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
2021/12/30 2,455 2,455 2,423 2,430 3,900
2021/12/29 2,403 2,448 2,403 2,431 5,400
2021/12/28 2,324 2,397 2,324 2,390 18,300
2021/12/27 2,319 2,319 2,280 2,299 12,800
2021/12/24 2,296 2,314 2,294 2,314 4,900
2021/12/23 2,304 2,315 2,280 2,293 6,500
2021/12/22 2,324 2,324 2,296 2,304 5,200
2021/12/21 2,325 2,325 2,294 2,308 8,000
2021/12/20 2,338 2,338 2,298 2,298 4,400
2021/12/17 2,335 2,335 2,322 2,334 2,200
2021/12/16 2,333 2,333 2,322 2,333 5,700
2021/12/15 2,290 2,305 2,290 2,303 2,800
2021/12/14 2,265 2,288 2,265 2,288 2,700
2021/12/13 2,307 2,320 2,265 2,265 9,600
2021/12/10 2,305 2,319 2,305 2,307 2,800
2021/12/09 2,327 2,337 2,306 2,320 9,300
2021/12/08 2,382 2,382 2,318 2,327 10,700
2021/12/07 2,320 2,352 2,320 2,345 4,400
2021/12/06 2,337 2,347 2,318 2,318 5,000
2021/12/03 2,347 2,347 2,283 2,337 5,800
2021/12/02 2,290 2,326 2,279 2,313 5,400
2021/12/01 2,300 2,339 2,277 2,332 7,800
2021/11/30 2,335 2,354 2,300 2,300 4,500
2021/11/29 2,360 2,381 2,313 2,313 12,900
2021/11/26 2,405 2,429 2,383 2,397 4,000
2021/11/25 2,432 2,432 2,400 2,405 1,200
2021/11/24 2,423 2,423 2,413 2,413 1,100
2021/11/22 2,418 2,432 2,418 2,421 900
2021/11/19 2,453 2,453 2,430 2,430 2,900
2021/11/18 2,440 2,463 2,431 2,453 2,000
2021/11/17 2,448 2,449 2,430 2,430 6,300
2021/11/16 2,501 2,501 2,453 2,467 5,600
2021/11/15 2,446 2,488 2,446 2,488 4,400
2021/11/12 2,425 2,451 2,404 2,416 3,400
2021/11/11 2,406 2,416 2,400 2,416 5,000
2021/11/10 2,435 2,435 2,403 2,407 5,300
2021/11/09 2,487 2,493 2,425 2,431 11,000
2021/11/08 2,492 2,519 2,484 2,493 4,900
2021/11/05 2,501 2,503 2,492 2,492 2,500
2021/11/04 2,494 2,516 2,494 2,501 6,000
2021/11/02 2,507 2,520 2,503 2,519 7,600
2021/11/01 2,535 2,535 2,498 2,507 3,900
2021/10/29 2,489 2,535 2,485 2,513 8,200
2021/10/28 2,518 2,518 2,489 2,489 12,400
2021/10/27 2,518 2,523 2,513 2,514 2,900
2021/10/26 2,525 2,537 2,525 2,526 3,200
2021/10/25 2,493 2,528 2,492 2,525 6,500
2021/10/22 2,482 2,505 2,482 2,489 4,600
2021/10/21 2,489 2,511 2,488 2,488 8,100
2021/10/20 2,520 2,529 2,494 2,494 6,500
2021/10/19 2,510 2,552 2,502 2,522 10,800
2021/10/18 2,479 2,510 2,470 2,510 7,500
2021/10/15 2,510 2,510 2,465 2,479 6,800
2021/10/14 2,468 2,503 2,466 2,503 3,900
2021/10/13 2,510 2,510 2,470 2,479 5,100
2021/10/12 2,497 2,509 2,490 2,499 3,800
2021/10/11 2,497 2,515 2,489 2,515 7,800
2021/10/08 2,458 2,489 2,458 2,486 4,900
2021/10/07 2,497 2,502 2,449 2,458 7,700
2021/10/06 2,464 2,502 2,451 2,486 19,300
2021/10/05 2,456 2,467 2,423 2,423 18,800
