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
1993/12/30 755 761 755 761 19,000
1993/12/29 755 768 755 768 7,000
1993/12/28 725 735 715 735 17,000
1993/12/27 745 745 735 735 6,000
1993/12/24 771 771 760 760 22,000
1993/12/22 765 771 762 771 35,000
1993/12/21 770 780 770 780 24,000
1993/12/20 791 795 785 785 35,000
1993/12/17 800 801 790 801 27,000
1993/12/16 805 820 805 805 25,000
1993/12/15 810 810 800 800 20,000
1993/12/14 835 835 835 835 4,000
1993/12/13 830 839 830 835 20,000
1993/12/10 803 815 803 815 11,000
1993/12/09 791 804 791 803 4,000
1993/12/08 801 802 780 791 23,000
1993/12/07 805 810 800 801 8,000
1993/12/06 845 845 811 811 23,000
1993/12/03 840 841 835 840 25,000
1993/12/02 806 850 806 830 99,000
1993/12/01 801 822 801 815 49,000
1993/11/30 800 810 800 800 20,000
1993/11/29 841 841 805 805 149,000
1993/11/26 866 875 857 857 39,000
1993/11/25 866 869 862 862 56,000
1993/11/24 886 886 866 866 13,000
1993/11/22 870 870 866 866 15,000
1993/11/19 875 875 865 868 56,000
1993/11/18 880 880 875 875 50,000
1993/11/17 892 892 880 880 23,000
1993/11/16 891 899 890 891 16,000
1993/11/15 930 930 901 901 23,000
1993/11/12 930 960 930 940 44,000
1993/11/11 935 940 930 930 15,000
1993/11/10 931 940 930 940 6,000
1993/11/09 960 961 960 961 32,000
1993/11/08 965 967 965 965 13,000
1993/11/05 970 970 965 965 22,000
1993/11/04 995 995 990 990 40,000
1993/11/02 1,010 1,010 990 990 28,000
1993/11/01 1,000 1,010 1,000 1,010 17,000
1993/10/29 1,010 1,010 1,010 1,010 79,000
1993/10/28 1,000 1,030 1,000 1,000 65,000
1993/10/27 1,040 1,040 1,010 1,010 137,000
1993/10/26 1,050 1,070 1,020 1,020 38,000
1993/10/25 1,050 1,050 1,030 1,050 31,000
1993/10/22 1,050 1,060 1,030 1,050 21,000
1993/10/21 1,060 1,060 1,060 1,060 32,000
1993/10/20 1,060 1,090 1,060 1,080 18,000
1993/10/19 1,060 1,080 1,060 1,080 9,000
1993/10/18 1,090 1,090 1,060 1,070 38,000
1993/10/15 1,080 1,090 1,080 1,080 23,000
1993/10/14 1,070 1,080 1,070 1,080 3,000
1993/10/13 1,060 1,070 1,060 1,070 6,000
1993/10/12 1,070 1,080 1,060 1,060 16,000
1993/10/08 1,080 1,090 1,060 1,090 50,000
1993/10/07 1,080 1,100 1,080 1,100 11,000
1993/10/06 1,090 1,100 1,080 1,100 41,000
1993/10/05 1,100 1,100 1,090 1,090 11,000
1993/10/04 1,100 1,100 1,080 1,080 16,000
1993/10/01 1,100 1,110 1,090 1,100 29,000
1993/09/30 1,080 1,100 1,060 1,090 14,000
1993/09/29 1,060 1,080 1,050 1,080 21,000
1993/09/28 1,100 1,100 1,060 1,060 12,000
1993/09/27 1,070 1,100 1,050 1,060 60,000
1993/09/24 1,090 1,090 1,060 1,060 72,000
1993/09/22 1,100 1,100 1,070 1,070 67,000
1993/09/21 1,100 1,110 1,090 1,100 112,000
1993/09/20 1,090 1,110 1,080 1,090 54,000
1993/09/17 1,100 1,110 1,090 1,100 92,000
1993/09/16 1,110 1,120 1,100 1,100 26,000
1993/09/14 1,140 1,140 1,110 1,110 69,000
1993/09/13 1,120 1,140 1,120 1,130 43,000
1993/09/10 1,110 1,120 1,110 1,120 32,000
1993/09/09 1,100 1,130 1,100 1,130 22,000
1993/09/08 1,120 1,130 1,100 1,120 60,000
1993/09/07 1,150 1,150 1,110 1,130 54,000
1993/09/06 1,160 1,160 1,130 1,150 38,000
1993/09/03 1,130 1,170 1,130 1,160 160,000
1993/09/02 1,100 1,110 1,090 1,110 137,000
1993/09/01 1,100 1,100 1,090 1,100 56,000
