,000 |
| 2025/09/08 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2025/09/05 | 4,000 | 4,000 | 3,960 | 3,960 | 600 |
| 2025/09/03 | 3,965 | 4,030 | 3,965 | 3,970 | 400 |
| 2025/09/02 | 3,980 | 3,980 | 3,965 | 3,965 | 300 |
| 2025/09/01 | 3,965 | 3,970 | 3,965 | 3,970 | 500 |
| 2025/08/26 | 3,970 | 3,970 | 3,960 | 3,960 | 800 |
| 2025/08/25 | 3,965 | 4,020 | 3,965 | 4,020 | 300 |
| 2025/08/22 | 3,960 | 3,960 | 3,950 | 3,950 | 200 |
| 2025/08/20 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/08/19 | 4,015 | 4,015 | 3,950 | 3,950 | 600 |
| 2025/08/18 | 4,000 | 4,010 | 4,000 | 4,010 | 400 |
| 2025/08/15 | 4,060 | 4,060 | 4,060 | 4,060 | 300 |
| 2025/08/14 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2025/08/13 | 3,965 | 4,105 | 3,965 | 3,990 | 600 |
| 2025/08/12 | 3,965 | 4,085 | 3,965 | 4,035 | 1,000 |
| 2025/08/08 | 4,160 | 4,160 | 4,020 | 4,090 | 4,100 |
| 2025/08/07 | 3,945 | 4,030 | 3,945 | 3,990 | 1,000 |
| 2025/08/06 | 3,940 | 3,980 | 3,940 | 3,980 | 300 |
| 2025/08/05 | 4,035 | 4,035 | 3,940 | 3,940 | 400 |
| 2025/08/01 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2025/07/31 | 4,035 | 4,035 | 4,035 | 4,035 | 200 |
| 2025/07/30 | 4,035 | 4,035 | 4,035 | 4,035 | 300 |
| 2025/07/29 | 3,960 | 4,035 | 3,960 | 4,035 | 400 |
| 2025/07/28 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2025/07/24 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/07/23 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2025/07/22 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2025/07/17 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2025/07/16 | 3,880 | 3,950 | 3,880 | 3,950 | 600 |
| 2025/07/15 | 3,875 | 3,875 | 3,875 | 3,875 | 500 |
| 2025/07/14 | 3,930 | 3,930 | 3,860 | 3,900 | 600 |
| 2025/07/11 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2025/07/10 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2025/07/09 | 3,815 | 3,875 | 3,815 | 3,875 | 300 |
| 2025/07/08 | 3,845 | 3,845 | 3,805 | 3,805 | 500 |
| 2025/07/07 | 3,875 | 3,880 | 3,870 | 3,880 | 1,100 |
| 2025/07/04 | 3,880 | 3,910 | 3,880 | 3,900 | 500 |
| 2025/07/03 | 3,905 | 3,905 | 3,875 | 3,880 | 300 |
| 2025/07/02 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2025/07/01 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/06/30 | 3,880 | 3,900 | 3,875 | 3,900 | 1,100 |
| 2025/06/27 | 3,860 | 3,950 | 3,850 | 3,890 | 2,000 |
| 2025/06/26 | 4,085 | 4,120 | 4,060 | 4,100 | 2,400 |
| 2025/06/25 | 4,120 | 4,120 | 4,080 | 4,100 | 900 |
| 2025/06/24 | 4,050 | 4,155 | 4,050 | 4,145 | 2,600 |
| 2025/06/23 | 4,000 | 4,045 | 4,000 | 4,025 | 1,200 |
| 2025/06/20 | 4,040 | 4,050 | 4,025 | 4,025 | 1,000 |
| 2025/06/19 | 4,020 | 4,035 | 4,020 | 4,035 | 200 |
