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
1986/12/27 311 330 310 330 32,000
1986/12/26 325 325 306 306 25,000
1986/12/25 326 326 325 325 16,000
1986/12/24 296 305 296 305 72,000
1986/12/23 302 302 292 295 81,000
1986/12/22 309 309 298 300 151,000
1986/12/19 315 315 305 305 45,000
1986/12/18 325 327 320 320 42,000
1986/12/17 340 340 325 325 73,000
1986/12/16 337 342 334 335 86,000
1986/12/15 330 337 330 337 46,000
1986/12/12 338 340 333 340 91,000
1986/12/11 340 343 337 338 93,000
1986/12/10 340 343 335 340 81,000
1986/12/09 330 340 326 340 65,000
1986/12/08 327 327 325 325 36,000
1986/12/06 325 335 322 322 46,000
1986/12/05 322 326 320 322 110,000
1986/12/04 326 333 320 320 129,000
1986/12/03 326 330 326 326 77,000
1986/12/02 329 329 325 328 47,000
1986/12/01 321 330 319 320 80,000
1986/11/29 319 320 316 316 62,000
1986/11/28 320 320 312 314 71,000
1986/11/27 325 325 312 312 66,000
1986/11/26 325 330 325 330 31,000
1986/11/25 329 329 320 325 16,000
1986/11/22 320 330 320 330 37,000
1986/11/21 331 331 320 320 53,000
1986/11/20 340 340 320 335 80,000
1986/11/19 335 340 332 340 71,000
1986/11/18 328 339 328 330 106,000
1986/11/17 312 326 312 325 43,000
1986/11/14 320 321 312 312 117,000
1986/11/13 333 333 320 320 79,000
1986/11/12 325 334 325 333 168,000
1986/11/11 310 327 310 320 182,000
1986/11/10 290 306 290 306 82,000
1986/11/07 297 300 280 280 96,000
1986/11/06 292 299 292 292 29,000
1986/11/05 298 305 291 291 49,000
1986/11/04 290 295 290 295 68,000
1986/11/01 294 294 290 290 50,000
1986/10/31 291 295 285 290 136,000
1986/10/30 280 290 279 290 92,000
1986/10/29 275 280 268 270 65,000
1986/10/28 270 274 270 270 41,000
1986/10/27 265 270 265 267 123,000
1986/10/25 265 265 255 264 16,000
1986/10/24 251 268 251 267 42,000
1986/10/23 241 250 241 249 120,000
1986/10/22 250 250 240 241 73,000
1986/10/21 254 254 245 249 57,000
1986/10/20 254 254 248 254 88,000
1986/10/17 255 255 250 254 92,000
1986/10/16 260 260 245 254 117,000
1986/10/15 275 275 260 260 78,000
1986/10/14 280 280 270 275 108,000
1986/10/13 285 285 278 278 53,000
1986/10/09 283 288 280 281 59,000
1986/10/08 289 289 278 278 44,000
1986/10/07 285 287 285 286 18,000
1986/10/06 300 300 293 293 35,000
1986/10/04 276 298 276 298 44,000
1986/10/03 285 285 275 275 97,000
1986/10/01 304 313 304 309 44,000
1986/09/30 302 319 300 319 33,000
1986/09/29 320 320 310 320 24,000
1986/09/27 310 320 306 320 25,000
1986/09/26 311 320 311 311 57,000
1986/09/25 320 322 314 318 35,000
1986/09/24 318 319 310 313 63,000
1986/09/22 325 325 300 300 73,000
1986/09/19 333 333 320 321 74,000
1986/09/18 330 335 320 335 58,000
1986/09/17 330 333 320 330 72,000
1986/09/16 340 340 335 335 32,000
1986/09/12 321 337 320 335 99,000
1986/09/11 369 369 346 346 60,000
1986/09/10 369 370 360 370 79,000
1986/09/09 361 363 361 362 20,000
1986/09/08 383 383 370 370 25,000
1986/09/06 370 372 368 368 39,000
1986/09/05 371 380 370 370 44,000
1986/09/04 365 365 365 365 30,000
1986/09/03 385 390 385 390 19,000
1986/09/02 399 400 390 390 48,000
1986/09/01 392 405 392 400 80,000
1986/08/30 380 392 380 392 47,000
1986/08/29 362 375 362 375 50,000
1986/08/28 370 370 362 362 44,000
1986/08/27 375 375 360 360 60,000
