三晃金属工業(1972)の株価時系列情報
三晃金属工業(1972)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,473 | 1,490 | 1,461 | 1,485 | 39,700 |
| 2026/02/20 | 1,485 | 1,485 | 1,464 | 1,473 | 31,100 |
| 2026/02/19 | 1,467 | 1,486 | 1,460 | 1,486 | 43,600 |
| 2026/02/18 | 1,469 | 1,473 | 1,460 | 1,467 | 42,000 |
| 2026/02/17 | 1,475 | 1,475 | 1,463 | 1,468 | 46,300 |
| 2026/02/16 | 1,491 | 1,491 | 1,470 | 1,480 | 62,100 |
| 2026/02/13 | 1,520 | 1,520 | 1,474 | 1,479 | 65,100 |
| 2026/02/12 | 1,498 | 1,526 | 1,494 | 1,516 | 56,500 |
| 2026/02/10 | 1,478 | 1,492 | 1,475 | 1,486 | 36,100 |
| 2026/02/09 | 1,497 | 1,498 | 1,476 | 1,476 | 65,200 |
| 2026/02/06 | 1,445 | 1,473 | 1,439 | 1,473 | 61,700 |
| 2026/02/05 | 1,451 | 1,461 | 1,446 | 1,449 | 35,700 |
| 2026/02/04 | 1,440 | 1,457 | 1,436 | 1,450 | 45,700 |
| 2026/02/03 | 1,439 | 1,452 | 1,431 | 1,446 | 43,900 |
| 2026/02/02 | 1,444 | 1,447 | 1,420 | 1,422 | 122,300 |
| 2026/01/30 | 1,480 | 1,480 | 1,397 | 1,440 | 206,200 |
| 2026/01/29 | 1,486 | 1,486 | 1,461 | 1,480 | 44,100 |
| 2026/01/28 | 1,504 | 1,504 | 1,479 | 1,488 | 61,600 |
| 2026/01/27 | 1,503 | 1,507 | 1,491 | 1,503 | 34,200 |
| 2026/01/26 | 1,529 | 1,529 | 1,506 | 1,509 | 60,400 |
| 2026/01/23 | 1,545 | 1,553 | 1,529 | 1,541 | 33,400 |
| 2026/01/22 | 1,505 | 1,540 | 1,505 | 1,529 | 50,000 |
| 2026/01/21 | 1,503 | 1,509 | 1,486 | 1,505 | 82,500 |
| 2026/01/20 | 1,545 | 1,545 | 1,515 | 1,525 | 65,100 |
| 2026/01/19 | 1,560 | 1,562 | 1,527 | 1,546 | 88,500 |
| 2026/01/16 | 1,540 | 1,553 | 1,538 | 1,553 | 35,800 |
| 2026/01/15 | 1,530 | 1,544 | 1,522 | 1,540 | 79,700 |
| 2026/01/14 | 1,522 | 1,536 | 1,522 | 1,533 | 70,100 |
| 2026/01/13 | 1,509 | 1,522 | 1,496 | 1,519 | 72,400 |
| 2026/01/09 | 1,484 | 1,491 | 1,478 | 1,490 | 23,800 |
| 2026/01/08 | 1,485 | 1,493 | 1,475 | 1,476 | 40,900 |
| 2026/01/07 | 1,478 | 1,489 | 1,463 | 1,483 | 74,600 |
| 2026/01/06 | 1,469 | 1,483 | 1,465 | 1,479 | 90,700 |
| 2026/01/05 | 1,471 | 1,484 | 1,450 | 1,461 | 120,600 |
| 2025/12/30 | 1,474 | 1,484 | 1,469 | 1,470 | 33,200 |
| 2025/12/29 | 1,465 | 1,483 | 1,461 | 1,477 | 50,000 |
| 2025/12/26 | 1,465 | 1,473 | 1,457 | 1,459 | 39,500 |
| 2025/12/25 | 1,475 | 1,475 | 1,453 | 1,465 | 42,600 |
| 2025/12/24 | 1,442 | 1,461 | 1,425 | 1,455 | 126,700 |
