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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 5,800 | 6,090 | 5,730 | 5,860 | 120,900 |
| 2025/04/25 | 5,480 | 5,870 | 5,310 | 5,850 | 109,800 |
| 2025/04/24 | 5,420 | 5,480 | 5,420 | 5,460 | 19,600 |
| 2025/04/23 | 5,400 | 5,440 | 5,390 | 5,400 | 19,700 |
| 2025/04/22 | 5,300 | 5,360 | 5,290 | 5,360 | 9,400 |
| 2025/04/21 | 5,420 | 5,420 | 5,300 | 5,350 | 19,800 |
| 2025/04/18 | 5,300 | 5,420 | 5,300 | 5,410 | 10,700 |
| 2025/04/17 | 5,280 | 5,360 | 5,280 | 5,290 | 10,700 |
| 2025/04/16 | 5,250 | 5,320 | 5,250 | 5,320 | 15,000 |
| 2025/04/15 | 5,330 | 5,350 | 5,250 | 5,250 | 11,200 |
| 2025/04/14 | 5,370 | 5,370 | 5,310 | 5,330 | 13,700 |
| 2025/04/11 | 5,200 | 5,270 | 5,090 | 5,270 | 17,900 |
| 2025/04/10 | 5,400 | 5,410 | 5,230 | 5,280 | 33,300 |
| 2025/04/09 | 5,130 | 5,130 | 5,000 | 5,090 | 23,500 |
| 2025/04/08 | 5,110 | 5,240 | 5,110 | 5,230 | 47,700 |
| 2025/04/07 | 4,920 | 5,080 | 4,780 | 4,935 | 119,600 |
| 2025/04/04 | 5,290 | 5,300 | 5,090 | 5,290 | 56,200 |
| 2025/04/03 | 5,400 | 5,430 | 5,330 | 5,420 | 29,000 |
| 2025/04/02 | 5,540 | 5,560 | 5,500 | 5,530 | 25,000 |
| 2025/04/01 | 5,580 | 5,590 | 5,510 | 5,540 | 17,900 |
| 2025/03/31 | 5,520 | 5,540 | 5,440 | 5,520 | 38,300 |
| 2025/03/28 | 5,630 | 5,690 | 5,580 | 5,580 | 46,700 |
| 2025/03/27 | 5,960 | 6,030 | 5,930 | 5,930 | 37,200 |
| 2025/03/26 | 6,040 | 6,040 | 5,980 | 5,980 | 44,300 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,040 | 28,800 |
| 2025/03/24 | 6,020 | 6,110 | 6,010 | 6,050 | 30,600 |
| 2025/03/21 | 5,960 | 6,100 | 5,960 | 6,060 | 61,500 |
| 2025/03/19 | 5,940 | 5,960 | 5,890 | 5,920 | 34,800 |
| 2025/03/18 | 5,970 | 5,970 | 5,910 | 5,910 | 37,700 |
| 2025/03/17 | 5,950 | 5,990 | 5,920 | 5,940 | 29,700 |
| 2025/03/14 | 5,860 | 5,910 | 5,860 | 5,880 | 16,200 |
| 2025/03/13 | 5,890 | 5,930 | 5,850 | 5,890 | 18,000 |
| 2025/03/12 | 5,830 | 5,900 | 5,820 | 5,900 | 24,800 |
| 2025/03/11 | 5,840 | 5,840 | 5,720 | 5,820 | 59,200 |
| 2025/03/10 | 5,910 | 5,910 | 5,830 | 5,870 | 35,800 |
| 2025/03/07 | 5,930 | 5,940 | 5,880 | 5,940 | 34,800 |
| 2025/03/06 | 5,970 | 5,990 | 5,930 | 5,930 | 28,400 |
| 2025/03/05 | 5,920 | 5,980 | 5,910 | 5,970 | 13,300 |
| 2025/03/04 | 5,950 | 5,980 | 5,920 | 5,960 | 36,800 |
| 2025/03/03 | 5,990 | 6,010 | 5,940 | 6,000 | 29,900 |
| 2025/02/28 | 5,990 | 5,990 | 5,860 | 5,950 | 45,300 |
| 2025/02/27 | 6,000 | 6,120 | 5,970 | 5,990 | 27,900 |
| 2025/02/26 | 6,030 | 6,060 | 5,950 | 5,950 | 30,000 |
| 2025/02/25 | 6,100 | 6,110 | 6,020 | 6,020 | 13,200 |