1986/08/26 372 375 365 375 92,000
1986/08/25 362 376 362 370 33,000
1986/08/23 370 373 360 360 43,000
1986/08/22 385 385 366 379 62,000
1986/08/21 391 392 385 391 70,000
1986/08/20 421 421 393 393 75,000
1986/08/19 415 430 410 420 171,000
1986/08/18 400 410 400 410 62,000
1986/08/15 400 405 385 385 96,000
1986/08/14 395 398 390 395 64,000
1986/08/13 398 400 388 400 78,000
1986/08/12 400 403 395 396 64,000
1986/08/11 407 407 400 400 39,000
1986/08/08 417 417 400 406 73,000
1986/08/07 416 420 415 417 44,000
1986/08/06 416 416 407 407 74,000
1986/08/05 400 414 400 405 53,000
1986/08/04 396 403 396 398 360,000
1986/08/01 415 420 411 411 83,000
1986/07/31 416 420 412 415 96,000
1986/07/30 411 420 411 411 120,000
1986/07/29 424 427 415 415 102,000
1986/07/28 430 441 430 434 84,000
1986/07/26 446 446 445 445 28,000
1986/07/25 457 457 450 450 80,000
1986/07/24 457 460 455 456 58,000
1986/07/23 460 460 450 455 36,000
1986/07/22 454 460 445 445 169,000
1986/07/21 465 469 455 455 83,000
1986/07/19 464 465 460 460 19,000
1986/07/18 470 470 458 464 64,000
1986/07/17 470 476 465 476 55,000
1986/07/16 485 485 470 470 52,000
1986/07/15 482 485 463 465 78,000
1986/07/14 484 485 482 483 75,000
1986/07/11 488 488 482 484 104,000
1986/07/10 485 490 482 483 69,000
1986/07/09 492 493 480 490 289,000
1986/07/08 465 500 465 477 131,000
1986/07/07 468 483 462 475 121,000
1986/07/05 470 473 465 467 86,000
1986/07/04 460 475 457 469 104,000
1986/07/03 453 460 453 455 94,000
1986/07/02 460 460 452 456 99,000
1986/07/01 461 462 452 460 167,000
1986/06/30 470 470 460 461 105,000
1986/06/28 471 474 465 465 56,000
1986/06/27 476 480 470 475 90,000
1986/06/26 480 480 471 472 67,000
1986/06/25 476 480 472 475 90,000
1986/06/24 476 476 469 471 107,000
1986/06/23 487 495 469 473 142,000
1986/06/21 510 510 492 492 405,000
1986/06/20 469 500 466 500 285,000
1986/06/19 465 470 461 466 148,000
1986/06/18 466 470 460 460 100,000
1986/06/17 475 475 460 461 79,000
1986/06/16 470 479 465 475 71,000
1986/06/13 455 470 455 460 146,000
1986/06/12 460 460 450 450 86,000
1986/06/11 460 460 448 450 193,000
1986/06/10 462 462 455 460 105,000
1986/06/09 468 477 462 462 107,000
1986/06/07 458 480 457 465 85,000
1986/06/06 470 473 456 457 69,000
1986/06/05 473 480 466 473 141,000
1986/06/04 464 480 451 470 456,000
1986/06/03 458 465 454 454 112,000
1986/06/02 451 460 448 458 91,000
1986/05/31 460 460 450 455 138,000
1986/05/30 467 467 455 455 85,000
1986/05/29 461 469 456 467 90,000
1986/05/28 460 474 460 470 113,000
1986/05/27 475 475 450 450 153,000
1986/05/26 470 480 465 478 72,000
1986/05/24 455 480 455 480 49,000
1986/05/23 460 462 455 455 94,000
1986/05/22 470 470 450 450 149,000
1986/05/21 475 482 458 470 151,000
1986/05/20 455 470 446 470 145,000
1986/05/19 461 465 450 451 102,000
1986/05/17 467 470 460 461 60,000
1986/05/16 485 485 470 471 165,000
1986/05/15 489 490 480 487 189,000
1986/05/14 490 490 478 479 239,000
1986/05/13 490 490 470 470 195,000
1986/05/12 500 505 485 491 220,000
1986/05/09 506 519 490 510 392,000
1986/05/08 521 522 501 510 678,000
1986/05/07 501 532 500 501 1,344,000
1986/05/06 500 505 472 472 502,000
1986/05/02 510 511 489 495 1,751,000
1986/05/01 470 501 468 500 3,003,000