2021/10/04 2,473 2,524 2,440 2,505 32,300
2021/10/01 2,433 2,468 2,385 2,433 36,200
2021/09/30 2,248 2,573 2,232 2,468 64,700
2021/09/29 2,255 2,255 2,231 2,248 6,100
2021/09/28 2,255 2,255 2,231 2,255 4,500
2021/09/27 2,242 2,257 2,242 2,248 4,400
2021/09/24 2,244 2,262 2,229 2,244 10,800
2021/09/22 2,319 2,319 2,240 2,240 13,100
2021/09/21 2,257 2,314 2,257 2,310 8,700
2021/09/17 2,322 2,322 2,281 2,295 7,900
2021/09/16 2,329 2,329 2,289 2,308 7,400
2021/09/15 2,301 2,334 2,299 2,317 7,600
2021/09/14 2,337 2,337 2,311 2,335 12,700
2021/09/13 2,314 2,324 2,301 2,324 5,500
2021/09/10 2,331 2,331 2,292 2,309 7,100
2021/09/09 2,315 2,319 2,281 2,281 7,300
2021/09/08 2,269 2,318 2,269 2,313 12,900
2021/09/07 2,267 2,285 2,232 2,266 9,900
2021/09/06 2,310 2,315 2,266 2,274 9,000
2021/09/03 2,309 2,326 2,275 2,299 8,700
2021/09/02 2,302 2,311 2,264 2,266 6,500
2021/09/01 2,349 2,349 2,321 2,322 4,900
2021/08/31 2,314 2,358 2,301 2,328 7,700
2021/08/30 2,265 2,300 2,240 2,300 8,000
2021/08/27 2,220 2,268 2,220 2,268 5,700
2021/08/26 2,226 2,243 2,197 2,243 6,800
2021/08/25 2,240 2,253 2,220 2,227 4,700
2021/08/24 2,148 2,234 2,146 2,230 10,400
2021/08/23 2,136 2,197 2,114 2,148 10,900
2021/08/20 2,117 2,131 2,113 2,118 8,200
2021/08/19 2,143 2,149 2,116 2,117 12,000
2021/08/18 2,157 2,167 2,135 2,145 10,200
2021/08/17 2,205 2,220 2,169 2,170 12,400
2021/08/16 2,215 2,215 2,203 2,205 6,200
2021/08/13 2,245 2,245 2,210 2,211 7,800
2021/08/12 2,240 2,250 2,224 2,224 3,300
2021/08/11 2,217 2,248 2,217 2,240 14,400
2021/08/10 2,281 2,281 2,200 2,215 20,700
2021/08/06 2,288 2,300 2,280 2,284 1,700
2021/08/05 2,300 2,343 2,275 2,283 13,500
2021/08/04 2,331 2,332 2,301 2,301 8,300
2021/08/03 2,360 2,369 2,331 2,331 10,500
2021/08/02 2,356 2,380 2,356 2,370 3,900
2021/07/30 2,398 2,398 2,358 2,358 11,800
2021/07/29 2,401 2,415 2,398 2,408 5,600
2021/07/28 2,420 2,420 2,400 2,406 2,500
2021/07/27 2,418 2,421 2,410 2,411 3,800
2021/07/26 2,423 2,432 2,422 2,432 4,500
2021/07/21 2,422 2,423 2,400 2,404 6,900
2021/07/20 2,408 2,408 2,394 2,400 5,100
2021/07/19 2,416 2,422 2,400 2,410 5,400
2021/07/16 2,408 2,425 2,403 2,416 3,900
2021/07/15 2,411 2,416 2,390 2,408 5,000
2021/07/14 2,412 2,427 2,410 2,411 3,700
2021/07/13 2,405 2,427 2,376 2,421 14,100
2021/07/12 2,394 2,404 2,359 2,375 8,500
2021/07/09 2,361 2,368 2,331 2,349 15,300
2021/07/08 2,405 2,405 2,371 2,371 4,200
2021/07/07 2,384 2,413 2,381 2,403 7,000
2021/07/06 2,381 2,386 2,373 2,384 2,700
2021/07/05 2,404 2,404 2,363 2,363 6,100
