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
1989/12/29 1,380 1,390 1,370 1,370 145,000
1989/12/28 1,400 1,420 1,360 1,360 589,000
1989/12/27 1,340 1,380 1,330 1,380 606,000
1989/12/26 1,320 1,350 1,320 1,340 280,000
1989/12/25 1,320 1,330 1,300 1,300 53,000
1989/12/22 1,330 1,340 1,300 1,300 280,000
1989/12/21 1,330 1,330 1,310 1,310 83,000
1989/12/20 1,340 1,340 1,300 1,320 158,000
1989/12/19 1,310 1,330 1,300 1,310 226,000
1989/12/18 1,350 1,350 1,310 1,330 131,000
1989/12/15 1,340 1,340 1,310 1,330 261,000
1989/12/14 1,340 1,350 1,320 1,340 429,000
1989/12/13 1,300 1,340 1,300 1,340 489,000
1989/12/12 1,270 1,290 1,270 1,280 84,000
1989/12/11 1,250 1,280 1,250 1,280 131,000
1989/12/08 1,280 1,280 1,260 1,260 104,000
1989/12/07 1,310 1,310 1,270 1,270 149,000
1989/12/06 1,250 1,300 1,250 1,300 342,000
1989/12/05 1,260 1,260 1,250 1,260 183,000
1989/12/04 1,280 1,280 1,260 1,270 58,000
1989/12/01 1,280 1,280 1,260 1,260 30,000
1989/11/30 1,280 1,290 1,270 1,270 93,000
1989/11/29 1,300 1,300 1,280 1,280 73,000
1989/11/28 1,300 1,310 1,260 1,280 303,000
1989/11/27 1,280 1,290 1,260 1,260 132,000
1989/11/24 1,270 1,270 1,250 1,270 181,000
1989/11/22 1,240 1,270 1,230 1,250 185,000
1989/11/21 1,230 1,230 1,210 1,220 113,000
1989/11/20 1,240 1,240 1,220 1,230 98,000
1989/11/17 1,240 1,240 1,240 1,240 54,000
1989/11/16 1,220 1,220 1,200 1,200 28,000
1989/11/15 1,200 1,220 1,200 1,220 25,000
1989/11/14 1,220 1,230 1,210 1,210 56,000
1989/11/13 1,210 1,230 1,200 1,220 31,000
1989/11/10 1,210 1,220 1,200 1,200 48,000
1989/11/09 1,230 1,240 1,200 1,200 32,000
1989/11/08 1,190 1,230 1,190 1,230 43,000
1989/11/07 1,190 1,190 1,180 1,190 26,000
1989/11/06 1,210 1,210 1,190 1,190 18,000
1989/11/02 1,200 1,200 1,180 1,190 67,000
1989/11/01 1,220 1,220 1,190 1,190 45,000
1989/10/31 1,230 1,230 1,210 1,220 21,000
1989/10/30 1,240 1,240 1,220 1,220 43,000
1989/10/27 1,240 1,240 1,230 1,230 52,000
1989/10/26 1,250 1,270 1,250 1,270 19,000
1989/10/25 1,240 1,280 1,240 1,240 55,000
1989/10/24 1,250 1,260 1,220 1,230 124,000
1989/10/23 1,250 1,250 1,240 1,250 45,000
1989/10/20 1,250 1,270 1,230 1,230 88,000
1989/10/19 1,250 1,260 1,240 1,240 60,000
1989/10/18 1,290 1,290 1,250 1,260 69,000
1989/10/17 1,280 1,290 1,260 1,280 65,000
1989/10/16 1,220 1,260 1,220 1,250 100,000
1989/10/13 1,250 1,280 1,240 1,250 60,000
1989/10/12 1,240 1,290 1,240 1,250 93,000
1989/10/11 1,310 1,320 1,240 1,250 152,000
1989/10/09 1,320 1,330 1,310 1,320 103,000
1989/10/06 1,340 1,350 1,310 1,320 200,000
1989/10/05 1,310 1,340 1,310 1,330 178,000
