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
2024/03/28 3,945 3,945 3,935 3,940 700
2024/03/27 3,945 3,945 3,930 3,945 900
2024/03/26 3,910 3,910 3,910 3,910 200
2024/03/25 3,945 3,945 3,915 3,915 900
2024/03/22 3,935 3,945 3,935 3,945 800
2024/03/21 3,860 3,980 3,860 3,955 1,600
2024/03/19 3,825 3,825 3,825 3,825 200
2024/03/18 3,825 3,825 3,825 3,825 100
2024/03/15 3,775 3,785 3,750 3,785 500
2024/03/14 3,720 3,750 3,720 3,745 300
2024/03/13 3,705 3,705 3,705 3,705 100
2024/03/11 3,705 3,705 3,705 3,705 200
2024/03/06 3,705 3,705 3,705 3,705 200
2024/03/05 3,610 3,760 3,610 3,760 900
2024/03/04 3,605 3,615 3,605 3,610 600
2024/03/01 3,605 3,605 3,605 3,605 200
2024/02/29 3,590 3,600 3,580 3,600 2,600
2024/02/27 3,605 3,605 3,580 3,580 1,500
2024/02/22 3,575 3,580 3,510 3,550 1,000
2024/02/20 3,575 3,575 3,575 3,575 300
2024/02/19 3,520 3,540 3,425 3,540 800
2024/02/16 3,460 3,550 3,460 3,550 1,000
2024/02/15 3,455 3,455 3,455 3,455 300
2024/02/14 3,475 3,490 3,470 3,470 300
2024/02/13 3,450 3,450 3,450 3,450 200
2024/02/09 3,400 3,400 3,400 3,400 100
2024/02/05 3,380 3,380 3,380 3,380 100
2024/02/02 3,375 3,375 3,375 3,375 100
2024/02/01 3,400 3,400 3,400 3,400 100
2024/01/31 3,385 3,400 3,385 3,400 1,100
2024/01/30 3,375 3,375 3,375 3,375 400
2024/01/29 3,355 3,355 3,355 3,355 100
2024/01/26 3,370 3,370 3,355 3,355 300
2024/01/25 3,360 3,360 3,360 3,360 100
2024/01/24 3,340 3,340 3,340 3,340 200
2024/01/22 3,330 3,330 3,330 3,330 100
2024/01/19 3,330 3,330 3,330 3,330 100
2024/01/18 3,385 3,385 3,385 3,385 100
2024/01/15 3,335 3,335 3,315 3,315 600
2024/01/12 3,305 3,335 3,305 3,335 300
2024/01/11 3,330 3,330 3,300 3,300 200
2024/01/10 3,290 3,290 3,290 3,290 100
2024/01/09 3,315 3,315 3,250 3,270 600
2024/01/05 3,335 3,335 3,235 3,240 400
2024/01/04 3,320 3,320 3,320 3,320 600
2023/12/28 3,170 3,200 3,170 3,200 500
2023/12/27 3,180 3,180 3,155 3,155 200
2023/12/26 3,130 3,145 3,130 3,145 700
2023/12/25 3,135 3,150 3,115 3,115 800
2023/12/21 3,215 3,215 3,130 3,130 700
2023/12/19 3,215 3,215 3,215 3,215 100
2023/12/18 3,130 3,165 3,130 3,165 300
2023/12/15 3,125 3,145 3,125 3,145 600
2023/12/14 3,215 3,215 3,075 3,140 2,000
2023/12/13 3,240 3,240 3,240 3,240 100
2023/12/12 3,240 3,250 3,240 3,240 600
2023/12/11 3,295 3,295 3,235 3,290 300
2023/12/07 3,295 3,295 3,295 3,295 100
2023/12/05 3,190 3,300 3,190 3,300 1,100
2023/12/04 3,260 3,260 3,260 3,260 200
2023/12/01 3,165 3,200 3,165 3,200 200
2023/11/30 3,165 3,165 3,165 3,165 600
2023/11/29 3,130 3,165 3,130 3,165 300
2023/11/28 3,125 3,125 3,125 3,125 100
2023/11/27 3,155 3,155 3,125 3,125 300
2023/11/24 3,175 3,175 3,175 3,175 100
