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
2020/12/30 2,437 2,437 2,437 2,437 700
2020/12/28 2,490 2,490 2,386 2,387 1,300
2020/12/25 2,440 2,440 2,440 2,440 100
2020/12/22 2,427 2,440 2,427 2,440 300
2020/12/21 2,340 2,340 2,339 2,339 400
2020/12/17 2,340 2,340 2,339 2,340 700
2020/12/16 2,404 2,404 2,404 2,404 200
2020/12/15 2,497 2,497 2,354 2,354 1,900
2020/12/14 2,424 2,424 2,424 2,424 100
2020/12/03 2,374 2,374 2,374 2,374 500
2020/12/01 2,473 2,473 2,473 2,473 100
2020/11/30 2,420 2,469 2,339 2,373 2,100
2020/11/27 2,446 2,446 2,441 2,446 400
2020/11/26 2,450 2,450 2,440 2,440 600
2020/11/25 2,421 2,421 2,421 2,421 100
2020/11/16 2,533 2,533 2,386 2,386 900
2020/11/05 2,413 2,413 2,413 2,413 100
2020/11/04 2,499 2,499 2,499 2,499 100
2020/11/02 2,400 2,400 2,400 2,400 100
2020/10/30 2,500 2,500 2,500 2,500 600
2020/10/27 2,450 2,450 2,443 2,443 200
2020/10/26 2,450 2,450 2,450 2,450 100
2020/10/23 2,351 2,351 2,350 2,350 200
2020/10/16 2,340 2,340 2,340 2,340 300
2020/10/15 2,490 2,490 2,440 2,440 700
2020/10/14 2,420 2,420 2,395 2,395 200
2020/10/05 2,420 2,420 2,420 2,420 100
2020/10/02 2,510 2,520 2,510 2,520 400
2020/09/30 2,501 2,501 2,501 2,501 600
2020/09/29 2,500 2,500 2,467 2,467 2,200
2020/09/28 2,350 2,350 2,350 2,350 100
2020/09/25 2,300 2,300 2,300 2,300 300
2020/09/24 2,400 2,400 2,350 2,350 200
2020/09/18 2,395 2,395 2,395 2,395 100
2020/09/17 2,370 2,370 2,370 2,370 200
2020/09/15 2,520 2,520 2,420 2,420 600
2020/09/14 2,400 2,400 2,400 2,400 200
2020/08/31 2,400 2,400 2,400 2,400 600
2020/08/28 2,346 2,346 2,346 2,346 100
2020/08/27 2,300 2,300 2,300 2,300 200
2020/08/26 2,311 2,311 2,281 2,281 200
2020/08/24 2,211 2,261 2,211 2,261 300
2020/08/17 2,400 2,400 2,207 2,207 700
2020/08/14 2,291 2,295 2,291 2,295 200
2020/08/13 2,241 2,241 2,241 2,241 100
2020/08/11 2,207 2,255 2,205 2,205 400
2020/08/07 2,340 2,340 2,340 2,340 100
2020/08/06 2,390 2,390 2,390 2,390 100
2020/08/03 2,390 2,390 2,390 2,390 200
2020/07/31 2,389 2,389 2,389 2,389 100
2020/07/30 2,380 2,380 2,380 2,380 800
2020/07/29 2,370 2,370 2,370 2,370 100
2020/07/28 2,350 2,358 2,350 2,358 300
2020/07/27 2,349 2,350 2,349 2,350 200
2020/07/15 2,298 2,300 2,298 2,300 700
2020/07/13 2,248 2,248 2,198 2,198 300
2020/07/09 2,297 2,298 2,297 2,298 200
2020/07/08 2,293 2,293 2,249 2,249 400
2020/07/07 2,150 2,193 2,150 2,193 200
2020/07/06 2,179 2,180 2,179 2,180 800
2020/07/03 2,284 2,284 2,185 2,201 500
2020/07/01 2,284 2,284 2,284 2,284 100
2020/06/30 2,323 2,335 2,275 2,335 1,400
2020/06/29 2,233 2,273 2,201 2,273 2,200
2020/06/26 2,550 2,550 2,515 2,523 1,500
2020/06/25 2,420 2,518 2,420 2,518 1,000
2020/06/24 2,520 2,520 2,470 2,470 200
2020/06/23 2,521 2,521 2,480 2,521 600
2020/06/22 2,399 2,475 2,386 2,421 2,700
2020/06/19 2,395 2,395 2,395 2,395 300
2020/06/16 2,385 2,385 2,385 2,385 100
2020/06/15 2,399 2,399 2,385 2,385 900
2020/06/12 2,314 2,364 2,314 2,351 500