1989/10/04 1,310 1,320 1,300 1,320 172,000
1989/10/03 1,350 1,360 1,320 1,340 247,000
1989/10/02 1,350 1,370 1,350 1,370 366,000
1989/09/29 1,390 1,390 1,350 1,370 646,000
1989/09/28 1,350 1,410 1,330 1,390 1,451,000
1989/09/27 1,320 1,370 1,300 1,370 1,564,000
1989/09/26 1,240 1,310 1,240 1,300 971,000
1989/09/25 1,220 1,260 1,220 1,250 218,000
1989/09/22 1,250 1,250 1,220 1,230 175,000
1989/09/21 1,260 1,260 1,250 1,250 341,000
1989/09/20 1,220 1,270 1,200 1,250 826,000
1989/09/19 1,200 1,220 1,190 1,200 259,000
1989/09/18 1,240 1,240 1,190 1,190 211,000
1989/09/14 1,250 1,250 1,210 1,230 204,000
1989/09/13 1,240 1,260 1,220 1,230 727,000
1989/09/12 1,190 1,240 1,180 1,220 397,000
1989/09/11 1,200 1,200 1,190 1,200 65,000
1989/09/08 1,180 1,200 1,180 1,180 220,000
1989/09/07 1,200 1,210 1,180 1,180 195,000
1989/09/06 1,220 1,220 1,180 1,200 545,000
1989/09/05 1,230 1,240 1,190 1,220 1,895,000
1989/09/04 1,150 1,230 1,140 1,230 1,714,000
1989/09/01 1,090 1,110 1,080 1,090 99,000
1989/08/31 1,080 1,090 1,080 1,090 60,000
1989/08/30 1,070 1,090 1,070 1,080 112,000
1989/08/29 1,110 1,110 1,070 1,070 141,000
1989/08/28 1,110 1,120 1,100 1,110 71,000
1989/08/25 1,120 1,130 1,100 1,110 157,000
1989/08/24 1,100 1,120 1,080 1,120 249,000
1989/08/23 1,090 1,100 1,080 1,100 118,000
1989/08/22 1,060 1,080 1,060 1,060 59,000
1989/08/21 1,070 1,080 1,060 1,060 60,000
1989/08/18 1,080 1,080 1,070 1,080 41,000
1989/08/17 1,080 1,090 1,070 1,070 72,000
1989/08/16 1,070 1,080 1,070 1,070 32,000
1989/08/15 1,070 1,080 1,070 1,080 38,000
1989/08/14 1,070 1,100 1,070 1,100 20,000
1989/08/11 1,090 1,090 1,060 1,060 26,000
1989/08/10 1,090 1,090 1,090 1,090 49,000
1989/08/09 1,090 1,090 1,080 1,080 30,000
1989/08/08 1,090 1,090 1,090 1,090 21,000
1989/08/07 1,100 1,110 1,090 1,090 20,000
1989/08/04 1,100 1,110 1,100 1,110 41,000
1989/08/03 1,100 1,100 1,100 1,100 25,000
1989/08/02 1,110 1,110 1,090 1,110 73,000
1989/08/01 1,100 1,110 1,090 1,100 104,000
1989/07/31 1,110 1,120 1,090 1,100 77,000
1989/07/28 1,110 1,120 1,100 1,100 97,000
1989/07/27 1,110 1,120 1,090 1,110 84,000
1989/07/26 1,120 1,130 1,100 1,130 89,000
1989/07/25 1,130 1,130 1,110 1,120 99,000
1989/07/24 1,070 1,140 1,070 1,140 154,000
1989/07/21 1,090 1,100 1,070 1,070 50,000
1989/07/20 1,080 1,080 1,080 1,080 35,000
1989/07/19 1,070 1,090 1,070 1,080 63,000
1989/07/18 1,060 1,070 1,060 1,060 40,000
1989/07/17 1,100 1,100 1,060 1,060 72,000
1989/07/14 1,100 1,110 1,090 1,090 106,000
1989/07/13 1,100 1,110 1,100 1,100 43,000