| 2025/02/21 | 6,050 | 6,150 | 6,050 | 6,120 | 8,400 |
| 2025/02/20 | 6,120 | 6,120 | 6,000 | 6,050 | 10,400 |
| 2025/02/19 | 6,150 | 6,190 | 6,120 | 6,130 | 10,700 |
| 2025/02/18 | 6,180 | 6,220 | 6,120 | 6,150 | 18,100 |
| 2025/02/17 | 6,200 | 6,210 | 6,140 | 6,180 | 22,500 |
| 2025/02/14 | 6,200 | 6,290 | 6,150 | 6,200 | 18,500 |
| 2025/02/13 | 6,230 | 6,230 | 6,160 | 6,170 | 10,700 |
| 2025/02/12 | 6,220 | 6,310 | 6,180 | 6,180 | 15,100 |
| 2025/02/10 | 6,230 | 6,350 | 6,150 | 6,200 | 19,900 |
| 2025/02/07 | 6,180 | 6,360 | 6,180 | 6,230 | 27,000 |
| 2025/02/06 | 6,300 | 6,370 | 6,180 | 6,180 | 23,900 |
| 2025/02/05 | 6,270 | 6,470 | 6,130 | 6,280 | 61,500 |
| 2025/02/04 | 6,010 | 6,260 | 6,010 | 6,230 | 56,900 |
| 2025/02/03 | 6,120 | 6,140 | 5,900 | 6,010 | 103,600 |
| 2025/01/31 | 6,000 | 6,100 | 6,000 | 6,100 | 147,700 |
| 2025/01/30 | 4,385 | 5,100 | 4,335 | 5,100 | 69,300 |
| 2025/01/29 | 4,375 | 4,460 | 4,370 | 4,400 | 10,200 |
| 2025/01/28 | 4,410 | 4,410 | 4,370 | 4,375 | 4,200 |
| 2025/01/27 | 4,395 | 4,440 | 4,385 | 4,390 | 4,200 |
| 2025/01/24 | 4,405 | 4,435 | 4,380 | 4,400 | 4,400 |
| 2025/01/23 | 4,390 | 4,455 | 4,375 | 4,400 | 4,600 |
| 2025/01/22 | 4,340 | 4,420 | 4,330 | 4,420 | 5,100 |
| 2025/01/21 | 4,350 | 4,380 | 4,280 | 4,360 | 7,800 |
| 2025/01/20 | 4,265 | 4,355 | 4,265 | 4,320 | 4,800 |
| 2025/01/17 | 4,300 | 4,315 | 4,170 | 4,265 | 14,900 |
| 2025/01/16 | 4,385 | 4,385 | 4,285 | 4,300 | 12,200 |
| 2025/01/15 | 4,435 | 4,480 | 4,350 | 4,350 | 6,000 |
| 2025/01/14 | 4,475 | 4,545 | 4,365 | 4,435 | 12,500 |
| 2025/01/10 | 4,445 | 4,525 | 4,445 | 4,475 | 3,200 |
| 2025/01/09 | 4,500 | 4,510 | 4,450 | 4,470 | 6,300 |
| 2025/01/08 | 4,585 | 4,585 | 4,495 | 4,495 | 4,700 |
| 2025/01/07 | 4,665 | 4,665 | 4,570 | 4,570 | 13,900 |
| 2025/01/06 | 4,525 | 4,720 | 4,470 | 4,575 | 24,200 |
| 2024/12/30 | 4,405 | 4,465 | 4,405 | 4,460 | 6,000 |
| 2024/12/27 | 4,280 | 4,380 | 4,280 | 4,380 | 5,200 |
| 2024/12/26 | 4,260 | 4,300 | 4,250 | 4,280 | 6,500 |
| 2024/12/25 | 4,265 | 4,265 | 4,220 | 4,255 | 3,800 |
| 2024/12/24 | 4,210 | 4,250 | 4,200 | 4,225 | 6,700 |
| 2024/12/23 | 4,270 | 4,270 | 4,205 | 4,210 | 9,800 |
| 2024/12/20 | 4,255 | 4,290 | 4,215 | 4,230 | 7,300 |
| 2024/12/19 | 4,250 | 4,265 | 4,220 | 4,235 | 3,500 |
| 2024/12/18 | 4,285 | 4,290 | 4,255 | 4,265 | 2,900 |
| 2024/12/17 | 4,290 | 4,345 | 4,270 | 4,300 | 1,200 |
| 2024/12/16 | 4,250 | 4,300 | 4,250 | 4,300 | 2,600 |
| 2024/12/13 | 4,275 | 4,275 | 4,235 | 4,250 | 2,800 |
| 2024/12/12 | 4,250 | 4,285 | 4,250 | 4,255 | 2,900 |
