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
2009/12/30 93 94 88 93 16,000
2009/12/29 90 93 90 93 12,000
2009/12/28 91 92 91 92 5,000
2009/12/25 87 87 85 87 14,000
2009/12/24 84 84 83 83 2,000
2009/12/22 83 83 83 83 1,000
2009/12/21 83 83 82 82 3,000
2009/12/18 85 85 85 85 1,000
2009/12/17 82 86 80 83 24,000
2009/12/16 85 85 83 83 6,000
2009/12/15 82 84 82 84 5,000
2009/12/14 80 81 80 81 9,000
2009/12/11 81 81 79 79 6,000
2009/12/10 81 81 80 81 11,000
2009/12/09 82 87 79 80 60,000
2009/12/08 82 82 81 82 13,000
2009/12/07 84 84 81 82 44,000
2009/12/04 86 86 84 84 6,000
2009/12/03 86 100 83 86 141,000
2009/12/02 109 132 87 89 345,000
2009/12/01 93 104 92 102 145,000
2009/11/30 77 98 77 90 30,000
2009/11/27 76 77 76 76 6,000
2009/11/26 80 80 74 74 7,000
2009/11/25 80 80 75 77 4,000
2009/11/24 75 75 75 75 4,000
2009/11/19 75 75 75 75 3,000
2009/11/18 77 77 77 77 4,000
2009/11/17 84 84 81 81 5,000
2009/11/16 88 88 84 84 5,000
2009/11/10 90 90 90 90 1,000
2009/11/06 93 93 91 91 3,000
2009/11/05 90 90 90 90 1,000
2009/11/04 89 89 85 85 5,000
2009/11/02 94 94 94 94 1,000
2009/10/30 96 96 95 95 11,000
2009/10/28 92 92 92 92 1,000
2009/10/26 92 93 92 93 5,000
2009/10/23 92 92 92 92 1,000
2009/10/22 92 92 92 92 1,000
2009/10/21 90 90 90 90 3,000
2009/10/20 90 90 90 90 6,000
2009/10/19 90 90 90 90 1,000
2009/10/15 90 90 90 90 1,000
2009/10/14 92 92 92 92 1,000
2009/10/13 90 95 90 95 7,000
2009/10/09 88 88 88 88 1,000
2009/10/08 88 88 88 88 1,000
2009/10/07 86 87 86 87 2,000
2009/10/06 94 94 88 88 4,000
2009/09/30 93 93 92 92 2,000
2009/09/28 94 94 92 93 8,000
2009/09/25 92 92 90 90 2,000
2009/09/24 88 90 87 90 10,000
2009/09/18 85 87 85 87 12,000
2009/09/17 85 89 85 88 11,000
2009/09/15 89 89 84 84 2,000
2009/09/14 85 89 85 89 11,000
2009/09/11 80 80 80 80 1,000
2009/09/10 81 81 81 81 3,000
2009/09/09 80 80 80 80 9,000
2009/09/08 83 83 79 79 6,000
2009/09/04 78 83 78 83 4,000
2009/09/03 85 91 80 80 51,000
2009/09/02 85 91 85 85 34,000
2009/09/01 81 81 81 81 6,000
2009/08/31 83 83 82 82 3,000
2009/08/28 82 82 82 82 1,000
2009/08/27 82 85 82 82 10,000
2009/08/26 82 82 82 82 3,000
2009/08/19 79 79 77 78 5,000
2009/08/18 76 83 76 83 5,000
2009/08/17 81 81 81 81 3,000
2009/08/14 90 90 87 87 10,000
2009/08/13 79 92 79 87 27,000
2009/08/12 76 80 76 76 30,000
2009/08/10 71 71 71 71 7,000
2009/08/07 70 70 70 70 7,000
2009/08/06 73 73 73 73 1,000
2009/08/05 70 70 70 70 1,000
2009/07/31 73 73 73 73 1,000
2009/07/30 73 73 73 73 1,000
2009/07/29 69 70 69 70 2,000
2009/07/28 75 75 75 75 3,000
2009/07/27 73 73 73 73 1,000
2009/07/24 70 70 70 70 4,000
