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
2019/12/30 2,648 2,649 2,628 2,631 4,300
2019/12/27 2,630 2,646 2,630 2,643 2,800
2019/12/26 2,614 2,620 2,590 2,620 5,000
2019/12/25 2,605 2,606 2,585 2,596 6,700
2019/12/24 2,611 2,617 2,602 2,602 6,300
2019/12/23 2,651 2,651 2,607 2,617 6,200
2019/12/20 2,653 2,653 2,644 2,651 7,100
2019/12/19 2,669 2,669 2,645 2,652 6,800
2019/12/18 2,672 2,674 2,660 2,670 7,800
2019/12/17 2,654 2,671 2,654 2,668 10,400
2019/12/16 2,644 2,660 2,621 2,654 9,000
2019/12/13 2,600 2,619 2,600 2,607 19,800
2019/12/12 2,600 2,649 2,599 2,634 18,900
2019/12/11 2,660 2,660 2,647 2,650 4,400
2019/12/10 2,660 2,660 2,650 2,659 4,500
2019/12/09 2,659 2,660 2,652 2,660 5,700
2019/12/06 2,657 2,658 2,643 2,646 3,600
2019/12/05 2,625 2,642 2,625 2,642 6,000
2019/12/04 2,592 2,628 2,591 2,625 4,500
2019/12/03 2,619 2,619 2,592 2,592 5,700
2019/12/02 2,624 2,634 2,622 2,630 3,700
2019/11/29 2,610 2,622 2,605 2,605 2,600
2019/11/28 2,608 2,615 2,600 2,606 3,300
2019/11/27 2,600 2,600 2,580 2,593 5,000
2019/11/26 2,588 2,609 2,588 2,588 4,100
2019/11/25 2,578 2,591 2,559 2,588 3,800
2019/11/22 2,547 2,566 2,517 2,530 5,700
2019/11/21 2,561 2,561 2,530 2,552 3,700
2019/11/20 2,582 2,595 2,554 2,559 5,500
2019/11/19 2,576 2,598 2,546 2,569 3,800
2019/11/18 2,574 2,590 2,570 2,576 1,400
2019/11/15 2,579 2,593 2,556 2,590 3,700
2019/11/14 2,556 2,600 2,554 2,565 3,600
2019/11/13 2,580 2,596 2,563 2,581 2,800
2019/11/12 2,600 2,610 2,584 2,584 2,700
2019/11/11 2,627 2,627 2,596 2,610 4,400
2019/11/08 2,601 2,620 2,600 2,608 4,600
2019/11/07 2,620 2,620 2,600 2,601 2,700
2019/11/06 2,635 2,635 2,606 2,628 3,400
2019/11/05 2,633 2,656 2,607 2,637 8,500
2019/11/01 2,625 2,625 2,582 2,592 4,400
2019/10/31 2,660 2,674 2,616 2,625 7,500
2019/10/30 2,548 2,679 2,548 2,679 10,000
2019/10/29 2,523 2,555 2,523 2,548 7,100
2019/10/28 2,524 2,533 2,503 2,523 6,200
2019/10/25 2,506 2,519 2,481 2,519 4,700
2019/10/24 2,498 2,522 2,486 2,486 6,800
2019/10/23 2,481 2,512 2,479 2,512 3,000
2019/10/21 2,469 2,491 2,466 2,483 2,400
2019/10/18 2,457 2,499 2,454 2,474 5,400
2019/10/17 2,434 2,470 2,434 2,464 3,100
2019/10/16 2,495 2,513 2,477 2,480 4,900
2019/10/15 2,448 2,542 2,448 2,498 8,500
2019/10/11 2,401 2,450 2,401 2,435 5,700
2019/10/10 2,421 2,428 2,414 2,418 3,900
2019/10/09 2,400 2,425 2,400 2,422 3,400
2019/10/08 2,371 2,417 2,365 2,406 3,700
2019/10/07 2,377 2,395 2,360 2,369 1,700
2019/10/04 2,369 2,384 2,351 2,377 2,600
