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
2002/12/30 75 77 75 77 15,000
2002/12/27 78 79 70 78 22,000
2002/12/26 75 75 74 75 3,000
2002/12/25 73 75 73 73 27,000
2002/12/24 71 76 68 73 49,000
2002/12/20 75 79 75 76 23,000
2002/12/19 73 77 73 77 16,000
2002/12/18 74 77 73 73 37,000
2002/12/17 74 80 74 76 45,000
2002/12/16 74 76 73 74 35,000
2002/12/13 77 79 73 74 109,000
2002/12/12 78 79 78 79 20,000
2002/12/11 81 84 78 78 37,000
2002/12/10 77 80 77 79 39,000
2002/12/09 81 81 80 81 21,000
2002/12/06 82 85 82 83 56,000
2002/12/05 83 83 81 81 20,000
2002/12/04 84 84 81 84 20,000
2002/12/03 81 84 81 84 36,000
2002/12/02 81 82 81 81 19,000
2002/11/29 82 84 80 81 45,000
2002/11/28 85 86 81 82 36,000
2002/11/27 86 87 80 85 40,000
2002/11/26 84 86 83 83 28,000
2002/11/25 87 89 84 87 35,000
2002/11/22 89 89 81 87 25,000
2002/11/21 80 87 80 85 18,000
2002/11/20 78 80 75 76 33,000
2002/11/19 80 82 78 78 35,000
2002/11/18 88 88 82 82 54,000
2002/11/15 91 91 83 90 63,000
2002/11/14 95 95 85 92 106,000
2002/11/13 83 96 83 94 199,000
2002/11/12 86 87 82 85 23,000
2002/11/11 86 87 85 86 19,000
2002/11/08 85 88 85 87 34,000
2002/11/07 87 89 87 89 15,000
2002/11/06 89 89 86 87 18,000
2002/11/05 85 88 85 87 14,000
2002/11/01 85 88 83 88 16,000
2002/10/31 85 89 85 85 16,000
2002/10/30 86 89 84 89 16,000
2002/10/29 87 87 83 84 17,000
2002/10/28 89 89 83 87 23,000
2002/10/25 83 92 83 90 73,000
2002/10/24 80 80 77 79 43,000
2002/10/23 84 90 82 82 24,000
2002/10/22 87 88 84 84 12,000
2002/10/21 87 87 85 87 9,000
2002/10/18 90 90 84 88 13,000
2002/10/17 94 94 85 90 22,000
2002/10/16 94 94 90 90 13,000
2002/10/15 84 95 84 95 32,000
2002/10/11 78 90 78 85 12,000
2002/10/10 76 77 76 77 13,000
2002/10/09 81 82 76 76 30,000
2002/10/08 74 81 74 81 41,000
2002/10/07 86 87 84 84 33,000
2002/10/04 88 88 85 85 35,000
2002/10/03 94 95 88 88 21,000
2002/10/02 97 97 90 94 25,000
2002/10/01 96 96 90 96 12,000
2002/09/30 96 97 96 97 10,000
2002/09/27 94 96 94 96 28,000
2002/09/26 92 95 92 94 9,000
2002/09/25 95 95 92 92 19,000
2002/09/24 95 96 93 95 29,000
2002/09/20 95 99 94 97 33,000
2002/09/19 92 95 92 95 21,000
2002/09/18 95 95 90 92 25,000
2002/09/17 91 94 90 94 23,000
2002/09/13 97 97 90 90 73,000
2002/09/12 94 99 90 90 39,000
2002/09/11 89 92 89 90 20,000
2002/09/10 92 92 88 89 12,000
2002/09/09 92 92 88 88 34,000
2002/09/06 89 90 86 86 8,000
2002/09/05 84 95 84 90 16,000
2002/09/04 88 88 85 88 15,000
2002/09/03 97 97 88 89 35,000
2002/09/02 97 97 91 91 16,000