2009/07/23 70 70 70 70 20,000
2009/07/13 71 71 71 71 1,000
2009/07/06 75 76 75 76 2,000
2009/07/02 78 78 78 78 2,000
2009/07/01 79 79 79 79 4,000
2009/06/30 80 80 79 79 4,000
2009/06/29 78 78 78 78 1,000
2009/06/26 78 78 78 78 3,000
2009/06/25 73 73 73 73 3,000
2009/06/22 75 75 75 75 1,000
2009/06/19 75 75 75 75 1,000
2009/06/18 80 80 80 80 3,000
2009/06/17 81 81 81 81 4,000
2009/06/16 82 82 81 81 2,000
2009/06/15 80 80 80 80 2,000
2009/06/12 80 82 80 82 8,000
2009/06/11 80 80 80 80 5,000
2009/06/10 80 80 80 80 1,000
2009/06/05 79 80 79 80 3,000
2009/06/04 78 79 78 79 6,000
2009/06/03 76 78 76 78 4,000
2009/06/02 77 77 77 77 3,000
2009/06/01 74 76 74 76 2,000
2009/05/28 72 74 72 74 3,000
2009/05/27 70 74 70 74 4,000
2009/05/26 70 70 67 67 7,000
2009/05/25 68 68 67 67 6,000
2009/05/22 70 70 67 67 56,000
2009/05/21 67 70 67 70 22,000
2009/05/19 65 67 65 67 10,000
2009/05/18 65 65 65 65 5,000
2009/05/14 65 67 65 67 6,000
2009/05/13 67 67 64 64 3,000
2009/05/11 64 64 64 64 1,000
2009/05/08 66 69 64 64 12,000
2009/05/07 66 66 66 66 4,000
2009/04/30 68 68 68 68 1,000
2009/04/28 65 65 65 65 2,000
2009/04/27 69 69 69 69 3,000
2009/04/23 66 66 66 66 10,000
2009/04/22 66 66 66 66 10,000
2009/04/21 66 66 66 66 16,000
2009/04/20 66 66 66 66 20,000
2009/04/17 66 69 65 66 9,000
2009/04/16 69 70 69 69 7,000
2009/04/14 69 69 69 69 1,000
2009/04/13 64 69 64 69 6,000
2009/04/10 65 65 65 65 1,000
2009/04/09 65 65 65 65 2,000
2009/04/08 67 67 67 67 2,000
2009/04/07 65 65 65 65 13,000
2009/04/06 69 69 65 65 7,000
2009/04/02 69 74 69 74 3,000
2009/04/01 64 64 64 64 1,000
2009/03/31 64 64 64 64 1,000
2009/03/30 68 68 63 63 2,000
2009/03/27 59 65 59 65 3,000
2009/03/26 60 64 60 64 7,000
2009/03/25 53 58 53 58 6,000
2009/03/24 52 53 52 53 2,000
2009/03/23 54 54 54 54 2,000
2009/03/19 52 52 52 52 1,000
2009/03/18 51 51 51 51 11,000
2009/03/17 51 51 49 51 9,000
2009/03/16 50 51 49 51 12,000
2009/03/13 52 52 51 51 5,000
2009/03/12 49 52 49 52 3,000
2009/03/11 52 52 50 50 11,000
2009/03/09 54 54 50 51 4,000
2009/03/06 55 55 51 51 23,000
2009/03/05 52 55 52 55 7,000
2009/03/04 67 67 51 51 37,000
2009/03/02 74 74 74 74 2,000
2009/02/27 76 76 71 71 3,000
2009/02/26 73 73 73 73 1,000
2009/02/24 70 70 70 70 1,000
2009/02/12 70 70 70 70 7,000
2009/02/10 70 70 70 70 1,000
2009/02/09 65 66 65 66 7,000
2009/02/06 79 79 79 79 1,000
2009/02/04 77 77 74 74 6,000
2009/01/27 80 80 80 80 1,000
2009/01/26 82 82 82 82 4,000
2009/01/23 79 79 79 79 1,000
2009/01/19 79 79 79 79 1,000
2009/01/16 83 83 83 83 2,000
2009/01/15 79 79 79 79 1,000
2009/01/13 81 81 81 81 2,000
2009/01/06 81 81 81 81 1,000

このページの先頭へ