2019/10/03 2,411 2,411 2,369 2,380 3,100
2019/10/02 2,419 2,421 2,406 2,410 4,800
2019/10/01 2,416 2,430 2,416 2,420 1,000
2019/09/30 2,430 2,435 2,416 2,416 3,000
2019/09/27 2,467 2,467 2,423 2,430 3,100
2019/09/26 2,423 2,478 2,390 2,478 7,200
2019/09/25 2,424 2,463 2,423 2,423 6,400
2019/09/24 2,472 2,476 2,456 2,472 5,100
2019/09/20 2,473 2,473 2,460 2,460 2,900
2019/09/19 2,468 2,479 2,461 2,479 3,600
2019/09/18 2,449 2,479 2,441 2,456 5,200
2019/09/17 2,458 2,458 2,417 2,455 5,600
2019/09/13 2,397 2,418 2,378 2,416 11,400
2019/09/12 2,386 2,398 2,356 2,383 5,300
2019/09/11 2,332 2,389 2,332 2,386 4,200
2019/09/10 2,313 2,387 2,313 2,347 8,300
2019/09/09 2,282 2,302 2,282 2,299 1,900
2019/09/06 2,295 2,299 2,285 2,291 1,900
2019/09/05 2,273 2,301 2,272 2,291 5,400
2019/09/04 2,299 2,299 2,275 2,282 2,000
2019/09/03 2,281 2,299 2,281 2,299 800
2019/09/02 2,329 2,345 2,312 2,319 3,400
2019/08/30 2,240 2,329 2,240 2,329 3,600
2019/08/29 2,259 2,259 2,236 2,239 4,000
2019/08/28 2,275 2,297 2,250 2,259 4,200
2019/08/27 2,281 2,309 2,258 2,258 5,500
2019/08/26 2,290 2,311 2,275 2,281 7,300
2019/08/23 2,335 2,346 2,325 2,325 2,300
2019/08/22 2,354 2,354 2,334 2,352 2,000
2019/08/21 2,341 2,354 2,336 2,336 1,900
2019/08/20 2,357 2,375 2,351 2,351 2,100
2019/08/19 2,342 2,380 2,342 2,375 1,400
2019/08/16 2,363 2,364 2,340 2,340 2,300
2019/08/15 2,349 2,361 2,340 2,356 4,900
2019/08/14 2,357 2,384 2,349 2,374 9,500
2019/08/13 2,367 2,377 2,343 2,350 8,100
2019/08/09 2,397 2,397 2,376 2,378 1,100
2019/08/08 2,375 2,403 2,371 2,385 4,300
2019/08/07 2,369 2,381 2,366 2,366 7,200
2019/08/06 2,391 2,391 2,361 2,365 5,200
2019/08/05 2,436 2,438 2,385 2,395 8,600
2019/08/02 2,528 2,528 2,463 2,470 7,300
2019/08/01 2,438 2,539 2,420 2,539 24,800
2019/07/31 2,447 2,447 2,434 2,439 1,700
2019/07/30 2,428 2,448 2,403 2,442 3,600
2019/07/29 2,431 2,436 2,412 2,428 2,000
2019/07/26 2,446 2,446 2,402 2,402 5,600
2019/07/25 2,452 2,452 2,438 2,446 5,000
2019/07/24 2,424 2,440 2,398 2,436 3,700
2019/07/23 2,429 2,439 2,400 2,419 2,500
2019/07/22 2,430 2,446 2,413 2,415 2,500
2019/07/19 2,392 2,440 2,392 2,415 4,300
2019/07/18 2,415 2,420 2,390 2,390 6,600
2019/07/17 2,433 2,440 2,420 2,420 3,900
2019/07/16 2,453 2,453 2,435 2,438 2,400
2019/07/12 2,447 2,460 2,440 2,454 4,500
2019/07/11 2,439 2,452 2,411 2,448 4,400
2019/07/10 2,442 2,442 2,425 2,426 3,800
2019/07/09 2,461 2,461 2,435 2,445 3,500
2019/07/08 2,472 2,472 2,450 2,457 3,200
2019/07/05 2,465 2,472 2,455 2,472 7,000