2023/11/21 3,155 3,155 3,155 3,155 200
2023/11/20 3,200 3,200 3,175 3,175 800
2023/11/17 3,190 3,190 3,190 3,190 100
2023/11/15 3,220 3,220 3,220 3,220 300
2023/11/14 3,210 3,220 3,205 3,220 300
2023/11/13 3,210 3,210 3,210 3,210 100
2023/11/09 3,125 3,155 3,125 3,155 200
2023/11/07 3,100 3,100 3,100 3,100 100
2023/11/06 3,140 3,140 3,140 3,140 200
2023/11/01 3,245 3,245 3,245 3,245 200
2023/10/31 3,200 3,205 3,200 3,205 400
2023/10/30 3,225 3,245 3,150 3,205 1,100
2023/10/26 3,185 3,185 3,175 3,175 300
2023/10/25 3,200 3,200 3,190 3,190 400
2023/10/24 3,155 3,160 3,155 3,160 300
2023/10/23 3,155 3,155 3,115 3,155 500
2023/10/20 3,085 3,085 3,085 3,085 100
2023/10/18 3,125 3,125 3,125 3,125 100
2023/10/16 3,240 3,240 3,115 3,115 1,000
2023/10/13 3,170 3,170 3,170 3,170 100
2023/10/12 3,125 3,125 3,125 3,125 200
2023/10/11 3,130 3,130 3,130 3,130 100
2023/10/10 3,080 3,145 3,080 3,100 300
2023/10/04 3,080 3,150 3,080 3,150 300
2023/10/03 3,195 3,195 3,125 3,150 800
2023/10/02 3,125 3,125 3,125 3,125 700
2023/09/29 3,120 3,190 3,120 3,145 300
2023/09/28 3,190 3,190 3,120 3,120 200
2023/09/27 3,275 3,290 3,260 3,260 700
2023/09/26 3,270 3,275 3,220 3,260 2,700
2023/09/25 3,180 3,200 3,155 3,200 400
2023/09/22 3,115 3,160 3,115 3,155 500
2023/09/20 3,125 3,125 3,125 3,125 100
2023/09/19 3,065 3,090 3,065 3,090 300
2023/09/15 3,195 3,195 3,065 3,065 600
2023/09/14 2,992 3,070 2,992 3,055 600
2023/09/11 2,935 2,972 2,914 2,972 700
2023/09/06 2,941 2,941 2,941 2,941 100
2023/09/05 2,930 2,991 2,930 2,991 400
2023/09/04 2,977 3,000 2,977 3,000 200
2023/09/01 2,993 2,998 2,993 2,997 1,200
2023/08/30 2,980 3,000 2,980 2,981 800
2023/08/29 2,977 3,000 2,977 3,000 400
2023/08/28 2,970 3,160 2,957 2,976 4,000
2023/08/25 2,920 2,920 2,920 2,920 300
2023/08/24 2,955 2,955 2,920 2,920 300
2023/08/22 2,989 2,989 2,960 2,960 300
2023/08/21 2,928 2,928 2,890 2,890 2,400
2023/08/18 2,928 2,928 2,928 2,928 500
2023/08/17 3,035 3,035 2,923 2,932 2,400
2023/08/16 3,040 3,040 3,035 3,035 200
2023/08/15 3,080 3,080 3,065 3,070 800
2023/08/14 3,265 3,265 3,000 3,080 5,000
2023/08/10 3,300 3,300 3,265 3,265 1,000
2023/08/09 3,300 3,300 3,300 3,300 200
2023/08/07 3,285 3,305 3,285 3,305 300
2023/08/03 3,305 3,320 3,275 3,310 800
2023/08/02 3,410 3,410 3,300 3,315 1,000
2023/08/01 3,440 3,440 3,440 3,440 100
2023/07/31 3,420 3,435 3,420 3,435 800
2023/07/28 3,425 3,425 3,425 3,425 100
2023/07/27 3,430 3,430 3,410 3,430 500
2023/07/26 3,435 3,435 3,435 3,435 300
2023/07/25 3,390 3,435 3,390 3,435 400
2023/07/24 3,340 3,390 3,340 3,390 1,000
2023/07/20 3,300 3,340 3,300 3,340 200
2023/07/19 3,305 3,305 3,305 3,305 200
