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
2020/12/30 2,930 2,930 2,840 2,873 8,600
2020/12/29 2,859 2,940 2,851 2,940 18,200
2020/12/28 2,835 2,879 2,832 2,859 6,900
2020/12/25 2,814 2,859 2,768 2,859 13,100
2020/12/24 2,800 2,824 2,728 2,814 21,200
2020/12/23 2,728 2,841 2,702 2,827 13,700
2020/12/22 2,774 2,774 2,673 2,756 14,400
2020/12/21 2,728 2,789 2,654 2,789 17,300
2020/12/18 2,717 2,737 2,676 2,720 10,100
2020/12/17 2,682 2,724 2,630 2,707 11,200
2020/12/16 2,761 2,761 2,670 2,682 8,300
2020/12/15 2,745 2,774 2,733 2,761 7,900
2020/12/14 2,750 2,800 2,740 2,745 6,300
2020/12/11 2,651 2,779 2,651 2,745 13,500
2020/12/10 2,692 2,699 2,651 2,651 4,300
2020/12/09 2,657 2,701 2,657 2,658 11,800
2020/12/08 2,660 2,737 2,620 2,635 10,800
2020/12/07 2,914 2,920 2,619 2,651 35,400
2020/12/04 2,799 2,900 2,771 2,888 32,000
2020/12/03 2,729 2,776 2,684 2,776 17,600
2020/12/02 2,699 2,729 2,683 2,698 15,400
2020/12/01 2,666 2,699 2,654 2,698 15,100
2020/11/30 2,656 2,671 2,627 2,632 4,100
2020/11/27 2,608 2,688 2,608 2,684 6,400
2020/11/26 2,615 2,621 2,573 2,602 6,700
2020/11/25 2,670 2,699 2,609 2,609 9,700
2020/11/24 2,690 2,715 2,660 2,660 14,500
2020/11/20 2,652 2,690 2,652 2,673 3,900
2020/11/19 2,698 2,698 2,662 2,670 14,600
2020/11/18 2,681 2,681 2,655 2,655 3,200
2020/11/17 2,689 2,700 2,641 2,681 7,400
2020/11/16 2,697 2,700 2,673 2,687 4,000
2020/11/13 2,699 2,712 2,662 2,662 3,300
2020/11/12 2,684 2,717 2,675 2,702 12,700
2020/11/11 2,660 2,678 2,634 2,676 6,600
2020/11/10 2,696 2,696 2,624 2,660 5,000
2020/11/09 2,660 2,682 2,626 2,680 5,500
2020/11/06 2,615 2,694 2,600 2,664 8,900
2020/11/05 2,598 2,620 2,572 2,615 8,700
2020/11/04 2,599 2,600 2,595 2,598 2,900
2020/11/02 2,506 2,635 2,506 2,561 6,200
2020/10/30 2,523 2,548 2,504 2,506 2,700
2020/10/29 2,588 2,588 2,528 2,549 18,000
2020/10/28 2,635 2,635 2,527 2,588 7,100
2020/10/27 2,637 2,637 2,582 2,635 7,500
2020/10/26 2,627 2,679 2,627 2,637 3,000
2020/10/23 2,660 2,679 2,648 2,674 2,300
2020/10/22 2,678 2,678 2,635 2,660 2,600
2020/10/21 2,654 2,671 2,640 2,663 4,500
2020/10/20 2,644 2,644 2,628 2,629 900
2020/10/19 2,627 2,644 2,622 2,636 1,900
2020/10/16 2,665 2,665 2,608 2,627 8,100
2020/10/15 2,677 2,677 2,604 2,631 2,700
2020/10/14 2,630 2,680 2,627 2,669 6,400
2020/10/13 2,630 2,632 2,626 2,630 3,100
2020/10/12 2,599 2,628 2,599 2,626 2,200
2020/10/09 2,629 2,630 2,585 2,599 11,300
2020/10/08 2,592 2,650 2,592 2,603 6,200
2020/10/07 2,613 2,690 2,560 2,633 14,900