2019/07/04 2,440 2,460 2,440 2,460 2,700
2019/07/03 2,456 2,461 2,433 2,453 7,000
2019/07/02 2,464 2,465 2,414 2,440 3,100
2019/07/01 2,402 2,488 2,402 2,488 10,700
2019/06/28 2,412 2,420 2,400 2,400 4,600
2019/06/27 2,400 2,428 2,400 2,426 3,100
2019/06/26 2,402 2,420 2,400 2,400 3,700
2019/06/25 2,421 2,434 2,405 2,408 6,700
2019/06/24 2,433 2,433 2,424 2,428 4,100
2019/06/21 2,433 2,446 2,432 2,434 1,600
2019/06/20 2,437 2,454 2,426 2,454 2,300
2019/06/19 2,420 2,446 2,420 2,437 2,600
2019/06/18 2,426 2,448 2,414 2,420 3,800
2019/06/17 2,433 2,454 2,426 2,430 6,300
2019/06/14 2,412 2,434 2,412 2,433 5,400
2019/06/13 2,451 2,457 2,410 2,411 6,600
2019/06/12 2,494 2,504 2,481 2,481 2,500
2019/06/11 2,526 2,533 2,491 2,510 4,900
2019/06/10 2,524 2,530 2,504 2,530 3,600
2019/06/07 2,502 2,502 2,484 2,493 3,100
2019/06/06 2,524 2,524 2,507 2,508 1,400
2019/06/05 2,490 2,524 2,489 2,517 4,500
2019/06/04 2,418 2,465 2,418 2,465 3,300
2019/06/03 2,449 2,452 2,410 2,420 6,500
2019/05/31 2,477 2,485 2,455 2,455 5,200
2019/05/30 2,505 2,505 2,466 2,477 6,100
2019/05/29 2,528 2,528 2,510 2,512 3,100
2019/05/28 2,503 2,541 2,503 2,528 2,400
2019/05/27 2,520 2,542 2,511 2,534 5,000
2019/05/24 2,512 2,522 2,460 2,508 11,400
2019/05/23 2,546 2,546 2,512 2,521 7,700
2019/05/22 2,592 2,592 2,550 2,550 7,300
2019/05/21 2,610 2,611 2,575 2,592 3,500
2019/05/20 2,622 2,632 2,609 2,631 2,400
2019/05/17 2,579 2,612 2,572 2,607 9,600
2019/05/16 2,569 2,598 2,565 2,596 3,900
2019/05/15 2,643 2,653 2,567 2,568 8,500
2019/05/14 2,586 2,636 2,585 2,633 6,200
2019/05/13 2,619 2,638 2,600 2,600 3,700
2019/05/10 2,586 2,610 2,585 2,599 5,000
2019/05/09 2,598 2,612 2,585 2,597 8,100
2019/05/08 2,608 2,608 2,585 2,602 11,000
2019/05/07 2,680 2,680 2,613 2,623 21,000
2019/04/26 2,710 2,715 2,683 2,687 15,500
2019/04/25 2,719 2,732 2,714 2,731 3,100
2019/04/24 2,719 2,728 2,711 2,711 5,200
2019/04/23 2,726 2,731 2,713 2,728 2,200
2019/04/22 2,737 2,737 2,712 2,726 4,800
2019/04/19 2,759 2,759 2,731 2,737 5,700
2019/04/18 2,758 2,770 2,736 2,749 7,000
2019/04/17 2,746 2,785 2,746 2,770 7,300
2019/04/16 2,729 2,750 2,728 2,734 4,900
2019/04/15 2,730 2,765 2,728 2,729 4,500
2019/04/12 2,700 2,726 2,700 2,715 4,400
2019/04/11 2,723 2,737 2,700 2,700 4,200
2019/04/10 2,721 2,738 2,711 2,723 3,700
2019/04/09 2,750 2,750 2,723 2,739 3,600
2019/04/08 2,781 2,783 2,754 2,754 2,900
2019/04/05 2,775 2,785 2,760 2,779 7,100
2019/04/04 2,771 2,779 2,767 2,767 5,800
2019/04/03 2,781 2,783 2,750 2,777 4,800
