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 |