2020/10/06 2,699 2,700 2,550 2,600 9,600
2020/10/05 2,631 2,700 2,631 2,682 16,000
2020/10/02 2,610 2,672 2,590 2,653 12,800
2020/09/30 2,598 2,660 2,574 2,660 28,100
2020/09/29 2,440 2,586 2,408 2,586 23,000
2020/09/28 2,488 2,488 2,360 2,441 28,100
2020/09/25 2,197 2,492 2,167 2,438 19,100
2020/09/24 2,192 2,205 2,164 2,167 3,300
2020/09/23 2,140 2,240 2,133 2,179 5,700
2020/09/18 2,116 2,133 2,116 2,133 3,200
2020/09/17 2,110 2,120 2,107 2,113 1,600
2020/09/16 2,090 2,110 2,070 2,110 3,400
2020/09/15 2,088 2,090 2,072 2,090 4,200
2020/09/14 2,079 2,089 2,068 2,089 1,900
2020/09/11 2,087 2,087 2,046 2,069 5,200
2020/09/10 2,047 2,064 2,043 2,057 6,700
2020/09/09 2,020 2,068 2,020 2,032 7,600
2020/09/08 2,052 2,094 2,045 2,061 2,700
2020/09/07 2,051 2,053 2,037 2,045 1,700
2020/09/04 2,032 2,050 2,022 2,045 2,700
2020/09/03 2,028 2,043 2,022 2,036 6,200
2020/09/02 2,072 2,072 2,025 2,025 10,800
2020/09/01 2,080 2,096 2,072 2,072 3,700
2020/08/31 2,082 2,082 2,080 2,080 800
2020/08/28 2,104 2,104 2,078 2,079 4,100
2020/08/27 2,086 2,107 2,079 2,089 1,700
2020/08/26 2,078 2,105 2,078 2,086 1,400
2020/08/25 2,099 2,102 2,080 2,102 5,500
2020/08/24 2,076 2,082 2,072 2,075 2,500
2020/08/20 2,085 2,089 2,085 2,089 400
2020/08/19 2,080 2,080 2,071 2,080 900
2020/08/18 2,071 2,080 2,071 2,080 600
2020/08/17 2,089 2,089 2,078 2,081 900
2020/08/14 2,050 2,059 2,050 2,055 2,800
2020/08/13 2,060 2,070 2,060 2,065 2,700
2020/08/12 2,050 2,060 2,050 2,059 1,200
2020/08/11 2,037 2,054 2,031 2,054 2,700
2020/08/07 2,037 2,050 2,037 2,038 700
2020/08/06 2,041 2,059 2,040 2,040 1,300
2020/08/05 2,051 2,051 2,039 2,043 1,900
2020/08/04 2,074 2,088 2,071 2,088 1,000
2020/08/03 2,078 2,083 2,050 2,055 4,000
2020/07/31 2,182 2,182 2,083 2,083 3,100
2020/07/30 2,118 2,199 2,076 2,179 6,400
2020/07/29 2,065 2,071 2,065 2,068 1,300
2020/07/28 2,097 2,110 2,065 2,065 2,600
2020/07/27 2,097 2,097 2,091 2,097 2,900
2020/07/22 2,161 2,161 2,099 2,108 2,700
2020/07/21 2,103 2,119 2,102 2,119 1,400
2020/07/20 2,120 2,120 2,070 2,116 1,100
2020/07/17 2,144 2,144 2,109 2,109 1,600
2020/07/16 2,100 2,100 2,090 2,096 1,200
2020/07/15 2,067 2,088 2,066 2,088 2,900
2020/07/14 2,045 2,045 2,042 2,045 1,500
2020/07/13 2,068 2,068 2,043 2,051 3,800
2020/07/10 2,077 2,116 2,031 2,031 3,100
2020/07/09 2,086 2,131 2,085 2,085 1,700
2020/07/08 2,098 2,107 2,077 2,091 3,600
2020/07/07 2,126 2,141 2,101 2,101 2,700
2020/07/06 2,101 2,126 2,101 2,126 1,700
2020/07/03 2,114 2,114 2,105 2,106 1,200