2020/06/11 2,305 2,398 2,305 2,398 500
2020/06/10 2,399 2,399 2,349 2,349 200
2020/06/09 2,350 2,350 2,350 2,350 300
2020/06/08 2,380 2,380 2,360 2,360 300
2020/06/05 2,390 2,390 2,380 2,380 200
2020/06/04 2,345 2,345 2,345 2,345 300
2020/06/03 2,350 2,350 2,341 2,350 1,400
2020/06/02 2,370 2,370 2,350 2,370 1,400
2020/06/01 2,436 2,436 2,379 2,379 1,700
2020/05/29 2,341 2,341 2,331 2,336 3,200
2020/05/28 2,350 2,350 2,346 2,350 800
2020/05/27 2,350 2,350 2,350 2,350 100
2020/05/26 2,360 2,360 2,360 2,360 100
2020/05/25 2,360 2,360 2,310 2,310 800
2020/05/21 2,310 2,310 2,310 2,310 300
2020/05/20 2,399 2,399 2,399 2,399 100
2020/05/18 2,349 2,349 2,349 2,349 100
2020/05/15 2,399 2,399 2,399 2,399 600
2020/05/14 2,349 2,349 2,349 2,349 200
2020/05/13 2,315 2,327 2,315 2,327 300
2020/05/07 2,301 2,301 2,300 2,300 500
2020/05/01 2,300 2,300 2,300 2,300 100
2020/04/30 2,363 2,363 2,281 2,281 1,200
2020/04/28 2,299 2,300 2,250 2,251 800
2020/04/27 2,300 2,300 2,300 2,300 300
2020/04/23 2,300 2,300 2,300 2,300 100
2020/04/20 2,268 2,268 2,268 2,268 100
2020/04/15 2,247 2,247 2,247 2,247 600
2020/04/14 2,140 2,140 2,140 2,140 100
2020/04/06 2,081 2,081 2,081 2,081 100
2020/04/03 2,080 2,131 2,080 2,131 300
2020/04/01 2,180 2,180 2,180 2,180 100
2020/03/30 2,179 2,179 2,050 2,179 1,300
2020/03/27 2,099 2,099 2,099 2,099 100
2020/03/26 2,031 2,121 2,030 2,121 700
2020/03/25 2,015 2,031 2,013 2,031 700
2020/03/24 1,820 1,980 1,820 1,980 800
2020/03/23 1,900 1,900 1,860 1,860 400
2020/03/17 1,924 1,924 1,924 1,924 100
2020/03/16 2,014 2,014 2,014 2,014 700
2020/03/13 2,000 2,000 1,900 1,919 1,500
2020/03/12 2,100 2,100 2,050 2,100 700
2020/03/11 2,220 2,359 2,220 2,250 700
2020/03/10 2,070 2,070 2,070 2,070 200
2020/03/09 2,200 2,200 2,071 2,071 300
2020/03/04 2,225 2,225 2,225 2,225 200
2020/03/02 2,336 2,337 2,286 2,286 900
2020/02/28 2,300 2,300 2,225 2,225 700
2020/02/27 2,360 2,360 2,341 2,341 200
2020/02/26 2,379 2,379 2,341 2,359 300
2020/02/25 2,353 2,353 2,353 2,353 100
2020/02/21 2,347 2,348 2,306 2,306 500
2020/02/19 2,300 2,301 2,300 2,301 800
2020/02/18 2,315 2,315 2,315 2,315 100
2020/02/17 2,391 2,391 2,308 2,308 600
2020/02/14 2,303 2,303 2,299 2,300 1,700
2020/02/13 2,322 2,373 2,302 2,303 800
2020/02/12 2,300 2,341 2,300 2,332 400
2020/02/10 2,300 2,300 2,299 2,300 700
2020/02/06 2,377 2,377 2,289 2,289 200
2020/02/05 2,348 2,349 2,262 2,349 900
2020/02/04 2,280 2,329 2,280 2,329 400
2020/02/03 2,370 2,370 2,211 2,251 1,200
2020/01/30 2,370 2,370 2,370 2,370 600
2020/01/29 2,375 2,375 2,375 2,375 100
2020/01/28 2,390 2,390 2,346 2,346 800
2020/01/27 2,390 2,390 2,390 2,390 100
2020/01/24 2,374 2,374 2,374 2,374 300
2020/01/22 2,352 2,400 2,352 2,370 500
2020/01/21 2,360 2,360 2,356 2,356 300
2020/01/20 2,390 2,390 2,390 2,390 100
2020/01/17 2,370 2,415 2,351 2,415 600
2020/01/15 2,482 2,482 2,349 2,400 4,100
2020/01/10 2,410 2,410 2,410 2,410 300
2020/01/09 2,364 2,364 2,364 2,364 600

このページの先頭へ