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
2022/12/30 2,689 2,689 2,651 2,652 1,000
2022/12/28 2,678 2,691 2,664 2,691 500
2022/12/27 2,681 2,681 2,677 2,677 300
2022/12/26 2,710 2,710 2,677 2,677 400
2022/12/23 2,668 2,669 2,668 2,668 300
2022/12/22 2,668 2,668 2,668 2,668 300
2022/12/21 2,680 2,680 2,680 2,680 100
2022/12/19 2,680 2,680 2,680 2,680 100
2022/12/15 2,698 2,698 2,698 2,698 500
2022/12/14 2,713 2,715 2,712 2,715 400
2022/12/13 2,711 2,715 2,711 2,715 400
2022/12/12 2,705 2,705 2,705 2,705 200
2022/12/05 2,655 2,655 2,655 2,655 100
2022/12/02 2,732 2,732 2,650 2,650 600
2022/12/01 2,701 2,715 2,689 2,689 1,000
2022/11/30 2,751 2,751 2,751 2,751 600
2022/11/29 2,781 2,781 2,736 2,751 600
2022/11/28 2,729 2,731 2,728 2,731 500
2022/11/25 2,685 2,710 2,685 2,710 800
2022/11/21 2,668 2,668 2,668 2,668 100
2022/11/15 2,686 2,686 2,686 2,686 400
2022/11/11 2,650 2,650 2,650 2,650 200
2022/11/10 2,645 2,650 2,645 2,650 200
2022/11/09 2,650 2,650 2,650 2,650 100
2022/11/08 2,650 2,650 2,640 2,640 200
2022/11/07 2,650 2,650 2,650 2,650 100
2022/11/04 2,652 2,652 2,651 2,651 400
2022/11/01 2,699 2,699 2,699 2,699 100
2022/10/31 2,700 2,700 2,700 2,700 500
2022/10/28 2,680 2,680 2,680 2,680 100
2022/10/27 2,667 2,667 2,667 2,667 100
2022/10/26 2,635 2,685 2,635 2,685 200
2022/10/25 2,660 2,660 2,632 2,632 400
2022/10/24 2,689 2,689 2,659 2,669 300
2022/10/21 2,647 2,647 2,601 2,602 300
2022/10/20 2,620 2,620 2,620 2,620 100
2022/10/19 2,632 2,632 2,632 2,632 100
2022/10/17 2,692 2,692 2,670 2,670 600
2022/10/14 2,647 2,647 2,647 2,647 100
2022/10/13 2,685 2,685 2,632 2,632 700
2022/10/05 2,606 2,686 2,606 2,686 400
2022/10/04 2,620 2,620 2,620 2,620 200
2022/10/03 2,669 2,669 2,620 2,620 300
2022/09/30 2,728 2,728 2,698 2,698 900
2022/09/29 2,606 2,628 2,606 2,628 300
2022/09/28 2,635 2,650 2,581 2,631 900
2022/09/27 2,636 2,636 2,605 2,605 1,100
2022/09/26 2,600 2,600 2,582 2,589 300
2022/09/22 2,582 2,582 2,562 2,562 400
2022/09/21 2,581 2,581 2,581 2,581 200
2022/09/20 2,602 2,620 2,580 2,580 700
2022/09/16 2,630 2,630 2,630 2,630 100
2022/09/15 2,668 2,668 2,655 2,655 800
2022/09/14 2,671 2,671 2,671 2,671 200
2022/09/13 2,699 2,699 2,671 2,671 300
2022/09/12 2,670 2,670 2,670 2,670 100
2022/09/09 2,660 2,660 2,627 2,649 300
2022/09/08 2,650 2,650 2,650 2,650 100
2022/09/07 2,653 2,653 2,650 2,650 400
2022/09/06 2,661 2,703 2,653 2,684 500
2022/09/05 2,662 2,693 2,643 2,650 400
2022/09/02 2,711 2,711 2,649 2,662 1,600