2020/07/02 2,096 2,129 2,068 2,103 5,300
2020/07/01 2,138 2,140 2,111 2,111 3,200
2020/06/30 2,106 2,143 2,056 2,126 2,900
2020/06/29 2,050 2,114 2,026 2,114 5,700
2020/06/26 2,089 2,089 2,051 2,051 5,100
2020/06/25 2,056 2,059 2,056 2,059 1,400
2020/06/24 2,102 2,111 2,099 2,105 2,000
2020/06/23 2,101 2,110 2,091 2,102 1,200
2020/06/22 2,101 2,101 2,080 2,101 2,700
2020/06/19 2,111 2,111 2,075 2,101 4,200
2020/06/18 2,104 2,119 2,086 2,092 2,800
2020/06/17 2,074 2,120 2,065 2,090 2,500
2020/06/16 2,102 2,102 2,053 2,071 5,600
2020/06/15 2,116 2,122 2,052 2,052 3,000
2020/06/12 2,108 2,164 2,100 2,118 3,200
2020/06/11 2,184 2,191 2,130 2,130 3,400
2020/06/10 2,220 2,220 2,191 2,200 4,000
2020/06/09 2,183 2,220 2,183 2,220 1,900
2020/06/08 2,249 2,285 2,200 2,220 8,400
2020/06/05 2,159 2,173 2,159 2,173 3,200
2020/06/04 2,130 2,145 2,130 2,145 4,300
2020/06/03 2,104 2,135 2,104 2,127 3,300
2020/06/02 2,069 2,096 2,069 2,094 2,200
2020/06/01 2,061 2,075 2,057 2,069 1,800
2020/05/29 2,081 2,104 2,059 2,059 3,900
2020/05/28 2,080 2,134 2,080 2,098 5,700
2020/05/27 2,090 2,091 2,074 2,074 2,300
2020/05/26 2,096 2,098 2,057 2,057 3,800
2020/05/25 2,025 2,043 2,025 2,036 1,200
2020/05/22 2,006 2,030 2,006 2,013 4,800
2020/05/21 2,010 2,010 2,001 2,002 4,700
2020/05/20 2,070 2,070 2,010 2,010 8,300
2020/05/19 2,066 2,092 2,053 2,055 6,200
2020/05/18 2,056 2,079 2,056 2,065 1,800
2020/05/15 2,168 2,168 2,086 2,098 1,800
2020/05/14 2,164 2,168 2,140 2,140 1,500
2020/05/13 2,165 2,165 2,163 2,163 900
2020/05/12 2,148 2,169 2,145 2,145 700
2020/05/11 2,150 2,178 2,136 2,136 3,000
2020/05/08 2,110 2,150 2,104 2,150 2,500
2020/05/07 2,100 2,120 2,090 2,106 2,300
2020/05/01 2,077 2,111 2,066 2,087 4,500
2020/04/30 2,088 2,131 2,088 2,119 3,900
2020/04/28 2,048 2,093 2,045 2,093 6,300
2020/04/27 2,024 2,047 2,024 2,047 1,700
2020/04/24 2,020 2,035 2,008 2,024 4,200
2020/04/23 1,978 2,034 1,968 2,034 7,700
2020/04/22 1,976 1,998 1,954 1,998 5,400
2020/04/21 1,962 1,978 1,951 1,978 2,800
2020/04/20 2,002 2,040 1,966 1,966 6,100
2020/04/17 2,004 2,070 2,003 2,003 5,200
2020/04/16 2,015 2,030 1,987 2,030 2,900
2020/04/15 2,029 2,061 1,981 2,007 7,800
2020/04/14 2,066 2,073 2,014 2,029 4,600
2020/04/13 2,056 2,096 2,056 2,060 2,100
2020/04/10 2,134 2,147 2,062 2,090 5,300
2020/04/09 2,090 2,109 2,054 2,109 4,800
2020/04/08 2,030 2,072 2,013 2,072 4,000
2020/04/07 1,964 2,034 1,959 2,030 8,200
2020/04/06 1,921 1,970 1,920 1,964 5,500
2020/04/03 1,960 1,980 1,900 1,937 7,100