1989/07/12 1,100 1,110 1,090 1,100 80,000
1989/07/11 1,100 1,110 1,090 1,110 112,000
1989/07/10 1,120 1,120 1,100 1,100 134,000
1989/07/07 1,090 1,130 1,080 1,110 472,000
1989/07/06 1,060 1,080 1,060 1,070 86,000
1989/07/05 1,070 1,070 1,060 1,060 60,000
1989/07/04 1,080 1,090 1,070 1,070 108,000
1989/07/03 1,040 1,080 1,040 1,080 88,000
1989/06/30 1,100 1,100 1,070 1,090 296,000
1989/06/29 1,070 1,100 1,070 1,100 240,000
1989/06/28 1,020 1,050 1,000 1,050 122,000
1989/06/27 1,020 1,030 1,020 1,020 46,000
1989/06/26 1,010 1,040 1,010 1,020 41,000
1989/06/23 1,010 1,030 1,000 1,030 49,000
1989/06/22 1,010 1,010 1,000 1,010 61,000
1989/06/21 1,020 1,030 1,010 1,010 76,000
1989/06/20 1,020 1,050 1,010 1,030 72,000
1989/06/19 1,020 1,020 1,010 1,020 18,000
1989/06/16 1,020 1,020 1,010 1,010 79,000
1989/06/15 1,050 1,050 1,020 1,020 67,000
1989/06/14 1,060 1,060 1,030 1,030 17,000
1989/06/13 1,080 1,080 1,040 1,050 44,000
1989/06/12 1,020 1,050 1,020 1,040 63,000
1989/06/09 1,060 1,060 1,020 1,020 230,000
1989/06/08 1,050 1,060 1,030 1,060 117,000
1989/06/07 1,060 1,060 1,000 1,010 200,000
1989/06/06 1,050 1,060 1,040 1,060 66,000
1989/06/05 1,090 1,100 1,070 1,080 56,000
1989/06/02 1,130 1,140 1,090 1,090 175,000
1989/06/01 1,120 1,140 1,110 1,120 207,000
1989/05/31 1,150 1,150 1,100 1,110 389,000
1989/05/30 1,160 1,160 1,140 1,150 1,122,000
1989/05/29 1,100 1,120 1,060 1,070 85,000
1989/05/26 1,050 1,080 1,030 1,080 92,000
1989/05/25 1,030 1,040 999 1,030 169,000
1989/05/24 1,030 1,040 1,020 1,030 45,000
1989/05/23 1,030 1,040 1,020 1,020 70,000
1989/05/22 1,040 1,050 1,030 1,040 70,000
1989/05/19 1,050 1,050 1,040 1,040 11,000
1989/05/18 1,060 1,060 1,040 1,040 59,000
1989/05/17 1,060 1,060 1,040 1,060 61,000
1989/05/16 1,050 1,060 1,040 1,050 73,000
1989/05/15 1,060 1,060 1,050 1,060 90,000
1989/05/12 1,080 1,100 1,060 1,070 167,000
1989/05/11 1,090 1,100 1,070 1,080 75,000
1989/05/10 1,100 1,100 1,050 1,080 151,000
1989/05/09 1,110 1,140 1,100 1,120 207,000
1989/05/08 1,140 1,150 1,110 1,120 300,000
1989/05/02 1,130 1,140 1,100 1,130 257,000
1989/05/01 1,150 1,160 1,130 1,140 365,000
1989/04/28 1,070 1,150 1,070 1,150 1,035,000
1989/04/27 1,060 1,070 1,060 1,070 205,000
1989/04/26 1,070 1,070 1,040 1,040 149,000
1989/04/25 1,030 1,080 1,020 1,050 183,000
1989/04/24 1,030 1,050 1,020 1,040 175,000
1989/04/21 1,030 1,040 1,010 1,030 260,000
1989/04/20 1,060 1,060 1,020 1,020 277,000
1989/04/19 1,080 1,100 1,060 1,060 345,000
1989/04/18 1,140 1,140 1,090 1,120 638,000
1989/04/17 1,070 1,130 1,050 1,130 1,236,000
