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
1999/12/30 125 125 116 116 12,000
1999/12/29 124 129 120 129 25,000
1999/12/28 106 136 105 106 51,000
1999/12/27 111 111 107 107 13,000
1999/12/24 111 112 110 111 19,000
1999/12/22 109 110 107 109 22,000
1999/12/21 109 109 107 109 15,000
1999/12/20 101 120 101 109 36,000
1999/12/17 120 121 116 121 42,000
1999/12/16 125 125 120 121 27,000
1999/12/15 126 126 125 125 37,000
1999/12/14 130 130 126 126 19,000
1999/12/13 130 131 130 130 35,000
1999/12/10 132 140 127 140 88,000
1999/12/09 132 133 132 132 16,000
1999/12/08 131 132 130 132 18,000
1999/12/07 140 140 130 130 3,000
1999/12/06 130 141 130 141 20,000
1999/12/03 148 148 127 140 46,000
1999/12/02 130 130 125 127 19,000
1999/12/01 127 129 125 125 26,000
1999/11/30 129 130 125 127 16,000
1999/11/29 128 132 121 132 18,000
1999/11/26 132 137 132 137 16,000
1999/11/25 148 148 135 135 18,000
1999/11/24 141 141 141 141 12,000
1999/11/22 140 140 130 140 22,000
1999/11/19 148 148 140 140 21,000
1999/11/18 135 152 135 148 26,000
1999/11/17 127 135 126 135 32,000
1999/11/16 125 130 125 125 29,000
1999/11/15 131 131 120 125 30,000
1999/11/12 137 137 131 131 26,000
1999/11/11 140 143 137 137 17,000
1999/11/10 143 144 139 141 59,000
1999/11/09 146 147 146 146 28,000
1999/11/08 145 147 145 146 33,000
1999/11/05 159 160 155 155 43,000
1999/11/04 161 162 153 159 25,000
1999/11/02 160 163 160 162 11,000
1999/11/01 160 164 160 161 21,000
1999/10/29 165 169 161 161 23,000
1999/10/28 157 164 157 164 11,000
1999/10/27 160 160 156 156 28,000
1999/10/26 165 165 160 161 15,000
1999/10/25 170 170 165 165 22,000
1999/10/22 156 165 155 165 34,000
1999/10/21 160 160 155 157 18,000
1999/10/20 165 165 156 160 16,000
1999/10/19 153 160 153 160 28,000
1999/10/18 166 167 166 166 45,000
1999/10/15 169 169 165 166 28,000
1999/10/14 159 169 159 169 44,000
1999/10/13 163 163 156 159 66,000
1999/10/12 170 171 160 167 52,000
1999/10/08 174 174 170 170 41,000
1999/10/07 170 175 169 174 102,000
1999/10/06 170 170 165 166 76,000
1999/10/05 154 170 154 163 27,000
1999/10/04 167 167 153 164 53,000
1999/10/01 170 170 156 167 26,000
1999/09/30 165 166 165 165 45,000
1999/09/29 157 162 157 162 19,000
1999/09/28 168 168 153 156 45,000
1999/09/27 168 169 153 153 53,000
1999/09/24 170 170 153 170 100,000
1999/09/22 195 195 170 176 240,000
1999/09/21 203 204 190 197 860,000
1999/09/20 140 180 140 178 490,000
1999/09/17 140 140 135 139 9,000
1999/09/16 135 140 135 140 26,000
1999/09/14 133 145 133 138 53,000
1999/09/13 140 140 133 135 47,000
1999/09/10 142 142 137 137 28,000
1999/09/09 140 142 140 142 20,000
1999/09/08 143 143 140 140 20,000
1999/09/07 142 142 141 141 8,000
1999/09/06 143 143 140 141 22,000
1999/09/03 142 144 142 143 25,000
1999/09/02 149 149 143 143 16,000