2002/08/30 95 99 94 97 13,000
2002/08/29 100 100 96 96 28,000
2002/08/28 102 102 98 101 17,000
2002/08/27 98 103 98 103 16,000
2002/08/26 102 103 98 103 45,000
2002/08/23 103 104 100 102 24,000
2002/08/22 101 103 100 103 30,000
2002/08/21 102 103 100 101 55,000
2002/08/20 99 102 99 102 47,000
2002/08/19 105 105 99 99 48,000
2002/08/16 100 102 96 102 94,000
2002/08/15 96 99 95 96 56,000
2002/08/14 97 97 93 96 18,000
2002/08/13 100 100 91 92 31,000
2002/08/12 94 94 92 92 29,000
2002/08/09 90 92 89 92 26,000
2002/08/08 91 91 90 90 4,000
2002/08/07 90 90 86 87 9,000
2002/08/06 88 92 85 86 10,000
2002/08/05 85 88 85 88 7,000
2002/08/02 87 93 85 85 39,000
2002/08/01 88 94 88 90 9,000
2002/07/31 94 94 90 90 25,000
2002/07/30 91 92 88 91 9,000
2002/07/29 93 93 87 87 17,000
2002/07/26 93 93 92 92 24,000
2002/07/25 107 107 100 103 84,000
2002/07/24 91 107 91 105 210,000
2002/07/23 88 95 86 93 100,000
2002/07/22 86 86 82 83 13,000
2002/07/19 87 89 87 87 5,000
2002/07/18 88 88 88 88 5,000
2002/07/17 83 87 83 87 10,000
2002/07/16 86 86 83 83 22,000
2002/07/15 91 91 88 88 11,000
2002/07/12 91 91 88 88 12,000
2002/07/11 90 90 90 90 11,000
2002/07/10 93 94 90 91 12,000
2002/07/09 91 95 90 95 10,000
2002/07/08 93 93 89 91 20,000
2002/07/05 90 94 90 94 35,000
2002/07/04 92 93 90 90 15,000
2002/07/03 90 93 90 93 25,000
2002/07/02 89 90 89 90 6,000
2002/07/01 89 89 89 89 5,000
2002/06/28 87 89 86 86 6,000
2002/06/27 92 92 87 87 5,000
2002/06/26 86 89 86 87 12,000
2002/06/25 89 95 89 95 17,000
2002/06/24 81 89 81 89 8,000
2002/06/21 87 87 80 84 17,000
2002/06/20 88 88 86 87 19,000
2002/06/19 92 92 90 90 8,000
2002/06/18 88 95 88 91 18,000
2002/06/17 94 94 88 88 25,000
2002/06/14 92 98 92 93 85,000
2002/06/13 98 98 92 92 26,000
2002/06/12 99 99 98 98 6,000
2002/06/11 98 98 98 98 11,000
2002/06/10 100 101 98 98 21,000
2002/06/07 101 101 98 100 24,000
2002/06/06 99 102 97 99 31,000
2002/06/05 100 100 97 98 18,000
2002/06/04 101 101 98 100 63,000
2002/06/03 100 100 98 99 8,000
2002/05/31 102 102 99 99 22,000
2002/05/30 102 102 100 102 32,000
2002/05/29 107 107 102 105 47,000
2002/05/28 102 107 102 107 66,000
2002/05/27 99 108 98 100 78,000
2002/05/24 96 98 93 98 61,000
2002/05/23 96 96 94 96 22,000
2002/05/22 90 95 89 92 82,000
2002/05/21 89 90 86 90 8,000
2002/05/20 86 87 84 85 12,000
2002/05/17 84 84 84 84 19,000
2002/05/16 85 85 82 84 28,000
2002/05/15 88 88 85 85 5,000
2002/05/14 89 90 88 88 11,000
2002/05/13 88 89 88 89 6,000
2002/05/10 87 90 85 85 14,000
2002/05/09 83 86 83 86 7,000