2021/07/02 2,338 2,381 2,338 2,372 5,100
2021/07/01 2,388 2,391 2,328 2,333 19,900
2021/06/30 2,414 2,433 2,381 2,381 6,300
2021/06/29 2,403 2,415 2,385 2,415 8,400
2021/06/28 2,410 2,417 2,395 2,401 6,200
2021/06/25 2,385 2,415 2,376 2,408 8,400
2021/06/24 2,379 2,402 2,379 2,381 2,900
2021/06/23 2,402 2,413 2,385 2,401 7,600
2021/06/22 2,419 2,419 2,385 2,402 7,500
2021/06/21 2,409 2,409 2,351 2,367 14,800
2021/06/18 2,384 2,414 2,369 2,409 20,500
2021/06/17 2,422 2,430 2,395 2,395 7,900
2021/06/16 2,401 2,440 2,394 2,436 5,700
2021/06/15 2,413 2,413 2,401 2,401 3,100
2021/06/14 2,445 2,445 2,377 2,415 13,200
2021/06/11 2,480 2,483 2,402 2,403 21,200
2021/06/10 2,515 2,529 2,480 2,480 8,700
2021/06/09 2,543 2,547 2,504 2,512 6,700
2021/06/08 2,531 2,552 2,501 2,529 6,800
2021/06/07 2,574 2,576 2,495 2,508 17,700
2021/06/04 2,438 2,554 2,431 2,529 35,900
2021/06/03 2,436 2,460 2,420 2,438 9,300
2021/06/02 2,443 2,454 2,424 2,436 7,500
2021/06/01 2,396 2,430 2,370 2,430 11,400
2021/05/31 2,424 2,425 2,393 2,396 8,400
2021/05/28 2,373 2,437 2,373 2,425 13,700
2021/05/27 2,416 2,416 2,361 2,361 7,300
2021/05/26 2,403 2,419 2,365 2,417 20,600
2021/05/25 2,478 2,478 2,403 2,403 20,700
2021/05/24 2,535 2,535 2,465 2,468 12,700
2021/05/21 2,510 2,559 2,463 2,485 24,800
2021/05/20 2,542 2,588 2,508 2,508 12,000
2021/05/19 2,636 2,636 2,540 2,542 18,400
2021/05/18 2,541 2,639 2,541 2,636 12,400
2021/05/17 2,559 2,584 2,534 2,556 11,400
2021/05/14 2,534 2,580 2,522 2,522 9,200
2021/05/13 2,580 2,582 2,510 2,510 11,800
2021/05/12 2,660 2,677 2,536 2,580 22,200
2021/05/11 2,699 2,720 2,663 2,672 13,500
2021/05/10 2,600 2,737 2,598 2,684 37,100
2021/05/07 2,570 2,605 2,553 2,558 11,000
2021/05/06 2,492 2,610 2,485 2,603 25,700
2021/04/30 2,527 2,540 2,453 2,492 51,600
2021/04/28 2,826 2,877 2,487 2,571 51,400
2021/04/27 2,854 2,886 2,840 2,840 4,900
2021/04/26 2,921 2,921 2,848 2,853 9,500
2021/04/23 2,899 2,926 2,882 2,882 8,800
2021/04/22 2,859 2,905 2,842 2,896 7,100
2021/04/21 2,902 2,910 2,857 2,861 21,700
2021/04/20 2,909 2,941 2,909 2,910 4,400
2021/04/19 2,900 2,954 2,900 2,946 9,800
2021/04/16 2,887 2,896 2,868 2,896 1,800
2021/04/15 2,875 2,890 2,829 2,886 5,400
2021/04/14 2,855 2,899 2,830 2,875 6,500
2021/04/13 2,851 2,905 2,851 2,854 8,400
2021/04/12 2,846 2,883 2,829 2,851 9,100
2021/04/09 2,874 2,887 2,838 2,838 11,500
2021/04/08 2,914 2,922 2,806 2,824 39,800
2021/04/07 2,887 2,953 2,872 2,949 20,400
2021/04/06 2,968 3,010 2,895 2,899 19,800
2021/04/05 2,970 3,020 2,954 2,954 14,600
2021/04/02 2,985 3,010 2,945 2,970 14,200