2023/07/18 3,350 3,350 3,315 3,315 600
2023/07/14 3,335 3,335 3,305 3,305 500
2023/07/13 3,335 3,335 3,335 3,335 200
2023/07/12 3,390 3,390 3,335 3,335 300
2023/07/11 3,325 3,325 3,325 3,325 500
2023/07/10 3,305 3,325 3,305 3,325 500
2023/07/07 3,355 3,355 3,355 3,355 300
2023/07/06 3,400 3,400 3,335 3,395 400
2023/07/05 3,445 3,455 3,400 3,400 400
2023/07/04 3,500 3,500 3,355 3,420 3,000
2023/07/03 3,780 3,780 3,485 3,540 3,300
2023/06/30 3,790 3,790 3,630 3,665 3,300
2023/06/29 3,880 3,890 3,770 3,785 4,300
2023/06/28 4,285 4,285 3,990 4,180 9,800
2023/06/27 4,460 4,460 4,000 4,285 11,000
2023/06/26 3,780 3,780 3,760 3,760 1,100
2023/06/23 3,795 3,795 3,780 3,780 800
2023/06/22 3,785 3,800 3,780 3,800 600
2023/06/21 3,785 3,795 3,780 3,795 500
2023/06/20 3,795 3,800 3,785 3,785 400
2023/06/19 3,850 3,850 3,730 3,800 1,500
2023/06/16 3,845 3,870 3,845 3,870 800
2023/06/15 3,870 3,880 3,870 3,875 900
2023/06/14 3,845 3,865 3,845 3,865 600
2023/06/13 3,875 3,880 3,830 3,845 700
2023/06/12 3,870 3,875 3,865 3,875 500
2023/06/09 3,810 3,830 3,810 3,830 500
2023/06/08 3,830 3,880 3,810 3,810 700
2023/06/07 3,955 3,955 3,885 3,885 500
2023/06/06 3,840 3,920 3,815 3,885 1,000
2023/06/05 3,770 3,910 3,770 3,910 200
2023/06/02 3,960 3,960 3,890 3,910 500
2023/06/01 3,985 3,995 3,855 3,970 900
2023/05/31 3,730 4,000 3,730 3,950 2,000
2023/05/30 3,590 3,780 3,550 3,780 2,600
2023/05/29 3,600 3,600 3,550 3,590 1,300
2023/05/26 3,470 3,520 3,470 3,520 1,000
2023/05/24 3,440 3,440 3,440 3,440 100
2023/05/23 3,455 3,475 3,430 3,430 600
2023/05/19 3,455 3,455 3,435 3,455 500
2023/05/18 3,470 3,470 3,455 3,455 500
2023/05/17 3,490 3,490 3,480 3,490 300
2023/05/16 3,475 3,475 3,445 3,445 500
2023/05/15 3,470 3,475 3,435 3,475 1,100
2023/05/12 3,495 3,505 3,475 3,505 600
2023/05/11 3,410 3,435 3,410 3,435 1,000
2023/05/10 3,395 3,400 3,395 3,400 400
2023/05/09 3,370 3,370 3,365 3,370 600
2023/05/08 3,375 3,385 3,375 3,385 300
2023/05/02 3,410 3,410 3,380 3,380 600
2023/05/01 3,405 3,410 3,360 3,375 3,100
2023/04/28 3,315 3,410 3,315 3,350 3,600
2023/04/27 3,290 3,345 3,290 3,300 500
2023/04/26 3,290 3,290 3,275 3,290 400
2023/04/25 3,280 3,290 3,235 3,290 900
2023/04/24 3,235 3,280 3,235 3,280 600
2023/04/21 3,180 3,235 3,180 3,235 300
2023/04/20 3,210 3,210 3,200 3,200 300
2023/04/19 3,205 3,205 3,205 3,205 100
2023/04/17 3,220 3,220 3,200 3,210 600
2023/04/14 3,185 3,210 3,180 3,210 300
2023/04/13 3,170 3,180 3,170 3,180 200
2023/04/12 3,160 3,160 3,160 3,160 600
2023/04/11 3,290 3,290 3,230 3,230 200
2023/04/07 3,230 3,230 3,230 3,230 500
2023/04/05 3,145 3,285 3,075 3,230 1,400
2023/04/04 3,265 3,290 3,265 3,285 1,200

このページの先頭へ