| 2025/12/23 | 1,424 | 1,428 | 1,411 | 1,412 | 51,300 |
| 2025/12/22 | 1,431 | 1,437 | 1,415 | 1,415 | 62,000 |
| 2025/12/19 | 1,408 | 1,433 | 1,403 | 1,430 | 69,300 |
| 2025/12/18 | 1,400 | 1,404 | 1,381 | 1,403 | 34,800 |
| 2025/12/17 | 1,403 | 1,410 | 1,393 | 1,401 | 35,600 |
| 2025/12/16 | 1,426 | 1,426 | 1,401 | 1,401 | 36,500 |
| 2025/12/15 | 1,407 | 1,430 | 1,401 | 1,425 | 51,800 |
| 2025/12/12 | 1,400 | 1,419 | 1,400 | 1,419 | 66,500 |
| 2025/12/11 | 1,399 | 1,404 | 1,385 | 1,394 | 59,800 |
| 2025/12/10 | 1,382 | 1,396 | 1,377 | 1,393 | 63,300 |
| 2025/12/09 | 1,400 | 1,400 | 1,377 | 1,385 | 65,000 |
| 2025/12/08 | 1,385 | 1,401 | 1,385 | 1,400 | 58,500 |
| 2025/12/05 | 1,394 | 1,400 | 1,384 | 1,384 | 30,000 |
| 2025/12/04 | 1,375 | 1,391 | 1,373 | 1,391 | 40,100 |
| 2025/12/03 | 1,380 | 1,389 | 1,376 | 1,376 | 57,100 |
| 2025/12/02 | 1,395 | 1,397 | 1,376 | 1,385 | 63,900 |
| 2025/12/01 | 1,420 | 1,427 | 1,394 | 1,394 | 65,700 |
| 2025/11/28 | 1,410 | 1,426 | 1,404 | 1,424 | 38,300 |
| 2025/11/27 | 1,393 | 1,413 | 1,393 | 1,411 | 42,900 |
| 2025/11/26 | 1,385 | 1,395 | 1,384 | 1,393 | 49,800 |
| 2025/11/25 | 1,398 | 1,398 | 1,379 | 1,384 | 64,100 |
| 2025/11/21 | 1,371 | 1,399 | 1,368 | 1,394 | 66,600 |
| 2025/11/20 | 1,374 | 1,382 | 1,365 | 1,379 | 42,200 |
| 2025/11/19 | 1,370 | 1,374 | 1,351 | 1,363 | 96,500 |
| 2025/11/18 | 1,403 | 1,404 | 1,360 | 1,370 | 161,200 |
| 2025/11/17 | 1,398 | 1,426 | 1,386 | 1,414 | 141,800 |
| 2025/11/14 | 1,400 | 1,403 | 1,391 | 1,399 | 62,200 |
| 2025/11/13 | 1,404 | 1,415 | 1,400 | 1,407 | 74,100 |
| 2025/11/12 | 1,395 | 1,409 | 1,389 | 1,404 | 77,300 |
| 2025/11/11 | 1,411 | 1,412 | 1,388 | 1,399 | 81,400 |
| 2025/11/10 | 1,401 | 1,422 | 1,399 | 1,411 | 70,900 |
| 2025/11/07 | 1,401 | 1,410 | 1,393 | 1,410 | 99,300 |
| 2025/11/06 | 1,390 | 1,410 | 1,380 | 1,407 | 88,600 |
| 2025/11/05 | 1,383 | 1,392 | 1,359 | 1,387 | 159,900 |
| 2025/11/04 | 1,359 | 1,458 | 1,359 | 1,387 | 372,100 |
| 2025/10/31 | 1,550 | 1,563 | 1,352 | 1,359 | 547,700 |
| 2025/10/30 | 1,554 | 1,560 | 1,548 | 1,551 | 66,000 |
| 2025/10/29 | 1,570 | 1,578 | 1,545 | 1,552 | 79,800 |
| 2025/10/28 | 1,568 | 1,583 | 1,541 | 1,545 | 129,700 |
| 2025/10/27 | 1,542 | 1,552 | 1,538 | 1,550 | 101,900 |
