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
2018/12/28 2,200 2,319 2,200 2,310 1,700
2018/12/27 2,159 2,159 2,159 2,159 200
2018/12/26 2,005 2,155 2,005 2,155 400
2018/12/25 2,000 2,000 1,910 1,910 600
2018/12/21 2,051 2,051 2,051 2,051 100
2018/12/20 2,050 2,050 2,050 2,050 300
2018/12/19 2,159 2,159 2,159 2,159 100
2018/12/17 2,050 2,050 2,050 2,050 100
2018/12/11 2,106 2,150 2,100 2,150 500
2018/12/04 2,159 2,159 2,150 2,150 400
2018/11/30 2,200 2,200 2,200 2,200 1,000
2018/11/29 2,141 2,199 2,141 2,160 900
2018/11/28 2,160 2,160 2,150 2,150 200
2018/11/26 2,199 2,199 2,199 2,199 100
2018/11/22 2,162 2,162 2,162 2,162 100
2018/11/21 2,158 2,158 2,150 2,150 200
2018/11/20 2,157 2,157 2,157 2,157 300
2018/11/19 2,190 2,190 2,170 2,170 200
2018/11/16 2,240 2,240 2,240 2,240 300
2018/11/15 2,210 2,210 2,210 2,210 200
2018/11/14 2,200 2,200 2,185 2,185 200
2018/11/09 2,201 2,201 2,200 2,200 600
2018/11/08 2,250 2,250 2,250 2,250 100
2018/11/07 2,250 2,250 2,250 2,250 500
2018/11/05 2,248 2,248 2,200 2,200 400
2018/11/02 2,298 2,298 2,298 2,298 100
2018/11/01 2,269 2,269 2,200 2,248 500
2018/10/30 2,320 2,320 2,319 2,319 800
2018/10/29 2,270 2,270 2,270 2,270 100
2018/10/26 2,369 2,369 2,319 2,319 400
2018/10/25 2,269 2,269 2,269 2,269 100
2018/10/24 2,319 2,319 2,319 2,319 500
2018/10/23 2,321 2,321 2,321 2,321 100
2018/10/19 2,321 2,321 2,321 2,321 200
2018/10/17 2,330 2,330 2,330 2,330 500
2018/10/16 2,370 2,370 2,333 2,336 700
2018/10/15 2,370 2,370 2,370 2,370 200
2018/10/12 2,420 2,420 2,420 2,420 200
2018/10/11 2,325 2,370 2,319 2,370 900
2018/10/10 2,418 2,496 2,418 2,496 300
2018/10/05 2,420 2,421 2,410 2,410 400
2018/10/04 2,500 2,500 2,490 2,490 800
2018/10/03 2,555 2,555 2,550 2,550 600
2018/10/02 2,562 2,562 2,561 2,561 400
2018/10/01 2,730 2,730 2,561 2,561 2,200
2018/09/28 2,700 2,700 2,600 2,600 700
2018/09/26 2,789 2,789 2,700 2,700 500
2018/09/20 2,699 2,699 2,699 2,699 100
2018/08/30 2,799 2,799 2,799 2,799 600
2018/08/29 2,795 2,799 2,795 2,799 1,200
2018/08/27 2,661 2,724 2,661 2,724 300
2018/08/23 2,561 2,561 2,561 2,561 100
2018/08/22 2,550 2,576 2,550 2,576 200
2018/08/20 2,600 2,600 2,600 2,600 100
2018/08/17 2,674 2,674 2,650 2,650 200
2018/08/14 2,724 2,724 2,702 2,724 300
2018/08/13 2,700 2,725 2,620 2,710 1,200
2018/08/10 2,676 2,725 2,600 2,600 1,500
2018/08/09 2,674 2,675 2,674 2,675 600
2018/08/08 2,576 2,576 2,576 2,576 100
2018/08/07 2,650 2,650 2,575 2,575 800
2018/08/02 2,651 2,651 2,651 2,651 100
2018/07/31 2,766 2,800 2,750 2,799 3,000
2018/07/30 2,747 2,747 2,747 2,747 900
2018/07/27 2,700 2,700 2,467 2,617 1,800
2018/07/26 2,400 2,599 2,400 2,463 2,700
2018/07/25 2,450 2,835 2,450 2,751 4,100
2018/07/24 2,450 2,451 2,450 2,450 700
2018/07/09 2,650 2,650 2,650 2,650 200
2018/07/04 2,650 2,650 2,650 2,650 100
2018/07/02 2,850 2,850 2,650 2,650 1,100
2018/06/29 2,794 2,849 2,650 2,800 5,500
2018/06/28 2,600 2,800 2,600 2,800 3,000
2018/06/27 2,350 2,561 2,350 2,561 800