1986/04/30 423 470 421 468 1,818,000
1986/04/28 424 425 405 425 309,000
1986/04/26 396 424 396 424 216,000
1986/04/25 395 402 386 395 130,000
1986/04/24 410 410 391 391 148,000
1986/04/23 420 420 395 409 245,000
1986/04/22 420 420 403 417 261,000
1986/04/21 432 434 421 424 485,000
1986/04/19 415 430 412 422 593,000
1986/04/18 404 422 401 412 771,000
1986/04/17 390 400 390 393 245,000
1986/04/16 389 396 380 389 238,000
1986/04/15 384 390 377 389 206,000
1986/04/14 403 404 386 394 226,000
1986/04/11 400 407 396 399 732,000
1986/04/10 384 400 384 398 459,000
1986/04/09 365 375 360 375 134,000
1986/04/08 365 369 360 360 60,000
1986/04/07 358 367 358 367 47,000
1986/04/05 368 368 358 358 64,000
1986/04/04 375 375 360 360 70,000
1986/04/03 375 377 365 375 128,000
1986/04/02 375 380 370 375 92,000
1986/04/01 380 380 366 375 143,000
1986/03/31 370 383 370 380 87,000
1986/03/29 361 374 359 365 93,000
1986/03/28 355 360 351 359 83,000
1986/03/27 366 370 356 360 168,000
1986/03/26 347 368 347 351 178,000
1986/03/25 356 360 340 345 172,000
1986/03/24 363 363 357 359 409,000
1986/03/22 364 365 361 363 318,000
1986/03/20 366 369 361 364 116,000
1986/03/19 372 375 365 365 86,000
1986/03/18 370 379 369 372 225,000
1986/03/17 375 375 370 370 113,000
1986/03/15 379 379 370 375 92,000
1986/03/14 390 390 370 370 121,000
1986/03/13 395 397 385 385 234,000
1986/03/12 386 398 386 398 254,000
1986/03/11 388 394 385 386 261,000
1986/03/10 405 410 390 393 504,000
1986/03/07 410 414 398 404 1,486,000
1986/03/06 376 390 373 390 547,000
1986/03/05 376 377 371 373 319,000
1986/03/04 375 377 367 372 251,000
1986/03/03 370 378 363 366 309,000
1986/03/01 365 374 365 370 155,000
1986/02/28 372 375 355 368 208,000
1986/02/27 380 380 368 368 316,000
1986/02/26 360 379 360 379 704,000
1986/02/25 356 361 356 360 139,000
1986/02/24 351 363 350 356 128,000
1986/02/22 351 356 351 351 70,000
1986/02/21 365 365 354 354 145,000
1986/02/20 369 370 361 361 206,000
1986/02/19 363 368 360 364 143,000
1986/02/18 369 370 360 368 373,000
1986/02/17 358 372 354 367 562,000
1986/02/15 342 349 341 349 62,000
1986/02/14 350 353 335 340 161,000
1986/02/13 350 360 347 347 262,000
1986/02/12 345 350 345 347 175,000
1986/02/10 340 345 333 345 76,000
1986/02/07 327 335 327 330 101,000
1986/02/06 328 330 325 325 137,000
1986/02/05 333 333 329 330 131,000
1986/02/04 335 336 331 331 66,000
1986/02/03 331 335 328 329 221,000
1986/02/01 334 338 332 335 87,000
1986/01/31 332 340 332 334 60,000
1986/01/30 340 342 331 331 49,000
1986/01/29 340 344 333 335 109,000
1986/01/28 335 335 326 330 213,000
1986/01/27 350 350 335 335 24,000
1986/01/25 335 345 335 345 29,000
1986/01/24 336 343 335 335 83,000
1986/01/23 340 345 336 340 58,000
1986/01/22 340 345 336 341 62,000
1986/01/21 350 350 335 335 87,000
1986/01/20 345 355 345 346 76,000
1986/01/18 350 364 346 346 106,000
1986/01/17 369 369 348 355 99,000
1986/01/16 370 372 360 365 183,000
1986/01/14 359 374 359 370 683,000
1986/01/13 347 359 340 359 306,000
1986/01/10 348 360 348 348 232,000
1986/01/09 335 360 335 348 275,000
1986/01/08 330 345 330 344 206,000
1986/01/07 330 332 326 326 82,000
1986/01/06 337 340 330 340 62,000
1986/01/04 342 345 339 339 39,000

このページの先頭へ