| 2025/10/24 | 1,526 | 1,530 | 1,510 | 1,511 | 44,900 |
| 2025/10/23 | 1,502 | 1,510 | 1,487 | 1,510 | 52,500 |
| 2025/10/22 | 1,471 | 1,504 | 1,471 | 1,501 | 63,800 |
| 2025/10/21 | 1,500 | 1,502 | 1,470 | 1,470 | 52,100 |
| 2025/10/20 | 1,489 | 1,507 | 1,489 | 1,502 | 56,100 |
| 2025/10/17 | 1,502 | 1,509 | 1,479 | 1,485 | 48,200 |
| 2025/10/16 | 1,505 | 1,517 | 1,500 | 1,507 | 56,600 |
| 2025/10/15 | 1,469 | 1,492 | 1,469 | 1,492 | 40,900 |
| 2025/10/14 | 1,445 | 1,470 | 1,440 | 1,459 | 119,300 |
| 2025/10/10 | 1,519 | 1,519 | 1,467 | 1,479 | 130,800 |
| 2025/10/09 | 1,532 | 1,551 | 1,519 | 1,522 | 60,600 |
| 2025/10/08 | 1,523 | 1,544 | 1,518 | 1,527 | 70,500 |
| 2025/10/07 | 1,512 | 1,531 | 1,498 | 1,520 | 74,500 |
| 2025/10/06 | 1,489 | 1,512 | 1,471 | 1,505 | 90,900 |
| 2025/10/03 | 1,462 | 1,488 | 1,459 | 1,468 | 94,700 |
| 2025/10/02 | 1,435 | 1,458 | 1,435 | 1,453 | 122,700 |
| 2025/10/01 | 1,471 | 1,479 | 1,446 | 1,457 | 190,400 |
| 2025/09/30 | 1,562 | 1,562 | 1,488 | 1,504 | 155,100 |
| 2025/09/29 | 1,548 | 1,548 | 1,500 | 1,522 | 171,300 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 7,740 | 7,800 | 7,700 | 7,750 | 26,600 |
| 2025/09/25 | 7,710 | 7,750 | 7,650 | 7,720 | 43,600 |
| 2025/09/24 | 7,650 | 7,660 | 7,570 | 7,640 | 27,500 |
| 2025/09/22 | 7,720 | 7,750 | 7,650 | 7,650 | 19,800 |
| 2025/09/19 | 7,810 | 7,820 | 7,650 | 7,720 | 36,000 |
| 2025/09/18 | 7,770 | 7,770 | 7,700 | 7,760 | 51,400 |
| 2025/09/17 | 7,990 | 7,990 | 7,750 | 7,790 | 88,000 |
| 2025/09/16 | 8,030 | 8,050 | 7,940 | 7,990 | 45,600 |
| 2025/09/12 | 8,200 | 8,250 | 8,000 | 8,030 | 50,600 |
| 2025/09/11 | 8,210 | 8,210 | 8,120 | 8,140 | 31,100 |
| 2025/09/10 | 8,270 | 8,300 | 8,170 | 8,220 | 25,300 |
| 2025/09/09 | 8,400 | 8,400 | 8,220 | 8,270 | 27,200 |
| 2025/09/08 | 8,670 | 8,670 | 8,210 | 8,330 | 63,700 |
| 2025/09/05 | 8,360 | 8,590 | 8,330 | 8,540 | 59,000 |
| 2025/09/04 | 8,170 | 8,280 | 8,050 | 8,270 | 43,900 |
| 2025/09/03 | 8,180 | 8,200 | 7,960 | 8,040 | 47,800 |
| 2025/09/02 | 7,930 | 8,080 | 7,930 | 8,040 | 34,000 |
| 2025/09/01 | 7,840 | 7,980 | 7,790 | 7,860 | 36,700 |
| 2025/08/29 | 7,700 | 7,740 | 7,660 | 7,690 | 9,000 |
| 2025/08/28 | 7,670 | 7,710 | 7,600 | 7,660 | 9,900 |
| 2025/08/27 | 7,650 | 7,720 | 7,650 | 7,670 | 9,300 |