1989/04/14 1,030 1,060 1,020 1,060 402,000
1989/04/13 1,040 1,050 1,020 1,020 267,000
1989/04/12 1,050 1,060 1,030 1,050 328,000
1989/04/11 1,040 1,070 1,030 1,040 720,000
1989/04/10 982 1,040 980 1,040 429,000
1989/04/07 970 975 961 972 128,000
1989/04/06 970 978 960 970 87,000
1989/04/05 990 990 970 970 102,000
1989/04/04 980 989 980 984 102,000
1989/04/03 995 995 975 975 133,000
1989/03/31 980 988 961 975 124,000
1989/03/30 999 1,000 980 980 179,000
1989/03/29 1,000 1,010 990 991 135,000
1989/03/28 999 1,000 988 988 277,000
1989/03/27 960 1,000 960 988 302,000
1989/03/24 995 995 950 960 201,000
1989/03/23 1,000 1,010 973 989 334,000
1989/03/22 1,030 1,070 1,000 1,010 1,705,000
1989/03/20 965 1,040 947 1,010 1,842,000
1989/03/17 924 975 921 965 905,000
1989/03/16 915 925 910 918 226,000
1989/03/15 910 925 900 900 237,000
1989/03/14 910 910 901 910 80,000
1989/03/13 900 905 885 901 89,000
1989/03/10 900 910 878 881 157,000
1989/03/09 911 911 890 899 122,000
1989/03/08 911 919 900 901 180,000
1989/03/07 920 920 900 901 180,000
1989/03/06 940 941 910 910 329,000
1989/03/03 891 946 885 930 910,000
1989/03/02 883 890 878 878 255,000
1989/03/01 920 920 874 881 516,000
1989/02/28 870 906 865 890 209,000
1989/02/27 878 879 861 861 86,000
1989/02/23 856 865 855 855 135,000
1989/02/22 864 868 855 855 166,000
1989/02/21 885 885 862 862 103,000
1989/02/20 880 890 875 885 60,000
1989/02/17 880 880 862 870 70,000
1989/02/16 870 895 860 860 155,000
1989/02/15 865 865 855 858 201,000
1989/02/14 880 880 859 865 133,000
1989/02/13 874 885 871 872 262,000
1989/02/10 875 895 870 889 101,000
1989/02/09 890 898 870 877 99,000
1989/02/08 895 900 885 894 148,000
1989/02/07 910 928 880 880 283,000
1989/02/06 939 939 900 908 193,000
1989/02/03 935 944 922 922 476,000
1989/02/02 940 940 925 926 297,000
1989/02/01 945 948 916 938 578,000
1989/01/31 885 958 880 945 752,000
1989/01/30 897 900 881 885 105,000
1989/01/28 900 900 870 870 192,000
1989/01/27 880 900 872 900 355,000
1989/01/26 876 879 870 870 136,000
1989/01/25 865 880 860 879 150,000
1989/01/24 889 889 865 865 158,000
1989/01/23 862 890 850 872 260,000
1989/01/20 861 870 860 868 212,000
1989/01/19 900 900 867 867 311,000
1989/01/18 881 881 860 875 326,000
1989/01/17 895 900 860 861 606,000
1989/01/13 882 943 880 905 2,633,000
1989/01/12 805 860 801 860 1,329,000
1989/01/11 798 800 795 800 234,000
1989/01/10 795 800 790 792 174,000
1989/01/09 775 798 775 781 58,000
1989/01/06 783 788 770 770 97,000
1989/01/05 800 800 780 783 199,000
1989/01/04 800 800 790 795 77,000

このページの先頭へ