2021/04/01 3,025 3,080 2,957 2,975 25,500
2021/03/31 3,115 3,135 3,045 3,045 7,900
2021/03/30 3,065 3,125 3,025 3,125 14,100
2021/03/29 3,135 3,190 3,115 3,190 22,600
2021/03/26 3,085 3,155 3,085 3,135 5,100
2021/03/25 3,115 3,185 3,085 3,100 21,600
2021/03/24 3,195 3,230 3,080 3,115 18,400
2021/03/23 3,200 3,205 3,170 3,200 12,000
2021/03/22 3,195 3,195 3,145 3,185 9,300
2021/03/19 3,150 3,210 3,125 3,195 15,300
2021/03/18 3,165 3,170 3,105 3,165 12,300
2021/03/17 3,140 3,155 3,120 3,155 8,100
2021/03/16 3,140 3,145 3,115 3,130 5,500
2021/03/15 3,135 3,175 3,100 3,120 14,100
2021/03/12 3,100 3,110 3,080 3,095 5,600
2021/03/11 3,080 3,115 3,080 3,090 4,600
2021/03/10 3,095 3,125 3,080 3,080 7,100
2021/03/09 3,075 3,125 3,075 3,110 13,200
2021/03/08 3,065 3,110 3,060 3,075 13,500
2021/03/05 3,020 3,060 2,980 3,060 10,500
2021/03/04 3,015 3,030 2,975 3,030 11,400
2021/03/03 2,982 3,045 2,982 3,030 6,100
2021/03/02 2,995 3,050 2,985 2,996 15,400
2021/03/01 2,994 3,100 2,950 2,993 11,400
2021/02/26 3,025 3,060 2,970 3,020 19,800
2021/02/25 3,040 3,095 2,993 3,055 19,900
2021/02/24 3,100 3,120 3,000 3,000 21,300
2021/02/22 3,010 3,145 3,010 3,095 23,800
2021/02/19 3,025 3,025 2,965 2,993 7,500
2021/02/18 2,983 3,035 2,960 3,000 11,800
2021/02/17 2,991 3,065 2,991 3,000 12,200
2021/02/16 3,020 3,025 2,991 2,991 6,200
2021/02/15 3,020 3,045 2,991 3,020 9,900
2021/02/12 2,982 3,010 2,943 2,996 20,800
2021/02/10 2,952 2,968 2,926 2,944 4,800
2021/02/09 2,976 2,976 2,921 2,926 5,400
2021/02/08 2,982 3,000 2,938 2,971 9,700
2021/02/05 2,962 2,965 2,906 2,954 11,500
2021/02/04 2,991 3,015 2,961 2,961 17,400
2021/02/03 2,964 3,020 2,937 3,005 31,100
2021/02/02 2,801 2,954 2,801 2,896 27,800
2021/02/01 2,772 2,838 2,755 2,808 7,500
2021/01/29 2,850 2,850 2,755 2,755 17,000
2021/01/28 2,872 2,878 2,800 2,800 28,500
2021/01/27 2,864 2,888 2,858 2,869 9,000
2021/01/26 2,871 2,874 2,860 2,873 1,800
2021/01/25 2,900 2,904 2,878 2,898 6,400
2021/01/22 2,832 2,883 2,832 2,854 6,400
2021/01/21 2,836 2,877 2,807 2,870 8,700
2021/01/20 2,897 2,929 2,794 2,847 24,500
2021/01/19 2,979 2,979 2,889 2,895 7,100
2021/01/18 2,868 3,030 2,861 2,959 27,900
2021/01/15 2,836 2,912 2,827 2,855 7,800
2021/01/14 2,910 2,952 2,857 2,876 12,300
2021/01/13 2,882 2,920 2,857 2,893 16,500
2021/01/12 2,887 2,887 2,842 2,874 5,400
2021/01/08 2,845 2,887 2,843 2,887 8,500
2021/01/07 2,830 2,879 2,821 2,878 12,100
2021/01/06 2,819 2,836 2,791 2,836 4,300
2021/01/05 2,833 2,843 2,771 2,785 11,500
2021/01/04 2,889 2,890 2,817 2,835 10,000

このページの先頭へ