1993/08/31 1,080 1,090 1,070 1,080 49,000
1993/08/30 1,090 1,090 1,070 1,070 51,000
1993/08/27 1,090 1,090 1,080 1,080 27,000
1993/08/26 1,100 1,100 1,090 1,090 6,000
1993/08/25 1,110 1,110 1,100 1,100 23,000
1993/08/24 1,080 1,090 1,070 1,090 23,000
1993/08/23 1,070 1,070 1,070 1,070 8,000
1993/08/20 1,090 1,090 1,070 1,070 44,000
1993/08/19 1,100 1,110 1,080 1,080 50,000
1993/08/18 1,110 1,110 1,100 1,100 25,000
1993/08/17 1,110 1,120 1,100 1,100 42,000
1993/08/13 1,120 1,120 1,110 1,110 19,000
1993/08/12 1,100 1,110 1,100 1,110 33,000
1993/08/11 1,100 1,100 1,090 1,100 10,000
1993/08/10 1,080 1,080 1,080 1,080 2,000
1993/08/09 1,090 1,090 1,070 1,070 19,000
1993/08/06 1,110 1,110 1,070 1,070 14,000
1993/08/05 1,100 1,120 1,090 1,120 145,000
1993/08/04 1,090 1,090 1,080 1,080 19,000
1993/08/03 1,110 1,110 1,090 1,100 29,000
1993/08/02 1,070 1,100 1,070 1,100 24,000
1993/07/30 1,110 1,120 1,060 1,070 106,000
1993/07/29 1,050 1,070 1,040 1,050 147,000
1993/07/28 1,050 1,060 1,050 1,050 98,000
1993/07/27 1,060 1,080 1,050 1,060 71,000
1993/07/26 1,070 1,070 1,060 1,060 29,000
1993/07/23 1,080 1,100 1,070 1,070 39,000
1993/07/22 1,060 1,090 1,060 1,080 29,000
1993/07/21 1,070 1,090 1,070 1,070 15,000
1993/07/20 1,080 1,080 1,080 1,080 26,000
1993/07/19 1,140 1,140 1,100 1,120 57,000
1993/07/16 1,130 1,140 1,110 1,130 41,000
1993/07/15 1,080 1,140 1,070 1,140 87,000
1993/07/14 1,070 1,080 1,070 1,080 59,000
1993/07/13 1,060 1,090 1,050 1,080 58,000
1993/07/12 1,080 1,080 1,050 1,050 12,000
1993/07/09 1,060 1,070 1,050 1,060 52,000
1993/07/08 1,070 1,070 1,050 1,060 62,000
1993/07/07 1,090 1,090 1,060 1,060 31,000
1993/07/06 1,080 1,090 1,040 1,070 66,000
1993/07/05 1,090 1,100 1,090 1,100 3,000
1993/07/02 1,100 1,120 1,080 1,090 13,000
1993/07/01 1,100 1,120 1,100 1,100 14,000
1993/06/30 1,130 1,130 1,120 1,120 9,000
1993/06/29 1,140 1,150 1,130 1,150 21,000
1993/06/28 1,150 1,160 1,150 1,150 10,000
1993/06/25 1,130 1,130 1,130 1,130 12,000
1993/06/24 1,120 1,150 1,110 1,130 35,000
1993/06/23 1,070 1,130 1,060 1,120 26,000
1993/06/22 1,010 1,070 1,010 1,070 43,000
1993/06/21 1,100 1,100 1,000 1,000 90,000
1993/06/18 1,130 1,130 1,120 1,120 16,000
1993/06/17 1,130 1,150 1,100 1,130 11,000
1993/06/16 1,170 1,170 1,140 1,150 39,000
1993/06/15 1,180 1,200 1,160 1,200 151,000
1993/06/14 1,230 1,250 1,200 1,200 18,000
1993/06/11 1,230 1,260 1,220 1,230 33,000
1993/06/10 1,220 1,250 1,220 1,250 61,000
1993/06/08 1,220 1,220 1,220 1,220 6,000
1993/06/07 1,210 1,230 1,210 1,210 52,000
1993/06/04 1,260 1,270 1,230 1,240 101,000
1993/06/03 1,240 1,270 1,240 1,270 94,000
1993/06/02 1,200 1,230 1,200 1,210 93,000
1993/06/01 1,190 1,200 1,160 1,190 302,000
1993/05/31 1,220 1,230 1,180 1,210 366,000
1993/05/28 1,260 1,260 1,260 1,260 40,000
1993/05/27 1,390 1,480 1,380 1,460 590,000
1993/05/26 1,380 1,390 1,370 1,390 62,000
1993/05/25 1,350 1,360 1,340 1,340 24,000
1993/05/24 1,360 1,360 1,340 1,360 65,000
1993/05/21 1,350 1,380 1,350 1,360 46,000
1993/05/20 1,390 1,390 1,340 1,350 28,000
1993/05/19 1,330 1,360 1,330 1,350 75,000
1993/05/18 1,330 1,330 1,320 1,330 144,000
1993/05/17 1,340 1,380 1,330 1,340 120,000
