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
2022/12/30 3,080 3,130 3,065 3,065 6,100
2022/12/29 3,045 3,080 3,025 3,080 5,000
2022/12/28 3,075 3,075 3,040 3,045 3,300
2022/12/27 3,060 3,075 3,055 3,075 2,100
2022/12/26 3,030 3,060 3,030 3,060 4,600
2022/12/23 3,020 3,055 2,990 3,020 5,200
2022/12/22 3,015 3,050 3,000 3,030 28,900
2022/12/21 2,969 2,985 2,947 2,962 4,600
2022/12/20 2,991 2,994 2,921 2,962 10,000
2022/12/19 2,990 3,025 2,985 2,996 4,800
2022/12/16 2,982 3,005 2,982 2,990 3,000
2022/12/15 2,990 3,020 2,990 3,020 1,600
2022/12/14 3,020 3,020 2,967 3,010 3,400
2022/12/13 2,981 3,005 2,972 2,990 4,900
2022/12/12 2,987 2,987 2,974 2,985 1,300
2022/12/09 2,938 2,983 2,938 2,971 3,800
2022/12/08 2,964 2,966 2,930 2,954 10,100
2022/12/07 2,954 2,981 2,954 2,975 6,000
2022/12/06 2,954 2,991 2,954 2,981 6,000
2022/12/05 2,999 2,999 2,956 2,990 5,600
2022/12/02 3,020 3,020 2,967 2,990 8,400
2022/12/01 3,055 3,055 2,985 3,020 5,900
2022/11/30 3,050 3,050 3,000 3,000 4,900
2022/11/29 3,080 3,080 3,000 3,030 6,600
2022/11/28 3,120 3,130 3,065 3,110 9,600
2022/11/25 3,000 3,090 2,965 3,090 16,200
2022/11/24 2,956 2,990 2,917 2,990 8,500
2022/11/22 2,935 2,960 2,905 2,906 8,500
2022/11/21 2,935 2,945 2,931 2,933 4,800
2022/11/18 2,910 2,939 2,910 2,929 3,400
2022/11/17 2,905 2,925 2,905 2,908 6,000
2022/11/16 2,893 2,926 2,893 2,905 4,000
2022/11/15 2,919 2,936 2,919 2,920 11,800
2022/11/14 2,930 2,940 2,922 2,927 1,300
2022/11/11 2,947 2,949 2,914 2,930 5,300
2022/11/10 2,901 2,934 2,901 2,924 2,100
2022/11/09 2,904 2,936 2,883 2,920 6,200
2022/11/08 2,876 2,904 2,863 2,904 7,900
2022/11/07 2,873 2,873 2,835 2,843 12,500
2022/11/04 2,859 2,870 2,834 2,840 9,000
2022/11/02 2,900 2,925 2,870 2,870 11,800
2022/11/01 2,857 2,924 2,822 2,915 23,300
2022/10/31 2,901 2,923 2,844 2,886 36,900
2022/10/28 2,617 2,847 2,588 2,817 67,000
2022/10/27 2,648 2,648 2,590 2,603 7,800
2022/10/26 2,652 2,654 2,611 2,630 1,100
2022/10/25 2,615 2,667 2,596 2,652 13,000
2022/10/24 2,632 2,632 2,590 2,603 8,500
2022/10/21 2,614 2,626 2,602 2,604 800
2022/10/20 2,612 2,623 2,601 2,614 5,200
2022/10/19 2,618 2,619 2,601 2,605 5,700
2022/10/18 2,604 2,625 2,592 2,600 9,000
2022/10/17 2,612 2,634 2,594 2,611 8,300
2022/10/14 2,603 2,625 2,600 2,611 7,900
2022/10/13 2,650 2,650 2,600 2,600 7,300
2022/10/12 2,616 2,651 2,602 2,650 8,200
2022/10/11 2,666 2,707 2,625 2,643 8,200
2022/10/07 2,647 2,673 2,647 2,666 7,000
2022/10/06 2,670 2,688 2,667 2,667 7,400
2022/10/05 2,663 2,711 2,663 2,674 8,000