2020/04/02 1,918 1,998 1,914 1,920 5,000
2020/04/01 2,024 2,024 1,920 1,958 10,200
2020/03/31 1,961 2,043 1,961 2,022 10,100
2020/03/30 2,061 2,061 1,970 2,032 10,900
2020/03/27 2,182 2,182 2,120 2,178 14,600
2020/03/26 2,100 2,148 2,060 2,148 9,600
2020/03/25 2,135 2,135 2,031 2,100 11,000
2020/03/24 2,036 2,066 1,940 2,046 6,300
2020/03/23 1,934 2,037 1,913 1,996 14,600
2020/03/19 2,010 2,080 1,910 1,924 13,800
2020/03/18 2,078 2,078 2,001 2,009 12,200
2020/03/17 1,907 2,107 1,906 2,105 7,600
2020/03/16 1,965 2,006 1,923 1,941 10,700
2020/03/13 1,931 2,039 1,902 1,970 24,400
2020/03/12 2,090 2,090 2,025 2,041 12,000
2020/03/11 2,088 2,125 2,079 2,093 8,100
2020/03/10 2,043 2,114 2,003 2,084 12,700
2020/03/09 2,200 2,200 2,100 2,126 16,200
2020/03/06 2,294 2,294 2,206 2,206 10,700
2020/03/05 2,320 2,394 2,295 2,304 6,900
2020/03/04 2,301 2,361 2,301 2,320 2,700
2020/03/03 2,449 2,449 2,303 2,317 6,600
2020/03/02 2,275 2,388 2,272 2,362 7,000
2020/02/28 2,400 2,410 2,275 2,275 15,400
2020/02/27 2,510 2,510 2,409 2,413 9,000
2020/02/26 2,500 2,524 2,475 2,510 4,600
2020/02/25 2,490 2,529 2,490 2,513 8,600
2020/02/21 2,583 2,627 2,583 2,614 3,100
2020/02/20 2,580 2,630 2,580 2,607 4,600
2020/02/19 2,579 2,615 2,579 2,606 4,600
2020/02/18 2,577 2,597 2,577 2,597 3,500
2020/02/17 2,648 2,648 2,600 2,600 4,000
2020/02/14 2,632 2,650 2,614 2,650 5,100
2020/02/13 2,614 2,639 2,614 2,628 3,100
2020/02/12 2,644 2,644 2,603 2,614 6,800
2020/02/10 2,650 2,652 2,606 2,644 4,600
2020/02/07 2,694 2,694 2,662 2,667 2,000
2020/02/06 2,684 2,703 2,682 2,692 9,100
2020/02/05 2,681 2,695 2,669 2,683 3,200
2020/02/04 2,629 2,690 2,629 2,681 9,000
2020/02/03 2,550 2,629 2,544 2,629 7,400
2020/01/31 2,610 2,615 2,597 2,602 5,500
2020/01/30 2,617 2,617 2,577 2,610 8,400
2020/01/29 2,616 2,632 2,600 2,602 3,700
2020/01/28 2,592 2,632 2,590 2,616 5,300
2020/01/27 2,658 2,661 2,592 2,615 9,400
2020/01/24 2,668 2,669 2,654 2,661 3,400
2020/01/23 2,686 2,686 2,663 2,663 3,100
2020/01/22 2,695 2,695 2,686 2,689 2,000
2020/01/21 2,689 2,701 2,685 2,685 5,300
2020/01/20 2,643 2,688 2,643 2,665 5,000
2020/01/17 2,661 2,662 2,641 2,643 3,400
2020/01/16 2,647 2,660 2,628 2,647 6,200
2020/01/15 2,631 2,645 2,628 2,642 3,700
2020/01/14 2,627 2,633 2,613 2,627 3,300
2020/01/10 2,620 2,660 2,620 2,626 5,000
2020/01/09 2,598 2,635 2,598 2,620 6,900
2020/01/08 2,644 2,644 2,592 2,594 7,300
2020/01/07 2,602 2,647 2,602 2,647 4,400
2020/01/06 2,602 2,639 2,600 2,600 7,700

このページの先頭へ