2022/09/01 2,771 2,771 2,711 2,711 800
2022/08/31 2,750 2,751 2,710 2,721 1,100
2022/08/30 2,750 2,828 2,732 2,800 4,100
2022/08/29 2,690 2,735 2,616 2,718 900
2022/08/26 2,790 2,790 2,735 2,735 500
2022/08/25 2,684 2,825 2,684 2,790 2,800
2022/08/24 2,700 2,700 2,670 2,673 1,200
2022/08/23 2,670 2,750 2,620 2,750 1,200
2022/08/19 2,594 2,637 2,553 2,637 500
2022/08/18 2,650 2,650 2,555 2,557 2,200
2022/08/17 2,730 2,730 2,650 2,650 700
2022/08/16 2,800 2,800 2,639 2,681 2,300
2022/08/15 3,090 3,105 2,750 2,800 12,800
2022/08/12 2,670 3,160 2,659 2,716 13,100
2022/08/10 2,699 2,699 2,657 2,657 500
2022/08/08 2,650 2,650 2,650 2,650 200
2022/08/03 2,643 2,643 2,643 2,643 100
2022/08/01 2,719 2,719 2,670 2,670 900
2022/07/28 2,670 2,670 2,670 2,670 100
2022/07/27 2,695 2,695 2,681 2,681 400
2022/07/26 2,676 2,678 2,676 2,678 200
2022/07/22 2,660 2,660 2,660 2,660 100
2022/07/21 2,677 2,677 2,654 2,654 300
2022/07/20 2,611 2,611 2,611 2,611 100
2022/07/15 2,600 2,610 2,600 2,610 1,000
2022/07/14 2,642 2,642 2,620 2,620 300
2022/07/13 2,630 2,630 2,630 2,630 200
2022/07/12 2,625 2,630 2,625 2,630 200
2022/07/11 2,619 2,619 2,619 2,619 100
2022/07/08 2,683 2,683 2,650 2,650 200
2022/07/07 2,610 2,610 2,610 2,610 100
2022/07/06 2,650 2,650 2,610 2,610 300
2022/07/05 2,650 2,650 2,650 2,650 300
2022/07/04 2,700 2,700 2,650 2,650 400
2022/07/01 2,710 2,710 2,650 2,680 700
2022/06/30 2,713 2,713 2,700 2,700 1,200
2022/06/29 2,754 2,754 2,712 2,730 1,500
2022/06/28 2,870 3,000 2,856 2,865 3,400
2022/06/27 2,865 2,939 2,865 2,870 1,800
2022/06/24 2,875 2,900 2,850 2,875 1,400
2022/06/23 2,880 2,885 2,875 2,875 500
2022/06/22 2,885 2,885 2,853 2,885 1,000
2022/06/21 2,935 2,935 2,885 2,885 200
2022/06/20 2,880 2,880 2,850 2,850 1,100
2022/06/17 2,905 2,905 2,900 2,900 200
2022/06/16 2,930 2,930 2,905 2,905 300
2022/06/15 2,880 2,880 2,880 2,880 600
2022/06/14 2,885 2,890 2,885 2,890 200
2022/06/13 2,888 2,890 2,871 2,890 600
2022/06/10 2,900 2,900 2,900 2,900 100
2022/06/09 2,860 2,900 2,860 2,900 200
2022/06/08 2,900 2,900 2,900 2,900 100
2022/06/07 2,904 2,904 2,901 2,901 300
2022/06/06 2,901 2,906 2,815 2,815 800
2022/06/03 2,800 2,850 2,800 2,801 800
2022/06/02 2,824 2,870 2,820 2,820 500
2022/06/01 2,875 2,875 2,824 2,873 800
2022/05/31 2,827 2,827 2,824 2,825 900
2022/05/30 2,828 2,830 2,783 2,827 1,600
2022/05/27 2,811 2,811 2,810 2,810 200
2022/05/26 2,812 2,813 2,812 2,813 200
2022/05/25 2,796 2,796 2,765 2,765 600
2022/05/24 2,796 2,796 2,796 2,796 100
