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
2026/03/27 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