| 2025/08/26 | 7,720 | 7,760 | 7,680 | 7,690 | 17,100 |
| 2025/08/25 | 7,780 | 7,880 | 7,660 | 7,690 | 33,700 |
| 2025/08/22 | 7,550 | 7,630 | 7,500 | 7,630 | 11,100 |
| 2025/08/21 | 7,560 | 7,590 | 7,500 | 7,520 | 21,400 |
| 2025/08/20 | 7,620 | 7,620 | 7,530 | 7,560 | 25,600 |
| 2025/08/19 | 7,670 | 7,720 | 7,610 | 7,650 | 18,700 |
| 2025/08/18 | 7,570 | 7,670 | 7,550 | 7,670 | 12,100 |
| 2025/08/15 | 7,550 | 7,640 | 7,520 | 7,600 | 9,600 |
| 2025/08/14 | 7,490 | 7,570 | 7,450 | 7,520 | 8,500 |
| 2025/08/13 | 7,590 | 7,650 | 7,480 | 7,510 | 17,400 |
| 2025/08/12 | 7,380 | 7,600 | 7,350 | 7,580 | 36,600 |
| 2025/08/08 | 7,320 | 7,410 | 7,320 | 7,400 | 11,700 |
| 2025/08/07 | 7,300 | 7,380 | 7,300 | 7,340 | 14,700 |
| 2025/08/06 | 7,250 | 7,350 | 7,250 | 7,330 | 11,500 |
| 2025/08/05 | 7,290 | 7,310 | 7,230 | 7,250 | 8,800 |
| 2025/08/04 | 7,160 | 7,280 | 7,150 | 7,280 | 14,900 |
| 2025/08/01 | 7,160 | 7,240 | 7,160 | 7,220 | 8,000 |
| 2025/07/31 | 7,130 | 7,210 | 7,080 | 7,210 | 19,400 |
| 2025/07/30 | 7,080 | 7,080 | 7,000 | 7,060 | 12,600 |
| 2025/07/29 | 7,030 | 7,110 | 6,990 | 7,050 | 24,300 |
| 2025/07/28 | 7,250 | 7,330 | 7,050 | 7,050 | 50,900 |
| 2025/07/25 | 6,900 | 7,500 | 6,870 | 7,280 | 65,900 |
| 2025/07/24 | 6,900 | 6,910 | 6,850 | 6,860 | 18,200 |
| 2025/07/23 | 6,820 | 6,920 | 6,810 | 6,880 | 21,200 |
| 2025/07/22 | 6,750 | 6,850 | 6,730 | 6,770 | 14,500 |
| 2025/07/18 | 6,670 | 6,820 | 6,630 | 6,750 | 18,500 |
| 2025/07/17 | 6,660 | 6,740 | 6,630 | 6,650 | 12,400 |
| 2025/07/16 | 6,760 | 6,760 | 6,610 | 6,660 | 29,100 |
| 2025/07/15 | 6,720 | 6,780 | 6,710 | 6,760 | 13,300 |
| 2025/07/14 | 6,870 | 6,870 | 6,680 | 6,730 | 21,000 |
| 2025/07/11 | 6,810 | 6,880 | 6,770 | 6,880 | 18,500 |
| 2025/07/10 | 6,750 | 6,830 | 6,750 | 6,770 | 15,700 |
| 2025/07/09 | 6,610 | 6,790 | 6,590 | 6,730 | 26,900 |
| 2025/07/08 | 6,530 | 6,610 | 6,480 | 6,590 | 16,000 |
| 2025/07/07 | 6,390 | 6,550 | 6,380 | 6,530 | 32,400 |
| 2025/07/04 | 6,390 | 6,490 | 6,340 | 6,360 | 30,300 |
| 2025/07/03 | 6,400 | 6,430 | 6,320 | 6,330 | 15,700 |
| 2025/07/02 | 6,440 | 6,440 | 6,380 | 6,430 | 13,400 |
| 2025/07/01 | 6,360 | 6,500 | 6,360 | 6,430 | 29,700 |
| 2025/06/30 | 6,320 | 6,470 | 6,280 | 6,380 | 34,900 |