| 2024/12/11 | 4,320 | 4,320 | 4,235 | 4,235 | 3,200 |
| 2024/12/10 | 4,370 | 4,370 | 4,320 | 4,320 | 2,700 |
| 2024/12/09 | 4,270 | 4,330 | 4,245 | 4,330 | 5,700 |
| 2024/12/06 | 4,250 | 4,290 | 4,225 | 4,225 | 5,200 |
| 2024/12/05 | 4,240 | 4,250 | 4,215 | 4,215 | 3,000 |
| 2024/12/04 | 4,285 | 4,300 | 4,220 | 4,240 | 5,100 |
| 2024/12/03 | 4,345 | 4,360 | 4,290 | 4,300 | 2,600 |
| 2024/12/02 | 4,285 | 4,330 | 4,285 | 4,330 | 2,600 |
| 2024/11/29 | 4,345 | 4,350 | 4,275 | 4,275 | 4,100 |
| 2024/11/28 | 4,300 | 4,345 | 4,300 | 4,315 | 3,500 |
| 2024/11/27 | 4,425 | 4,425 | 4,255 | 4,280 | 12,600 |
| 2024/11/26 | 4,355 | 4,400 | 4,355 | 4,400 | 5,400 |
| 2024/11/25 | 4,350 | 4,430 | 4,350 | 4,365 | 6,800 |
| 2024/11/22 | 4,285 | 4,350 | 4,285 | 4,320 | 5,800 |
| 2024/11/21 | 4,325 | 4,360 | 4,260 | 4,275 | 6,300 |
| 2024/11/20 | 4,370 | 4,410 | 4,330 | 4,330 | 7,200 |
| 2024/11/19 | 4,340 | 4,375 | 4,340 | 4,370 | 5,200 |
| 2024/11/18 | 4,340 | 4,370 | 4,305 | 4,320 | 6,700 |
| 2024/11/15 | 4,260 | 4,340 | 4,235 | 4,340 | 8,000 |
| 2024/11/14 | 4,255 | 4,330 | 4,255 | 4,275 | 13,600 |
| 2024/11/13 | 4,210 | 4,270 | 4,205 | 4,205 | 70,300 |
| 2024/11/12 | 4,275 | 4,290 | 4,170 | 4,280 | 5,600 |
| 2024/11/11 | 4,225 | 4,270 | 4,210 | 4,235 | 8,900 |
| 2024/11/08 | 4,165 | 4,265 | 4,165 | 4,235 | 10,200 |
| 2024/11/07 | 4,120 | 4,225 | 4,120 | 4,160 | 8,000 |
| 2024/11/06 | 4,015 | 4,100 | 4,015 | 4,070 | 5,000 |
| 2024/11/05 | 4,015 | 4,065 | 4,000 | 4,045 | 5,700 |
| 2024/11/01 | 3,980 | 3,990 | 3,950 | 3,980 | 9,600 |
| 2024/10/31 | 3,990 | 4,000 | 3,950 | 4,000 | 4,800 |
| 2024/10/30 | 3,940 | 4,000 | 3,940 | 3,980 | 26,300 |
| 2024/10/29 | 3,970 | 4,005 | 3,930 | 3,980 | 12,600 |
| 2024/10/28 | 3,835 | 3,955 | 3,830 | 3,900 | 34,600 |
| 2024/10/25 | 3,900 | 3,935 | 3,855 | 3,870 | 12,700 |
| 2024/10/24 | 3,940 | 3,960 | 3,895 | 3,950 | 12,100 |
| 2024/10/23 | 3,980 | 3,985 | 3,935 | 3,960 | 12,400 |
| 2024/10/22 | 4,075 | 4,075 | 3,985 | 3,985 | 9,900 |
| 2024/10/21 | 4,060 | 4,085 | 4,035 | 4,035 | 2,500 |
| 2024/10/18 | 4,040 | 4,095 | 4,040 | 4,090 | 6,800 |
| 2024/10/17 | 4,060 | 4,060 | 4,015 | 4,040 | 3,900 |
| 2024/10/16 | 4,010 | 4,050 | 3,995 | 4,040 | 3,100 |
| 2024/10/15 | 4,025 | 4,055 | 4,005 | 4,020 | 3,600 |
| 2024/10/11 | 4,015 | 4,040 | 3,995 | 4,030 | 3,300 |
| 2024/10/10 | 3,965 | 4,030 | 3,935 | 4,010 | 8,000 |
| 2024/10/09 | 3,980 | 3,985 | 3,935 | 3,950 | 16,800 |
| 2024/10/08 | 4,030 | 4,030 | 3,955 | 3,980 | 11,800 |
| 2024/10/07 | 4,060 | 4,065 | 4,040 | 4,045 | 6,600 |
| 2024/10/04 | 4,035 | 4,060 | 4,035 | 4,055 | 4,800 |