1993/05/14 1,290 1,340 1,290 1,320 156,000
1993/05/13 1,280 1,280 1,270 1,280 15,000
1993/05/12 1,290 1,300 1,280 1,280 96,000
1993/05/11 1,280 1,300 1,280 1,280 45,000
1993/05/10 1,300 1,300 1,280 1,300 29,000
1993/05/07 1,250 1,300 1,250 1,300 89,000
1993/05/06 1,290 1,290 1,270 1,270 32,000
1993/04/30 1,270 1,290 1,270 1,290 54,000
1993/04/28 1,260 1,320 1,250 1,250 144,000
1993/04/27 1,180 1,240 1,170 1,240 160,000
1993/04/26 1,190 1,190 1,170 1,180 9,000
1993/04/23 1,180 1,180 1,180 1,180 16,000
1993/04/22 1,200 1,210 1,180 1,180 58,000
1993/04/21 1,230 1,230 1,180 1,190 71,000
1993/04/20 1,280 1,280 1,230 1,230 97,000
1993/04/19 1,260 1,260 1,250 1,260 77,000
1993/04/16 1,270 1,290 1,240 1,240 57,000
1993/04/15 1,270 1,300 1,270 1,290 319,000
1993/04/14 1,240 1,300 1,240 1,290 455,000
1993/04/13 1,200 1,240 1,200 1,240 386,000
1993/04/12 1,200 1,240 1,170 1,220 410,000
1993/04/09 1,140 1,180 1,130 1,180 338,000
1993/04/08 1,120 1,160 1,080 1,160 375,000
1993/04/07 1,110 1,110 1,080 1,100 136,000
1993/04/06 1,140 1,140 1,100 1,100 41,000
1993/04/05 1,110 1,160 1,100 1,140 137,000
1993/04/02 1,040 1,110 1,040 1,100 243,000
1993/04/01 1,040 1,050 1,010 1,030 23,000
1993/03/31 1,030 1,080 1,030 1,040 151,000
1993/03/30 1,010 1,030 1,000 1,020 139,000
1993/03/29 960 987 960 985 38,000
1993/03/26 955 960 950 950 52,000
1993/03/25 922 951 922 950 117,000
1993/03/24 927 934 915 920 44,000
1993/03/23 933 934 925 925 120,000
1993/03/22 943 945 943 943 12,000
1993/03/19 940 950 940 943 99,000
1993/03/18 920 949 920 940 48,000
1993/03/17 920 920 910 920 42,000
1993/03/16 935 935 920 930 92,000
1993/03/15 936 940 930 938 13,000
1993/03/12 936 940 936 940 32,000
1993/03/11 939 947 930 945 80,000
1993/03/10 945 945 930 943 18,000
1993/03/09 935 950 935 947 103,000
1993/03/08 910 929 900 925 107,000
1993/03/05 900 901 890 901 51,000
1993/03/04 915 915 890 890 19,000
1993/03/03 949 949 909 909 19,000
1993/03/02 940 940 940 940 1,000
1993/03/01 970 970 950 950 5,000
1993/02/26 960 970 960 970 18,000
1993/02/25 970 970 965 970 7,000
1993/02/24 974 974 970 971 28,000
1993/02/23 981 990 975 975 40,000
1993/02/19 1,000 1,000 975 975 4,000
1993/02/17 1,000 1,020 1,000 1,020 31,000
1993/02/16 1,000 1,030 998 1,000 46,000
1993/02/15 1,000 1,010 1,000 1,010 6,000
1993/02/12 1,000 1,000 987 993 84,000
1993/02/10 990 995 975 990 33,000
1993/02/09 989 995 989 990 35,000
1993/02/08 1,000 1,000 999 999 10,000
1993/02/05 989 1,000 989 999 78,000
1993/02/04 990 990 990 990 20,000
1993/02/03 985 1,000 980 980 60,000
1993/02/02 970 986 960 979 78,000
1993/02/01 975 980 965 980 18,000
1993/01/29 975 975 975 975 11,000
1993/01/28 975 975 975 975 7,000
1993/01/27 960 965 960 960 29,000
1993/01/26 950 960 950 960 27,000
1993/01/25 960 960 945 955 13,000
1993/01/22 947 960 947 960 4,000
1993/01/20 960 960 960 960 96,000
1993/01/19 960 960 941 960 16,000
1993/01/18 969 969 960 960 2,000
1993/01/13 980 980 980 980 5,000
1993/01/12 960 987 960 980 29,000
1993/01/11 990 990 969 970 7,000
1993/01/08 1,000 1,000 1,000 1,000 1,000
1993/01/07 1,000 1,010 990 1,010 37,000
1993/01/06 996 1,000 976 980 111,000
1993/01/05 1,000 1,000 1,000 1,000 9,000

このページの先頭へ