| 2025/06/27 | 6,200 | 6,310 | 6,150 | 6,260 | 33,400 |
| 2025/06/26 | 6,230 | 6,230 | 6,150 | 6,200 | 10,400 |
| 2025/06/25 | 6,200 | 6,200 | 6,170 | 6,200 | 12,700 |
| 2025/06/24 | 6,190 | 6,200 | 6,160 | 6,190 | 12,800 |
| 2025/06/23 | 6,130 | 6,230 | 6,120 | 6,190 | 28,000 |
| 2025/06/20 | 6,070 | 6,150 | 6,070 | 6,090 | 15,500 |
| 2025/06/19 | 6,050 | 6,080 | 6,040 | 6,060 | 10,100 |
| 2025/06/18 | 6,060 | 6,060 | 6,030 | 6,040 | 12,600 |
| 2025/06/17 | 5,990 | 6,040 | 5,990 | 6,010 | 8,700 |
| 2025/06/16 | 5,950 | 5,980 | 5,930 | 5,980 | 5,700 |
| 2025/06/13 | 6,010 | 6,010 | 5,950 | 5,950 | 13,300 |
| 2025/06/12 | 6,030 | 6,040 | 6,000 | 6,000 | 4,200 |
| 2025/06/11 | 6,000 | 6,040 | 6,000 | 6,030 | 4,800 |
| 2025/06/10 | 6,030 | 6,040 | 6,000 | 6,000 | 5,100 |
| 2025/06/09 | 6,030 | 6,040 | 6,000 | 6,030 | 3,500 |
| 2025/06/06 | 5,970 | 6,020 | 5,970 | 6,020 | 7,700 |
| 2025/06/05 | 5,970 | 5,990 | 5,940 | 5,950 | 6,900 |
| 2025/06/04 | 5,970 | 5,980 | 5,940 | 5,950 | 6,000 |
| 2025/06/03 | 5,990 | 6,000 | 5,930 | 5,940 | 9,400 |
| 2025/06/02 | 5,990 | 6,010 | 5,970 | 5,980 | 6,500 |
| 2025/05/30 | 6,050 | 6,070 | 5,970 | 5,980 | 15,400 |
| 2025/05/29 | 6,030 | 6,110 | 6,020 | 6,050 | 45,500 |
| 2025/05/28 | 5,940 | 6,090 | 5,920 | 5,990 | 41,900 |
| 2025/05/27 | 5,940 | 5,970 | 5,900 | 5,940 | 7,000 |
| 2025/05/26 | 6,000 | 6,000 | 5,930 | 5,950 | 3,300 |
| 2025/05/23 | 5,980 | 5,990 | 5,920 | 5,950 | 4,200 |
| 2025/05/22 | 5,900 | 6,040 | 5,900 | 5,950 | 15,300 |
| 2025/05/21 | 5,950 | 6,060 | 5,950 | 5,970 | 27,800 |
| 2025/05/20 | 5,860 | 5,970 | 5,860 | 5,910 | 16,100 |
| 2025/05/19 | 5,800 | 5,950 | 5,790 | 5,950 | 18,100 |
| 2025/05/16 | 5,740 | 5,840 | 5,650 | 5,820 | 22,500 |
| 2025/05/15 | 5,740 | 5,760 | 5,730 | 5,730 | 4,700 |
| 2025/05/14 | 5,820 | 5,820 | 5,740 | 5,760 | 7,200 |
| 2025/05/13 | 5,860 | 5,870 | 5,770 | 5,820 | 13,100 |
| 2025/05/12 | 5,780 | 5,880 | 5,760 | 5,830 | 27,800 |
| 2025/05/09 | 5,790 | 5,870 | 5,790 | 5,810 | 5,600 |
| 2025/05/08 | 5,790 | 5,810 | 5,760 | 5,810 | 6,500 |
| 2025/05/07 | 5,830 | 5,890 | 5,810 | 5,810 | 6,000 |
| 2025/05/02 | 5,870 | 5,920 | 5,810 | 5,830 | 18,100 |
| 2025/05/01 | 5,860 | 5,920 | 5,850 | 5,850 | 8,800 |
| 2025/04/30 | 5,880 | 5,940 | 5,870 | 5,930 | 22,300 |