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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,234 | 1,235 | 1,225 | 1,229 | 21,200 |
| 2026/06/15 | 1,222 | 1,238 | 1,221 | 1,234 | 31,000 |
| 2026/06/12 | 1,205 | 1,221 | 1,205 | 1,221 | 33,200 |
| 2026/06/11 | 1,207 | 1,209 | 1,188 | 1,207 | 58,100 |
| 2026/06/10 | 1,202 | 1,215 | 1,195 | 1,209 | 46,900 |
| 2026/06/09 | 1,212 | 1,222 | 1,193 | 1,201 | 44,600 |
| 2026/06/08 | 1,201 | 1,215 | 1,192 | 1,202 | 64,200 |
| 2026/06/05 | 1,188 | 1,233 | 1,188 | 1,226 | 109,100 |
| 2026/06/04 | 1,185 | 1,194 | 1,173 | 1,188 | 52,900 |
| 2026/06/03 | 1,184 | 1,192 | 1,167 | 1,187 | 168,000 |
| 2026/06/02 | 1,182 | 1,201 | 1,164 | 1,182 | 297,600 |
| 2026/06/01 | 1,221 | 1,221 | 1,197 | 1,197 | 238,300 |
| 2026/05/29 | 1,215 | 1,228 | 1,215 | 1,220 | 37,800 |
| 2026/05/28 | 1,218 | 1,235 | 1,212 | 1,223 | 44,800 |
| 2026/05/27 | 1,230 | 1,236 | 1,213 | 1,218 | 32,200 |
| 2026/05/26 | 1,221 | 1,233 | 1,212 | 1,224 | 123,000 |
| 2026/05/25 | 1,227 | 1,233 | 1,212 | 1,214 | 92,800 |
| 2026/05/22 | 1,233 | 1,233 | 1,217 | 1,226 | 173,200 |
| 2026/05/21 | 1,249 | 1,252 | 1,227 | 1,227 | 80,500 |
| 2026/05/20 | 1,261 | 1,261 | 1,222 | 1,234 | 115,300 |
| 2026/05/19 | 1,252 | 1,263 | 1,237 | 1,263 | 113,800 |
| 2026/05/18 | 1,245 | 1,259 | 1,237 | 1,248 | 95,800 |
| 2026/05/15 | 1,242 | 1,259 | 1,240 | 1,245 | 87,300 |
| 2026/05/14 | 1,274 | 1,274 | 1,247 | 1,249 | 75,100 |
| 2026/05/13 | 1,277 | 1,286 | 1,261 | 1,271 | 61,100 |
| 2026/05/12 | 1,264 | 1,284 | 1,262 | 1,271 | 66,200 |
| 2026/05/11 | 1,301 | 1,301 | 1,265 | 1,267 | 108,200 |
| 2026/05/08 | 1,274 | 1,297 | 1,263 | 1,296 | 70,700 |
| 2026/05/07 | 1,252 | 1,269 | 1,247 | 1,263 | 99,600 |
| 2026/05/01 | 1,253 | 1,253 | 1,236 | 1,247 | 63,600 |
| 2026/04/30 | 1,244 | 1,252 | 1,231 | 1,241 | 122,500 |
| 2026/04/28 | 1,219 | 1,249 | 1,219 | 1,249 | 115,000 |
| 2026/04/27 | 1,257 | 1,263 | 1,207 | 1,219 | 368,500 |
| 2026/04/24 | 1,290 | 1,317 | 1,230 | 1,260 | 317,600 |
| 2026/04/23 | 1,300 | 1,300 | 1,280 | 1,285 | 64,300 |
| 2026/04/22 | 1,310 | 1,310 | 1,291 | 1,299 | 73,000 |
| 2026/04/21 | 1,315 | 1,319 | 1,311 | 1,311 | 36,200 |
| 2026/04/20 | 1,312 | 1,315 | 1,300 | 1,311 | 52,100 |
| 2026/04/17 | 1,314 | 1,316 | 1,304 | 1,312 | 41,500 |
| 2026/04/16 | 1,307 | 1,319 | 1,307 | 1,312 | 53,200 |
| 2026/04/15 | 1,316 | 1,323 | 1,304 | 1,307 | 39,500 |
| 2026/04/14 | 1,311 | 1,317 | 1,301 | 1,310 | 65,400 |
| 2026/04/13 | 1,321 | 1,326 | 1,303 | 1,303 | 53,400 |
| 2026/04/10 | 1,334 | 1,348 | 1,321 | 1,321 | 36,300 |
| 2026/04/09 | 1,354 | 1,357 | 1,333 | 1,333 | 58,500 |
| 2026/04/08 | 1,352 | 1,352 | 1,340 | 1,350 | 44,600 |
| 2026/04/07 | 1,327 | 1,339 | 1,320 | 1,328 | 34,000 |
| 2026/04/06 | 1,328 | 1,329 | 1,320 | 1,324 | 41,100 |
| 2026/04/03 | 1,330 | 1,342 | 1,326 | 1,328 | 48,200 |
| 2026/03/27 | 1,370 | 1,377 | 1,357 | 1,372 | 93,800 |
| 2026/03/26 | 1,388 | 1,388 | 1,360 | 1,370 | 70,200 |
| 2026/03/25 | 1,365 | 1,388 | 1,360 | 1,381 | 103,400 |
| 2026/03/24 | 1,367 | 1,367 | 1,352 | 1,359 | 50,500 |
| 2026/03/23 | 1,350 | 1,355 | 1,315 | 1,338 | 213,600 |
| 2026/03/19 | 1,379 | 1,382 | 1,362 | 1,365 | 66,500 |
| 2026/03/18 | 1,367 | 1,405 | 1,366 | 1,405 | 77,300 |
| 2026/03/17 | 1,378 | 1,378 | 1,360 | 1,360 | 46,600 |
| 2026/03/16 | 1,376 | 1,376 | 1,357 | 1,362 | 98,400 |
| 2026/03/13 | 1,372 | 1,387 | 1,365 | 1,376 | 96,800 |
| 2026/03/12 | 1,400 | 1,400 | 1,378 | 1,386 | 92,800 |
| 2026/03/11 | 1,415 | 1,422 | 1,405 | 1,409 | 73,500 |
| 2026/03/10 | 1,403 | 1,418 | 1,393 | 1,413 | 64,200 |
| 2026/03/09 | 1,390 | 1,390 | 1,360 | 1,385 | 125,800 |
| 2026/03/06 | 1,404 | 1,423 | 1,398 | 1,417 | 67,600 |
| 2026/03/05 | 1,421 | 1,446 | 1,415 | 1,418 | 68,200 |
| 2026/03/04 | 1,392 | 1,411 | 1,370 | 1,391 | 194,000 |
| 2026/03/03 | 1,477 | 1,477 | 1,431 | 1,433 | 109,900 |
| 2026/03/02 | 1,481 | 1,483 | 1,448 | 1,477 | 99,800 |
| 2026/02/27 | 1,470 | 1,498 | 1,470 | 1,493 | 35,300 |
| 2026/02/26 | 1,481 | 1,481 | 1,467 | 1,476 | 38,900 |
| 2026/02/25 | 1,495 | 1,495 | 1,466 | 1,467 | 42,800 |
| 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 |