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 |
|---|---|---|---|---|---|
| 2026/06/15 | 4,525 | 4,545 | 4,505 | 4,545 | 1,000 |
| 2026/06/12 | 4,555 | 4,555 | 4,500 | 4,525 | 500 |
| 2026/06/11 | 4,555 | 4,555 | 4,555 | 4,555 | 500 |
| 2026/06/10 | 4,560 | 4,560 | 4,555 | 4,555 | 300 |
| 2026/06/09 | 4,560 | 4,560 | 4,560 | 4,560 | 700 |
| 2026/06/08 | 4,600 | 4,600 | 4,495 | 4,560 | 700 |
| 2026/06/05 | 4,535 | 4,640 | 4,535 | 4,640 | 900 |
| 2026/06/04 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2026/06/03 | 4,475 | 4,545 | 4,475 | 4,545 | 300 |
| 2026/06/02 | 4,545 | 4,545 | 4,470 | 4,470 | 500 |
| 2026/06/01 | 4,485 | 4,555 | 4,485 | 4,555 | 500 |
| 2026/05/29 | 4,580 | 4,580 | 4,485 | 4,485 | 1,300 |
| 2026/05/28 | 4,600 | 4,600 | 4,585 | 4,585 | 300 |
| 2026/05/27 | 4,615 | 4,615 | 4,530 | 4,530 | 700 |
| 2026/05/26 | 4,580 | 4,580 | 4,495 | 4,565 | 400 |
| 2026/05/25 | 4,575 | 4,645 | 4,515 | 4,645 | 400 |
| 2026/05/22 | 4,525 | 4,555 | 4,485 | 4,505 | 900 |
| 2026/05/21 | 4,725 | 4,725 | 4,430 | 4,595 | 2,000 |
| 2026/05/20 | 4,690 | 4,765 | 4,690 | 4,700 | 600 |
| 2026/05/19 | 4,680 | 4,680 | 4,680 | 4,680 | 400 |
| 2026/05/18 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2026/05/15 | 4,835 | 4,835 | 4,750 | 4,750 | 600 |
| 2026/05/14 | 4,920 | 4,920 | 4,845 | 4,845 | 900 |
| 2026/05/13 | 4,660 | 4,920 | 4,590 | 4,920 | 2,200 |
| 2026/05/12 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2026/05/11 | 4,475 | 4,590 | 4,460 | 4,565 | 1,600 |
| 2026/05/08 | 4,540 | 4,540 | 4,470 | 4,500 | 1,000 |
| 2026/05/07 | 4,690 | 4,690 | 4,470 | 4,540 | 2,000 |
| 2026/05/01 | 4,710 | 4,710 | 4,640 | 4,640 | 1,400 |
| 2026/04/30 | 4,870 | 4,870 | 4,780 | 4,780 | 1,000 |
| 2026/04/28 | 4,920 | 4,920 | 4,800 | 4,800 | 1,600 |
| 2026/04/27 | 5,020 | 5,020 | 4,975 | 4,975 | 600 |
| 2026/04/23 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2026/04/22 | 5,150 | 5,150 | 5,120 | 5,120 | 300 |
| 2026/04/20 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2026/04/16 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2026/04/15 | 5,170 | 5,200 | 5,170 | 5,200 | 500 |
| 2026/04/14 | 5,110 | 5,140 | 5,110 | 5,140 | 1,900 |
| 2026/04/13 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2026/04/10 | 5,000 | 5,030 | 4,950 | 5,030 | 400 |
| 2026/04/09 | 5,100 | 5,100 | 5,080 | 5,080 | 400 |
| 2026/04/08 | 5,130 | 5,130 | 5,110 | 5,110 | 500 |
| 2026/04/07 | 5,170 | 5,170 | 5,070 | 5,100 | 800 |
| 2026/04/06 | 5,230 | 5,230 | 5,090 | 5,090 | 600 |
| 2026/04/03 | 5,090 | 5,150 | 5,090 | 5,150 | 500 |
| 2026/04/02 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2026/04/01 | 5,180 | 5,320 | 5,120 | 5,300 | 1,200 |
| 2026/03/30 | 5,140 | 5,140 | 5,080 | 5,080 | 400 |
| 2026/03/27 | 5,170 | 5,170 | 5,080 | 5,120 | 900 |
| 2026/03/26 | 5,240 | 5,240 | 5,210 | 5,210 | 600 |
| 2026/03/25 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2026/03/24 | 5,220 | 5,410 | 5,220 | 5,410 | 400 |
| 2026/03/23 | 5,280 | 5,280 | 5,220 | 5,220 | 300 |
| 2026/03/19 | 5,330 | 5,330 | 5,330 | 5,330 | 200 |
| 2026/03/18 | 5,400 | 5,400 | 5,390 | 5,390 | 400 |
| 2026/03/17 | 5,400 | 5,460 | 5,400 | 5,460 | 800 |
| 2026/03/16 | 5,400 | 5,430 | 5,300 | 5,300 | 1,000 |
| 2026/03/13 | 5,320 | 5,320 | 5,300 | 5,300 | 200 |
| 2026/03/12 | 5,600 | 5,600 | 5,300 | 5,370 | 1,300 |
| 2026/03/10 | 5,400 | 5,600 | 5,400 | 5,600 | 300 |
| 2026/03/09 | 5,560 | 5,670 | 5,500 | 5,500 | 1,100 |
| 2026/03/06 | 5,360 | 5,780 | 5,240 | 5,760 | 2,000 |
| 2026/03/05 | 5,410 | 5,410 | 5,410 | 5,410 | 400 |
| 2026/03/04 | 5,470 | 5,470 | 5,450 | 5,450 | 200 |
| 2026/03/03 | 5,500 | 5,500 | 5,420 | 5,420 | 200 |
| 2026/03/02 | 5,380 | 5,400 | 5,380 | 5,400 | 400 |
| 2026/02/27 | 5,290 | 5,360 | 5,280 | 5,360 | 1,400 |
| 2026/02/26 | 5,110 | 5,290 | 5,110 | 5,290 | 700 |
| 2026/02/25 | 5,200 | 5,220 | 5,100 | 5,100 | 1,500 |
| 2026/02/24 | 5,470 | 5,470 | 5,220 | 5,300 | 500 |
| 2026/02/20 | 5,580 | 5,580 | 5,520 | 5,520 | 300 |
| 2026/02/19 | 5,470 | 5,480 | 5,470 | 5,480 | 200 |
| 2026/02/18 | 5,530 | 5,530 | 5,500 | 5,530 | 600 |
| 2026/02/17 | 5,770 | 5,770 | 5,450 | 5,540 | 2,100 |
| 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 |