2022/10/04 2,646 2,700 2,646 2,697 3,500
2022/10/03 2,619 2,660 2,619 2,645 3,800
2022/09/30 2,653 2,668 2,614 2,636 8,300
2022/09/29 2,625 2,693 2,625 2,677 4,200
2022/09/28 2,645 2,673 2,606 2,672 13,200
2022/09/27 2,693 2,693 2,607 2,645 11,700
2022/09/26 2,681 2,682 2,631 2,649 12,900
2022/09/22 2,693 2,704 2,657 2,688 6,900
2022/09/21 2,685 2,709 2,685 2,694 2,100
2022/09/20 2,695 2,753 2,694 2,716 6,400
2022/09/16 2,724 2,724 2,676 2,676 4,600
2022/09/15 2,680 2,750 2,641 2,749 11,900
2022/09/14 2,637 2,690 2,627 2,680 8,100
2022/09/13 2,645 2,655 2,630 2,642 1,900
2022/09/12 2,656 2,665 2,638 2,656 6,600
2022/09/09 2,657 2,658 2,654 2,656 5,400
2022/09/08 2,652 2,673 2,647 2,670 6,200
2022/09/07 2,630 2,676 2,616 2,662 6,500
2022/09/06 2,641 2,641 2,626 2,626 2,800
2022/09/05 2,642 2,645 2,642 2,643 1,600
2022/09/02 2,651 2,651 2,620 2,642 11,100
2022/09/01 2,677 2,677 2,650 2,651 4,500
2022/08/31 2,663 2,688 2,663 2,677 1,000
2022/08/30 2,660 2,679 2,660 2,676 3,700
2022/08/29 2,690 2,692 2,659 2,659 3,800
2022/08/26 2,688 2,704 2,688 2,696 1,900
2022/08/25 2,655 2,700 2,655 2,700 4,900
2022/08/24 2,655 2,668 2,635 2,644 6,600
2022/08/23 2,651 2,655 2,651 2,654 1,300
2022/08/22 2,679 2,679 2,670 2,670 400
2022/08/19 2,640 2,688 2,640 2,680 4,400
2022/08/18 2,660 2,664 2,626 2,640 11,700
2022/08/17 2,703 2,722 2,680 2,696 6,200
2022/08/16 2,700 2,720 2,700 2,712 3,700
2022/08/15 2,675 2,709 2,674 2,696 6,200
2022/08/12 2,665 2,678 2,608 2,678 7,700
2022/08/10 2,610 2,654 2,610 2,647 5,700
2022/08/09 2,636 2,668 2,622 2,624 2,500
2022/08/08 2,633 2,678 2,633 2,659 2,200
2022/08/05 2,633 2,654 2,633 2,639 1,400
2022/08/04 2,604 2,654 2,604 2,642 1,800
2022/08/03 2,626 2,626 2,600 2,604 5,800
2022/08/02 2,654 2,657 2,628 2,628 3,800
2022/08/01 2,695 2,710 2,653 2,658 8,700
2022/07/29 2,704 2,704 2,670 2,691 6,600
2022/07/28 2,668 2,696 2,621 2,681 26,900
2022/07/27 2,651 2,651 2,640 2,640 800
2022/07/26 2,651 2,665 2,646 2,646 1,700
2022/07/25 2,672 2,672 2,642 2,665 2,600
2022/07/22 2,612 2,631 2,611 2,624 3,200
2022/07/21 2,602 2,620 2,602 2,614 1,500
2022/07/20 2,601 2,629 2,600 2,609 6,800
2022/07/19 2,667 2,667 2,579 2,600 7,800
2022/07/15 2,643 2,643 2,643 2,643 300
2022/07/14 2,618 2,662 2,618 2,632 1,400
2022/07/13 2,624 2,710 2,608 2,633 7,100
2022/07/12 2,680 2,680 2,610 2,632 9,400
2022/07/11 2,683 2,712 2,629 2,668 11,100
2022/07/08 2,673 2,713 2,655 2,655 16,400
2022/07/07 2,687 2,720 2,632 2,673 13,100
2022/07/06 2,700 2,700 2,650 2,664 12,700
2022/07/05 2,659 2,702 2,621 2,697 9,500