| 2025/06/18 | 4,035 | 4,050 | 4,020 | 4,020 | 500 |
| 2025/06/17 | 4,020 | 4,045 | 4,010 | 4,010 | 600 |
| 2025/06/16 | 4,060 | 4,060 | 4,010 | 4,010 | 800 |
| 2025/06/13 | 4,050 | 4,060 | 4,050 | 4,060 | 300 |
| 2025/06/12 | 4,100 | 4,100 | 4,045 | 4,045 | 900 |
| 2025/06/11 | 4,130 | 4,130 | 4,060 | 4,070 | 500 |
| 2025/06/10 | 4,060 | 4,110 | 4,035 | 4,060 | 4,500 |
| 2025/06/09 | 4,000 | 4,410 | 4,000 | 4,130 | 13,100 |
| 2025/06/06 | 3,995 | 4,060 | 3,985 | 4,020 | 800 |
| 2025/06/05 | 4,120 | 4,120 | 3,975 | 3,995 | 1,100 |
| 2025/06/04 | 3,965 | 4,150 | 3,960 | 4,050 | 1,800 |
| 2025/06/03 | 3,995 | 3,995 | 3,975 | 3,975 | 700 |
| 2025/06/02 | 4,040 | 4,040 | 3,995 | 3,995 | 600 |
| 2025/05/30 | 4,025 | 4,045 | 3,980 | 4,040 | 1,700 |
| 2025/05/29 | 4,070 | 4,070 | 4,015 | 4,040 | 900 |
| 2025/05/28 | 4,050 | 4,055 | 4,045 | 4,045 | 500 |
| 2025/05/26 | 4,035 | 4,045 | 4,010 | 4,045 | 1,200 |
| 2025/05/23 | 3,920 | 3,985 | 3,920 | 3,985 | 500 |
| 2025/05/22 | 3,980 | 3,980 | 3,940 | 3,940 | 700 |
| 2025/05/21 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2025/05/20 | 4,015 | 4,015 | 4,000 | 4,000 | 600 |
| 2025/05/19 | 4,175 | 4,850 | 4,005 | 4,005 | 45,400 |
| 2025/05/15 | 4,285 | 4,285 | 4,170 | 4,170 | 1,300 |
| 2025/05/14 | 4,250 | 4,280 | 4,250 | 4,280 | 200 |
| 2025/05/13 | 4,185 | 4,195 | 4,185 | 4,195 | 200 |
| 2025/05/12 | 4,225 | 4,240 | 4,225 | 4,240 | 600 |
| 2025/05/09 | 4,110 | 4,245 | 4,110 | 4,210 | 900 |
| 2025/05/08 | 4,180 | 4,180 | 4,060 | 4,120 | 1,100 |
| 2025/05/07 | 4,185 | 4,260 | 4,185 | 4,230 | 1,500 |
| 2025/05/02 | 4,100 | 4,415 | 4,100 | 4,115 | 4,800 |
| 2025/04/30 | 4,210 | 4,210 | 4,090 | 4,090 | 700 |
| 2025/04/28 | 4,070 | 4,180 | 4,070 | 4,180 | 300 |
| 2025/04/25 | 4,140 | 4,170 | 4,140 | 4,140 | 500 |
| 2025/04/24 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2025/04/22 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2025/04/21 | 4,180 | 4,180 | 4,090 | 4,090 | 300 |
| 2025/04/18 | 4,090 | 4,180 | 4,090 | 4,180 | 300 |
| 2025/04/17 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2025/04/15 | 4,160 | 4,160 | 4,090 | 4,090 | 400 |
| 2025/04/14 | 3,910 | 4,090 | 3,910 | 4,090 | 300 |
| 2025/04/11 | 4,050 | 4,050 | 3,980 | 3,980 | 400 |
| 2025/04/10 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2025/04/08 | 3,735 | 3,975 | 3,735 | 3,950 | 700 |
| 2025/04/07 | 3,655 | 3,665 | 3,655 | 3,665 | 900 |
| 2025/04/04 | 4,270 | 4,340 | 4,005 | 4,005 | 1,200 |
| 2025/04/03 | 4,250 | 4,340 | 4,250 | 4,340 | 300 |
| 2025/04/02 | 4,355 | 4,425 | 4,250 | 4,250 | 1,100 |
| 2025/04/01 | 4,530 | 4,530 | 4,215 | 4,215 | 1,500 |
| 2025/03/31 | 4,200 | 4,250 | 4,160 | 4,250 | 1,300 |
| 2025/03/28 | 4,195 | 4,200 | 4,130 | 4,130 | 400 |