2019/04/02 2,802 2,829 2,798 2,798 3,000
2019/04/01 2,796 2,819 2,796 2,802 8,700
2019/03/29 2,809 2,835 2,786 2,786 5,200
2019/03/28 2,848 2,848 2,781 2,826 8,100
2019/03/27 2,846 2,877 2,724 2,868 25,900
2019/03/26 2,919 3,030 2,919 2,966 27,200
2019/03/25 2,908 2,926 2,876 2,920 10,900
2019/03/22 2,892 2,929 2,892 2,923 7,300
2019/03/20 2,875 2,906 2,875 2,890 6,200
2019/03/19 2,898 2,898 2,865 2,875 5,400
2019/03/18 2,872 2,905 2,862 2,905 7,200
2019/03/15 2,903 2,920 2,850 2,850 8,800
2019/03/14 2,915 2,924 2,901 2,903 4,300
2019/03/13 2,890 2,919 2,890 2,909 4,900
2019/03/12 2,863 2,920 2,863 2,918 7,300
2019/03/11 2,838 2,891 2,838 2,870 4,400
2019/03/08 2,861 2,910 2,816 2,837 13,300
2019/03/07 2,910 2,925 2,882 2,899 6,600
2019/03/06 2,911 2,934 2,911 2,921 3,800
2019/03/05 2,925 2,962 2,910 2,932 6,500
2019/03/04 2,910 2,946 2,910 2,946 4,200
2019/03/01 2,931 2,951 2,930 2,932 7,800
2019/02/28 2,980 2,980 2,942 2,944 8,700
2019/02/27 2,970 3,000 2,970 2,991 4,300
2019/02/26 2,940 3,010 2,940 2,976 12,400
2019/02/25 3,005 3,010 3,000 3,010 3,000
2019/02/22 2,999 3,005 2,987 2,994 5,600
2019/02/21 2,973 3,005 2,973 2,999 7,700
2019/02/20 2,966 2,991 2,966 2,981 9,300
2019/02/19 2,954 3,000 2,954 2,962 7,000
2019/02/18 2,948 2,980 2,931 2,978 9,000
2019/02/15 2,922 2,933 2,912 2,933 2,500
2019/02/14 2,914 2,943 2,914 2,930 3,900
2019/02/13 2,908 2,931 2,908 2,928 5,500
2019/02/12 2,901 2,932 2,901 2,927 3,800
2019/02/08 2,916 2,943 2,830 2,901 8,200
2019/02/07 2,930 2,934 2,917 2,919 3,800
2019/02/06 2,949 2,949 2,923 2,931 2,700
2019/02/05 2,931 2,955 2,931 2,931 6,600
2019/02/04 2,890 2,935 2,890 2,927 8,600
2019/02/01 2,886 2,889 2,866 2,870 5,100
2019/01/31 2,864 2,921 2,864 2,891 9,100
2019/01/30 2,887 2,896 2,845 2,847 6,000
2019/01/29 2,885 2,893 2,859 2,876 8,000
2019/01/28 2,890 2,902 2,884 2,885 10,500
2019/01/25 2,876 2,907 2,850 2,889 16,000
2019/01/24 2,824 2,845 2,824 2,834 3,200
2019/01/23 2,802 2,826 2,802 2,813 4,300
2019/01/22 2,885 2,889 2,816 2,825 6,600
2019/01/21 2,855 2,877 2,846 2,852 8,400
2019/01/18 2,844 2,884 2,844 2,855 2,600
2019/01/17 2,885 2,890 2,835 2,842 6,600
2019/01/16 2,891 2,898 2,880 2,888 3,200
2019/01/15 2,847 2,900 2,826 2,890 6,200
2019/01/11 2,819 2,874 2,819 2,852 6,300
2019/01/10 2,841 2,859 2,803 2,835 10,000
2019/01/09 2,867 2,875 2,835 2,860 4,400
2019/01/08 2,833 2,879 2,833 2,867 7,300
2019/01/07 2,834 2,866 2,824 2,858 9,600
2019/01/04 2,738 2,784 2,700 2,784 9,900

このページの先頭へ