2022/07/04 2,639 2,639 2,580 2,612 8,200
2022/07/01 2,613 2,613 2,548 2,603 6,500
2022/06/30 2,649 2,702 2,595 2,595 13,900
2022/06/29 2,655 2,699 2,630 2,699 7,800
2022/06/28 2,621 2,680 2,621 2,656 3,600
2022/06/27 2,667 2,667 2,625 2,634 2,000
2022/06/24 2,604 2,697 2,604 2,660 6,400
2022/06/23 2,595 2,613 2,580 2,604 6,600
2022/06/22 2,607 2,615 2,585 2,593 4,700
2022/06/21 2,540 2,615 2,540 2,604 6,600
2022/06/20 2,565 2,571 2,515 2,539 6,200
2022/06/17 2,577 2,619 2,547 2,571 11,100
2022/06/16 2,620 2,637 2,584 2,604 8,300
2022/06/15 2,604 2,605 2,549 2,570 16,100
2022/06/14 2,638 2,638 2,609 2,619 2,000
2022/06/13 2,604 2,692 2,604 2,638 6,100
2022/06/10 2,651 2,683 2,624 2,633 8,700
2022/06/09 2,711 2,719 2,692 2,701 3,600
2022/06/08 2,767 2,767 2,717 2,719 4,400
2022/06/07 2,813 2,813 2,748 2,767 2,600
2022/06/06 2,807 2,827 2,790 2,790 3,600
2022/06/03 2,799 2,816 2,787 2,807 5,700
2022/06/02 2,732 2,853 2,732 2,831 11,500
2022/06/01 2,731 2,756 2,715 2,732 2,800
2022/05/31 2,779 2,789 2,760 2,781 5,000
2022/05/30 2,735 2,792 2,709 2,792 19,500
2022/05/27 2,718 2,718 2,690 2,709 1,800
2022/05/26 2,723 2,746 2,715 2,721 4,100
2022/05/25 2,698 2,743 2,680 2,723 18,200
2022/05/24 2,684 2,687 2,669 2,686 3,100
2022/05/23 2,697 2,708 2,683 2,690 5,100
2022/05/20 2,660 2,697 2,655 2,697 5,500
2022/05/19 2,627 2,661 2,581 2,659 9,100
2022/05/18 2,672 2,672 2,647 2,659 2,800
2022/05/17 2,679 2,682 2,643 2,649 8,300
2022/05/16 2,644 2,684 2,626 2,679 9,600
2022/05/13 2,580 2,637 2,580 2,637 10,300
2022/05/12 2,579 2,611 2,573 2,585 7,400
2022/05/11 2,602 2,605 2,535 2,579 20,100
2022/05/10 2,557 2,611 2,529 2,602 11,200
2022/05/09 2,580 2,592 2,549 2,558 10,000
2022/05/06 2,560 2,605 2,553 2,596 10,200
2022/05/02 2,602 2,602 2,524 2,560 12,800
2022/04/28 2,519 2,605 2,499 2,603 15,700
2022/04/27 2,432 2,520 2,431 2,507 25,300
2022/04/26 2,431 2,480 2,431 2,462 5,800
2022/04/25 2,484 2,485 2,429 2,430 6,200
2022/04/22 2,448 2,487 2,448 2,487 3,900
2022/04/21 2,450 2,467 2,450 2,467 1,200
2022/04/20 2,426 2,463 2,426 2,443 4,800
2022/04/19 2,450 2,450 2,426 2,442 3,300
2022/04/18 2,483 2,483 2,425 2,434 4,400
2022/04/15 2,474 2,485 2,438 2,455 3,600
2022/04/14 2,463 2,490 2,462 2,473 2,300
2022/04/13 2,409 2,476 2,409 2,460 10,500
2022/04/12 2,393 2,440 2,393 2,409 3,900
2022/04/11 2,445 2,453 2,384 2,394 6,000
2022/04/08 2,399 2,463 2,399 2,453 7,500
2022/04/07 2,391 2,406 2,381 2,399 5,600
2022/04/06 2,433 2,433 2,390 2,391 7,800
2022/04/05 2,486 2,486 2,433 2,433 4,700