2002/05/08 85 86 81 86 11,000
2002/05/07 86 86 85 85 8,000
2002/05/02 92 92 86 86 7,000
2002/05/01 89 90 88 88 4,000
2002/04/30 88 89 88 88 6,000
2002/04/26 91 91 88 88 7,000
2002/04/25 92 92 92 92 22,000
2002/04/24 91 91 91 91 32,000
2002/04/23 91 91 90 90 14,000
2002/04/22 90 90 90 90 12,000
2002/04/19 90 90 90 90 18,000
2002/04/18 91 91 90 91 26,000
2002/04/17 91 91 91 91 25,000
2002/04/16 89 91 89 91 12,000
2002/04/15 89 90 89 90 6,000
2002/04/12 90 91 88 90 28,000
2002/04/11 90 91 90 90 8,000
2002/04/10 90 91 89 91 4,000
2002/04/09 88 91 88 88 3,000
2002/04/08 86 89 86 88 17,000
2002/04/05 85 90 85 90 29,000
2002/04/04 86 86 85 85 4,000
2002/04/03 81 85 81 85 8,000
2002/04/02 86 92 85 85 9,000
2002/04/01 81 84 81 84 15,000
2002/03/29 87 90 86 86 9,000
2002/03/28 93 93 87 89 13,000
2002/03/27 83 87 83 87 8,000
2002/03/26 88 88 86 86 5,000
2002/03/25 90 94 89 90 43,000
2002/03/22 90 91 89 90 58,000
2002/03/20 82 88 82 88 13,000
2002/03/19 87 87 82 82 24,000
2002/03/18 82 85 80 82 29,000
2002/03/15 84 84 80 81 18,000
2002/03/14 83 83 81 81 4,000
2002/03/13 84 86 83 84 18,000
2002/03/12 85 86 85 86 8,000
2002/03/11 83 89 83 84 25,000
2002/03/08 80 89 80 83 76,000
2002/03/07 89 90 85 85 20,000
2002/03/06 90 90 90 90 9,000
2002/03/05 89 90 87 90 51,000
2002/03/04 87 89 85 89 41,000
2002/03/01 81 84 78 84 36,000
2002/02/28 80 81 78 81 26,000
2002/02/27 77 79 75 79 18,000
2002/02/26 75 77 75 77 21,000
2002/02/25 76 79 75 77 22,000
2002/02/22 74 76 72 76 28,000
2002/02/21 72 75 72 75 10,000
2002/02/20 72 75 72 72 9,000
2002/02/19 73 76 73 74 10,000
2002/02/18 70 77 70 77 21,000
2002/02/15 70 72 70 72 31,000
2002/02/14 74 76 71 72 24,000
2002/02/13 74 75 74 74 20,000
2002/02/12 75 75 74 75 26,000
2002/02/08 65 74 65 74 35,000
2002/02/07 68 68 65 65 33,000
2002/02/06 68 68 64 68 60,000
2002/02/05 71 71 68 68 10,000
2002/02/04 68 72 68 72 48,000
2002/02/01 70 71 68 68 13,000
2002/01/31 72 74 71 71 16,000
2002/01/30 73 74 73 74 14,000
2002/01/29 76 76 73 73 9,000
2002/01/28 75 77 74 77 15,000
2002/01/25 78 78 73 73 20,000
2002/01/24 72 78 72 78 36,000
2002/01/23 71 75 70 73 20,000
2002/01/22 71 72 71 72 12,000
2002/01/21 74 74 70 71 13,000
2002/01/18 67 75 67 75 25,000
2002/01/17 66 67 60 67 40,000
2002/01/16 67 68 67 67 18,000
2002/01/15 70 70 68 68 17,000
2002/01/11 75 75 71 71 25,000
2002/01/10 74 75 74 74 35,000
2002/01/09 73 75 73 75 7,000
2002/01/08 74 75 74 74 20,000
2002/01/07 72 75 72 74 14,000
2002/01/04 71 71 71 71 4,000

このページの先頭へ