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
2026/06/16 1,234 1,235 1,225 1,229 21,200
2026/06/15 1,222 1,238 1,221 1,234 31,000
2026/06/12 1,205 1,221 1,205 1,221 33,200
2026/06/11 1,207 1,209 1,188 1,207 58,100
2026/06/10 1,202 1,215 1,195 1,209 46,900
2026/06/09 1,212 1,222 1,193 1,201 44,600
2026/06/08 1,201 1,215 1,192 1,202 64,200
2026/06/05 1,188 1,233 1,188 1,226 109,100
2026/06/04 1,185 1,194 1,173 1,188 52,900
2026/06/03 1,184 1,192 1,167 1,187 168,000
2026/06/02 1,182 1,201 1,164 1,182 297,600
2026/06/01 1,221 1,221 1,197 1,197 238,300
2026/05/29 1,215 1,228 1,215 1,220 37,800
2026/05/28 1,218 1,235 1,212 1,223 44,800
2026/05/27 1,230 1,236 1,213 1,218 32,200
2026/05/26 1,221 1,233 1,212 1,224 123,000
2026/05/25 1,227 1,233 1,212 1,214 92,800
2026/05/22 1,233 1,233 1,217 1,226 173,200
2026/05/21 1,249 1,252 1,227 1,227 80,500
2026/05/20 1,261 1,261 1,222 1,234 115,300
2026/05/19 1,252 1,263 1,237 1,263 113,800
2026/05/18 1,245 1,259 1,237 1,248 95,800
2026/05/15 1,242 1,259 1,240 1,245 87,300
2026/05/14 1,274 1,274 1,247 1,249 75,100
2026/05/13 1,277 1,286 1,261 1,271 61,100
2026/05/12 1,264 1,284 1,262 1,271 66,200
2026/05/11 1,301 1,301 1,265 1,267 108,200
2026/05/08 1,274 1,297 1,263 1,296 70,700
2026/05/07 1,252 1,269 1,247 1,263 99,600
2026/05/01 1,253 1,253 1,236 1,247 63,600
2026/04/30 1,244 1,252 1,231 1,241 122,500
2026/04/28 1,219 1,249 1,219 1,249 115,000
2026/04/27 1,257 1,263 1,207 1,219 368,500
2026/04/24 1,290 1,317 1,230 1,260 317,600
2026/04/23 1,300 1,300 1,280 1,285 64,300
2026/04/22 1,310 1,310 1,291 1,299 73,000
2026/04/21 1,315 1,319 1,311 1,311 36,200
2026/04/20 1,312 1,315 1,300 1,311 52,100
2026/04/17 1,314 1,316 1,304 1,312 41,500
2026/04/16 1,307 1,319 1,307 1,312 53,200
2026/04/15 1,316 1,323 1,304 1,307 39,500
2026/04/14 1,311 1,317 1,301 1,310 65,400
2026/04/13 1,321 1,326 1,303 1,303 53,400
2026/04/10 1,334 1,348 1,321 1,321 36,300
2026/04/09 1,354 1,357 1,333 1,333 58,500
2026/04/08 1,352 1,352 1,340 1,350 44,600
2026/04/07 1,327 1,339 1,320 1,328 34,000
2026/04/06 1,328 1,329 1,320 1,324 41,100
2026/04/03 1,330 1,342 1,326 1,328 48,200
2026/03/27 1,370 1,377 1,357 1,372 93,800
2026/03/26 1,388 1,388 1,360 1,370 70,200
2026/03/25 1,365 1,388 1,360 1,381 103,400
2026/03/24 1,367 1,367 1,352 1,359 50,500
2026/03/23 1,350 1,355 1,315 1,338 213,600
2026/03/19 1,379 1,382 1,362 1,365 66,500
2026/03/18 1,367 1,405 1,366 1,405 77,300
2026/03/17 1,378 1,378 1,360 1,360 46,600
2026/03/16 1,376 1,376 1,357 1,362 98,400
2026/03/13 1,372 1,387 1,365 1,376 96,800
2026/03/12 1,400 1,400 1,378 1,386 92,800
2026/03/11 1,415 1,422 1,405 1,409 73,500
2026/03/10 1,403 1,418 1,393 1,413 64,200
2026/03/09 1,390 1,390 1,360 1,385 125,800
2026/03/06 1,404 1,423 1,398 1,417 67,600
2026/03/05 1,421 1,446 1,415 1,418 68,200
2026/03/04 1,392 1,411 1,370 1,391 194,000
2026/03/03 1,477 1,477 1,431 1,433 109,900
2026/03/02 1,481 1,483 1,448 1,477 99,800
2026/02/27 1,470 1,498 1,470 1,493 35,300
2026/02/26 1,481 1,481 1,467 1,476 38,900
2026/02/25 1,495 1,495 1,466 1,467 42,800
2026/02/24 1,473 1,490 1,461 1,485 39,700
2026/02/20 1,485 1,485 1,464 1,473 31,100
2026/02/19 1,467 1,486 1,460 1,486 43,600
2026/02/18 1,469 1,473 1,460 1,467 42,000
2026/02/17 1,475 1,475 1,463 1,468 46,300
2026/02/16 1,491 1,491 1,470 1,480 62,100
2026/02/13 1,520 1,520 1,474 1,479 65,100
2026/02/12 1,498 1,526 1,494 1,516 56,500
2026/02/10 1,478 1,492 1,475 1,486 36,100
2026/02/09 1,497 1,498 1,476 1,476 65,200
2026/02/06 1,445 1,473 1,439 1,473 61,700
2026/02/05 1,451 1,461 1,446 1,449 35,700
2026/02/04 1,440 1,457 1,436 1,450 45,700
2026/02/03 1,439 1,452 1,431 1,446 43,900
2026/02/02 1,444 1,447 1,420 1,422 122,300
2026/01/30 1,480 1,480 1,397 1,440 206,200
2026/01/29 1,486 1,486 1,461 1,480 44,100
2026/01/28 1,504 1,504 1,479 1,488 61,600
2026/01/27 1,503 1,507 1,491 1,503 34,200
2026/01/26 1,529 1,529 1,506 1,509 60,400
2026/01/23 1,545 1,553 1,529 1,541 33,400
2026/01/22 1,505 1,540 1,505 1,529 50,000
2026/01/21 1,503 1,509 1,486 1,505 82,500
2026/01/20 1,545 1,545 1,515 1,525 65,100
2026/01/19 1,560 1,562 1,527 1,546 88,500
2026/01/16 1,540 1,553 1,538 1,553 35,800
2026/01/15 1,530 1,544 1,522 1,540 79,700
2026/01/14 1,522 1,536 1,522 1,533 70,100
2026/01/13 1,509 1,522 1,496 1,519 72,400
2026/01/09 1,484 1,491 1,478 1,490 23,800
2026/01/08 1,485 1,493 1,475 1,476 40,900
2026/01/07 1,478 1,489 1,463 1,483 74,600
2026/01/06 1,469 1,483 1,465 1,479 90,700
2026/01/05 1,471 1,484 1,450 1,461 120,600

このページの先頭へ