2018/06/26 2,410 2,410 2,410 2,410 200
2018/06/21 2,440 2,440 2,440 2,440 100
2018/06/15 2,440 2,440 2,440 2,440 200
2018/06/14 2,490 2,490 2,490 2,490 200
2018/06/13 2,440 2,440 2,440 2,440 300
2018/06/08 2,440 2,440 2,440 2,440 200
2018/06/07 2,440 2,440 2,440 2,440 100
2018/05/31 2,539 2,540 2,539 2,540 500
2018/05/30 2,480 2,510 2,460 2,460 2,200
2018/05/28 2,439 2,439 2,430 2,430 200
2018/05/24 2,331 2,331 2,331 2,331 100
2018/05/22 2,371 2,371 2,371 2,371 100
2018/05/21 2,400 2,400 2,400 2,400 100
2018/05/18 2,389 2,389 2,389 2,389 100
2018/05/16 2,390 2,390 2,339 2,339 700
2018/05/15 2,399 2,399 2,399 2,399 100
2018/05/14 2,499 2,499 2,499 2,499 100
2018/05/08 2,465 2,465 2,465 2,465 300
2018/05/07 2,466 2,466 2,465 2,465 200
2018/05/02 2,540 2,540 2,466 2,466 200
2018/05/01 2,640 2,640 2,540 2,540 1,000
2018/04/27 2,515 2,515 2,515 2,515 400
2018/04/26 2,436 2,436 2,435 2,435 400
2018/04/24 2,336 2,336 2,335 2,336 600
2018/04/23 2,335 2,335 2,335 2,335 100
2018/04/20 2,300 2,335 2,300 2,335 200
2018/04/18 2,292 2,300 2,292 2,300 700
2018/04/17 2,216 2,249 2,216 2,249 1,900
2018/04/16 2,216 2,216 2,216 2,216 700
2018/04/12 2,315 2,315 2,315 2,315 500
2018/04/11 2,335 2,340 2,335 2,340 400
2018/04/10 2,341 2,341 2,319 2,340 600
2018/04/09 2,335 2,359 2,335 2,359 400
2018/04/06 2,365 2,369 2,365 2,369 300
2018/04/05 2,365 2,365 2,365 2,365 100
2018/04/04 2,410 2,410 2,315 2,315 3,700
2018/03/30 2,567 2,567 2,510 2,510 1,100
2018/03/29 2,475 2,475 2,445 2,445 200
2018/03/22 2,415 2,419 2,370 2,419 300
2018/03/08 2,515 2,515 2,515 2,515 500
2018/03/07 2,515 2,515 2,515 2,515 100
2018/03/06 2,515 2,515 2,515 2,515 300
2018/03/05 2,540 2,570 2,540 2,540 400
2018/03/01 2,690 2,690 2,640 2,640 300
2018/02/28 2,693 2,694 2,693 2,693 900
2018/02/26 2,617 2,700 2,565 2,565 1,900
2018/02/23 2,615 2,615 2,567 2,567 200
2018/02/22 2,615 2,618 2,615 2,615 1,300
2018/02/21 2,600 2,600 2,600 2,600 1,000
2018/02/14 2,590 2,600 2,585 2,600 1,200
2018/02/13 2,590 2,590 2,585 2,585 200
2018/02/09 2,580 2,580 2,580 2,580 400
2018/02/08 2,540 2,590 2,540 2,580 900
2018/02/07 2,599 2,599 2,490 2,490 300
2018/02/06 2,540 2,540 2,470 2,470 2,100
2018/02/05 2,599 2,599 2,590 2,590 200
2018/02/02 2,599 2,599 2,599 2,599 500
2018/02/01 2,571 2,599 2,571 2,599 200
2018/01/31 2,618 2,618 2,572 2,572 1,300
2018/01/30 2,677 2,677 2,568 2,568 2,500
2018/01/29 2,618 2,620 2,618 2,620 200
2018/01/26 2,659 2,660 2,617 2,617 700
2018/01/25 2,628 2,690 2,628 2,655 3,100
2018/01/24 2,440 2,600 2,440 2,550 2,200
2018/01/23 2,512 2,540 2,512 2,540 300
2018/01/22 2,347 2,547 2,347 2,547 1,800
2018/01/19 2,360 2,360 2,341 2,341 200
2018/01/18 2,400 2,590 2,400 2,460 2,200
2018/01/17 2,469 2,500 2,469 2,500 600
2018/01/16 2,400 2,400 2,353 2,369 400
2018/01/12 2,448 2,498 2,448 2,498 600
2018/01/11 2,512 2,512 2,498 2,498 1,200
2018/01/10 2,500 2,589 2,500 2,589 200
2018/01/04 2,675 2,675 2,600 2,600 900

このページの先頭へ