2022/05/20 2,769 2,769 2,769 2,769 100
2022/05/18 2,800 2,800 2,800 2,800 100
2022/05/17 2,820 2,820 2,820 2,820 1,200
2022/05/16 2,799 2,819 2,780 2,780 700
2022/05/13 2,770 2,770 2,770 2,770 200
2022/05/12 2,800 2,800 2,762 2,765 500
2022/05/11 2,746 2,775 2,746 2,775 200
2022/05/09 2,739 2,750 2,739 2,740 300
2022/05/06 2,800 2,800 2,750 2,750 500
2022/05/02 2,768 2,780 2,751 2,751 1,100
2022/04/28 2,719 2,720 2,717 2,718 600
2022/04/27 2,704 2,719 2,704 2,719 200
2022/04/26 2,719 2,719 2,719 2,719 100
2022/04/22 2,680 2,681 2,680 2,681 300
2022/04/20 2,719 2,720 2,719 2,720 200
2022/04/19 2,720 2,720 2,681 2,681 200
2022/04/18 2,715 2,715 2,715 2,715 500
2022/04/15 2,724 2,724 2,720 2,720 600
2022/04/14 2,675 2,695 2,675 2,695 300
2022/04/13 2,675 2,675 2,675 2,675 100
2022/04/12 2,692 2,692 2,692 2,692 200
2022/04/11 2,720 2,720 2,691 2,691 400
2022/04/06 2,703 2,703 2,703 2,703 400
2022/04/05 2,705 2,705 2,698 2,700 600
2022/04/04 2,691 2,692 2,691 2,692 600
2022/04/01 2,691 2,691 2,691 2,691 500
2022/03/31 2,723 2,723 2,691 2,691 200
2022/03/30 2,724 2,724 2,681 2,682 1,100
2022/03/29 2,692 2,692 2,681 2,681 200
2022/03/28 2,692 2,692 2,670 2,670 700
2022/03/25 2,651 2,651 2,651 2,651 200
2022/03/23 2,650 2,650 2,650 2,650 100
2022/03/22 2,650 2,650 2,650 2,650 200
2022/03/18 2,649 2,649 2,649 2,649 1,200
2022/03/17 2,649 2,649 2,649 2,649 100
2022/03/15 2,670 2,670 2,670 2,670 400
2022/03/14 2,620 2,620 2,620 2,620 100
2022/03/10 2,611 2,611 2,611 2,611 500
2022/03/07 2,601 2,630 2,601 2,630 200
2022/03/03 2,614 2,614 2,614 2,614 300
2022/03/02 2,620 2,620 2,613 2,614 400
2022/03/01 2,600 2,670 2,600 2,670 300
2022/02/28 2,700 2,700 2,700 2,700 700
2022/02/25 2,590 2,590 2,590 2,590 100
2022/02/24 2,570 2,640 2,532 2,640 400
2022/02/17 2,600 2,600 2,581 2,581 300
2022/02/15 2,709 2,709 2,659 2,659 600
2022/02/14 2,620 2,620 2,619 2,620 300
2022/02/09 2,600 2,600 2,600 2,600 300
2022/02/08 2,600 2,600 2,600 2,600 100
2022/02/02 2,599 2,599 2,599 2,599 100
2022/02/01 2,600 2,600 2,502 2,502 300
2022/01/31 2,568 2,610 2,568 2,610 800
2022/01/28 2,468 2,468 2,468 2,468 400
2022/01/27 2,559 2,559 2,535 2,535 700
2022/01/26 2,506 2,506 2,506 2,506 100
2022/01/24 2,550 2,550 2,482 2,482 200
2022/01/21 2,659 2,659 2,594 2,594 200
2022/01/20 2,451 2,653 2,451 2,653 200
2022/01/19 2,522 2,522 2,460 2,460 400
2022/01/18 2,613 2,613 2,613 2,613 300
2022/01/17 2,651 2,651 2,651 2,651 1,700
2022/01/14 2,590 2,601 2,590 2,601 200
2022/01/04 2,600 2,600 2,580 2,580 200

このページの先頭へ