1999/09/01 150 150 150 150 2,000
1999/08/31 144 150 144 150 9,000
1999/08/30 152 152 141 143 20,000
1999/08/27 151 152 151 152 12,000
1999/08/26 151 154 151 154 7,000
1999/08/25 156 157 151 153 32,000
1999/08/24 154 157 150 157 33,000
1999/08/23 150 157 150 152 25,000
1999/08/20 155 156 150 150 6,000
1999/08/19 157 157 150 150 7,000
1999/08/18 157 157 150 150 21,000
1999/08/17 150 155 150 155 9,000
1999/08/16 150 150 149 150 10,000
1999/08/13 148 148 148 148 1,000
1999/08/12 156 156 146 146 9,000
1999/08/11 150 151 150 151 2,000
1999/08/10 153 153 150 150 8,000
1999/08/09 145 160 145 153 8,000
1999/08/06 150 150 140 145 37,000
1999/08/05 151 152 150 150 16,000
1999/08/04 154 154 150 152 34,000
1999/08/03 155 159 140 140 143,000
1999/08/02 172 172 160 160 25,000
1999/07/30 161 172 160 171 28,000
1999/07/29 161 161 160 161 20,000
1999/07/28 160 161 160 161 13,000
1999/07/27 162 164 161 161 23,000
1999/07/26 170 170 160 161 71,000
1999/07/23 173 173 162 162 29,000
1999/07/22 170 172 170 170 54,000
1999/07/21 170 173 167 170 27,000
1999/07/19 166 170 166 167 51,000
1999/07/16 166 172 166 170 43,000
1999/07/15 169 169 169 169 4,000
1999/07/14 166 166 163 166 29,000
1999/07/13 163 164 163 164 13,000
1999/07/12 178 178 161 162 59,000
1999/07/09 169 172 165 172 24,000
1999/07/08 170 170 162 169 14,000
1999/07/07 170 170 162 170 29,000
1999/07/06 170 175 160 161 132,000
1999/07/05 174 174 161 170 21,000
1999/07/02 170 175 170 175 47,000
1999/07/01 175 175 160 170 24,000
1999/06/30 170 170 158 158 161,000
1999/06/29 170 171 170 170 27,000
1999/06/28 180 180 165 169 5,000
1999/06/25 171 174 170 172 33,000
1999/06/24 175 177 172 172 32,000
1999/06/23 180 180 177 177 12,000
1999/06/22 178 181 177 180 23,000
1999/06/21 179 183 177 181 29,000
1999/06/18 183 183 175 175 48,000
1999/06/17 171 183 171 181 33,000
1999/06/16 179 180 171 173 48,000
1999/06/15 179 179 176 179 35,000
1999/06/14 182 183 175 179 24,000
1999/06/11 197 197 175 184 87,000
1999/06/10 160 165 160 164 26,000
1999/06/09 150 156 150 155 22,000
1999/06/08 162 163 157 157 11,000
1999/06/07 160 165 159 162 17,000
1999/06/04 156 165 156 156 15,000
1999/06/03 165 165 154 154 11,000
1999/06/02 161 161 148 150 30,000
1999/06/01 160 161 160 160 9,000
1999/05/31 158 158 155 158 24,000
1999/05/28 158 159 155 155 5,000
1999/05/27 150 160 150 160 16,000
1999/05/26 151 151 148 150 62,000
1999/05/25 166 166 155 156 33,000
1999/05/24 170 170 166 166 17,000
1999/05/21 170 170 170 170 7,000
1999/05/20 165 170 162 170 32,000
1999/05/19 173 173 165 165 39,000
1999/05/18 160 180 160 170 86,000
1999/05/17 187 187 181 184 72,000
1999/05/14 188 197 185 187 34,000
1999/05/13 202 202 180 201 149,000
1999/05/12 200 209 200 203 106,000
1999/05/11 215 217 200 210 264,000
1999/05/10 197 215 197 210 441,000