2022/04/04 2,495 2,495 2,436 2,462 7,000
2022/04/01 2,525 2,525 2,451 2,476 9,200
2022/03/31 2,446 2,552 2,443 2,536 20,400
2022/03/30 2,474 2,476 2,410 2,476 11,500
2022/03/29 2,582 2,582 2,417 2,544 37,700
2022/03/28 2,608 2,608 2,551 2,574 10,500
2022/03/25 2,615 2,615 2,585 2,607 6,200
2022/03/24 2,628 2,628 2,573 2,593 9,200
2022/03/23 2,580 2,639 2,570 2,639 10,900
2022/03/22 2,584 2,587 2,566 2,577 7,100
2022/03/18 2,580 2,580 2,549 2,575 3,700
2022/03/17 2,558 2,580 2,558 2,580 4,500
2022/03/16 2,565 2,568 2,558 2,558 3,400
2022/03/15 2,544 2,566 2,544 2,566 2,800
2022/03/14 2,510 2,542 2,510 2,531 6,000
2022/03/11 2,517 2,562 2,517 2,535 3,600
2022/03/10 2,555 2,567 2,536 2,567 5,700
2022/03/09 2,463 2,521 2,463 2,496 8,900
2022/03/08 2,457 2,503 2,396 2,445 13,600
2022/03/07 2,570 2,577 2,468 2,498 10,300
2022/03/04 2,570 2,597 2,556 2,570 8,200
2022/03/03 2,526 2,578 2,521 2,570 3,800
2022/03/02 2,510 2,534 2,510 2,520 2,000
2022/03/01 2,547 2,580 2,531 2,531 9,200
2022/02/28 2,526 2,550 2,526 2,540 6,300
2022/02/25 2,519 2,528 2,505 2,524 4,800
2022/02/24 2,507 2,518 2,478 2,518 6,700
2022/02/22 2,516 2,521 2,506 2,512 2,600
2022/02/21 2,471 2,533 2,471 2,527 3,600
2022/02/18 2,468 2,532 2,468 2,521 1,000
2022/02/17 2,480 2,525 2,480 2,513 3,100
2022/02/16 2,530 2,530 2,450 2,478 11,900
2022/02/15 2,532 2,532 2,490 2,490 3,400
2022/02/14 2,541 2,541 2,525 2,532 2,500
2022/02/10 2,535 2,545 2,525 2,541 4,200
2022/02/09 2,507 2,529 2,500 2,529 2,900
2022/02/08 2,514 2,514 2,497 2,507 3,100
2022/02/07 2,486 2,509 2,470 2,492 4,300
2022/02/04 2,477 2,482 2,454 2,480 3,700
2022/02/03 2,482 2,490 2,467 2,467 5,100
2022/02/02 2,482 2,498 2,481 2,488 4,900
2022/02/01 2,491 2,494 2,461 2,479 5,000
2022/01/31 2,510 2,520 2,473 2,506 15,600
2022/01/28 2,305 2,530 2,305 2,510 31,000
2022/01/27 2,396 2,396 2,304 2,304 8,100
2022/01/26 2,349 2,396 2,340 2,396 3,200
2022/01/25 2,359 2,359 2,346 2,349 1,100
2022/01/24 2,351 2,393 2,351 2,359 1,500
2022/01/21 2,351 2,365 2,350 2,351 2,900
2022/01/20 2,376 2,393 2,360 2,362 4,200
2022/01/19 2,397 2,398 2,356 2,356 7,900
2022/01/18 2,404 2,431 2,398 2,398 1,400
2022/01/17 2,442 2,442 2,396 2,397 2,800
2022/01/14 2,436 2,450 2,412 2,442 4,300
2022/01/13 2,415 2,442 2,415 2,429 2,400
2022/01/12 2,400 2,442 2,400 2,429 6,400
2022/01/11 2,382 2,401 2,376 2,401 2,700
2022/01/07 2,435 2,435 2,360 2,371 6,800
2022/01/06 2,440 2,440 2,387 2,387 3,100
2022/01/05 2,452 2,452 2,422 2,440 4,000
2022/01/04 2,447 2,450 2,440 2,450 1,500

このページの先頭へ