1999/05/07 190 198 188 189 512,000
1999/05/06 161 190 160 183 266,000
1999/04/30 150 150 148 148 29,000
1999/04/28 150 153 150 150 26,000
1999/04/27 145 156 145 150 59,000
1999/04/26 147 147 147 147 15,000
1999/04/23 148 150 147 147 26,000
1999/04/22 150 151 146 148 18,000
1999/04/21 153 155 153 154 17,000
1999/04/20 155 155 150 153 22,000
1999/04/19 146 160 146 155 26,000
1999/04/16 156 160 150 156 60,000
1999/04/15 150 155 150 155 73,000
1999/04/14 142 153 142 153 98,000
1999/04/13 141 145 141 141 33,000
1999/04/12 139 145 138 139 55,000
1999/04/09 139 139 130 139 82,000
1999/04/08 131 140 131 139 44,000
1999/04/07 130 134 129 134 47,000
1999/04/06 130 130 128 128 26,000
1999/04/05 130 132 125 129 30,000
1999/04/02 131 135 130 130 28,000
1999/04/01 129 133 129 131 38,000
1999/03/31 130 130 125 129 15,000
1999/03/30 121 130 120 130 12,000
1999/03/29 120 125 120 120 6,000
1999/03/26 120 125 120 120 10,000
1999/03/25 125 125 120 120 31,000
1999/03/24 125 126 125 125 25,000
1999/03/23 135 140 126 126 25,000
1999/03/19 122 131 122 130 56,000
1999/03/18 127 127 122 122 26,000
1999/03/17 138 138 125 125 82,000
1999/03/16 120 134 120 132 116,000
1999/03/15 113 118 113 118 25,000
1999/03/12 115 119 113 113 61,000
1999/03/11 108 110 107 108 46,000
1999/03/10 106 109 105 108 37,000
1999/03/09 105 105 102 105 32,000
1999/03/08 106 109 105 105 22,000
1999/03/05 101 105 101 104 54,000
1999/03/04 102 104 101 104 52,000
1999/03/03 105 105 100 101 86,000
1999/03/02 103 104 100 100 38,000
1999/03/01 103 104 103 103 9,000
1999/02/26 103 103 102 103 30,000
1999/02/25 103 107 103 103 20,000
1999/02/24 103 103 102 102 10,000
1999/02/23 102 105 102 102 19,000
1999/02/22 103 105 102 105 10,000
1999/02/19 105 105 105 105 8,000
1999/02/18 104 104 104 104 2,000
1999/02/17 104 104 104 104 10,000
1999/02/16 109 110 104 104 4,000
1999/02/15 104 106 104 106 10,000
1999/02/12 103 105 103 105 8,000
1999/02/10 103 105 103 104 16,000
1999/02/09 103 104 103 103 15,000
1999/02/08 105 105 103 103 13,000
1999/02/05 105 109 102 103 44,000
1999/02/04 105 110 105 109 16,000
1999/02/03 111 111 108 108 21,000
1999/02/02 114 115 111 114 9,000
1999/02/01 112 115 112 115 7,000
1999/01/29 112 114 110 114 14,000
1999/01/28 113 114 112 112 7,000
1999/01/27 114 115 112 112 9,000
1999/01/26 114 114 108 110 36,000
1999/01/25 115 117 115 117 16,000
1999/01/22 111 112 110 110 28,000
1999/01/21 112 112 112 112 11,000
1999/01/20 112 112 112 112 2,000
1999/01/19 111 115 111 115 14,000
1999/01/18 111 111 111 111 5,000
1999/01/14 113 113 111 111 18,000
1999/01/13 111 112 111 112 4,000
1999/01/12 112 112 111 111 3,000
1999/01/08 112 112 112 112 1,000
1999/01/07 111 111 111 111 1,000
1999/01/06 111 111 110 110 12,000
1999/01/05 122 122 108 111 4,000
1999/01/04 115 115 107 107 4,000

このページの先頭へ