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

三洋堂ホールディングス(3058)の株価時系列情報

三洋堂ホールディングス(3058)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
2007/12/28 850 850 850 850 1,500
2007/12/27 800 810 800 810 500
2007/12/26 800 800 800 800 200
2007/12/25 808 808 768 770 400
2007/12/21 777 785 750 755 1,700
2007/12/20 805 805 790 790 700
2007/12/19 805 805 805 805 200
2007/12/18 810 810 810 810 200
2007/12/17 820 820 820 820 100
2007/12/14 850 850 820 820 1,100
2007/12/13 839 839 811 825 500
2007/12/12 801 801 800 800 400
2007/12/11 850 850 801 801 1,800
2007/12/06 790 790 790 790 1,100
2007/12/05 780 780 777 777 200
2007/12/04 780 780 780 780 200
2007/12/03 789 789 780 780 700
2007/11/30 789 789 789 789 100
2007/11/29 781 781 780 780 900
2007/11/28 787 787 780 780 1,600
2007/11/27 750 750 750 750 300
2007/11/22 758 758 750 750 600
2007/11/21 711 711 711 711 100
2007/11/20 730 730 730 730 100
2007/11/19 735 735 735 735 100
2007/11/16 715 715 690 715 700
2007/11/15 712 714 712 714 1,100
2007/11/14 680 712 680 712 600
2007/11/13 690 690 689 689 1,000
2007/11/12 670 700 670 697 500
2007/11/09 670 671 631 631 3,900
2007/11/08 710 710 670 670 6,100
2007/11/07 730 731 700 700 3,800
2007/11/06 770 770 730 730 1,100
2007/11/05 800 800 770 770 700
2007/11/02 808 810 800 800 900
2007/11/01 810 811 810 810 300
2007/10/30 851 851 850 850 1,000
2007/10/29 844 845 844 845 1,600
2007/10/25 804 805 804 805 200
2007/10/23 809 810 808 809 400
2007/10/22 841 841 809 810 800
2007/10/19 850 850 850 850 100
2007/10/18 852 852 852 852 100
2007/10/17 830 837 830 836 400
2007/10/16 834 840 834 835 600
2007/10/15 832 876 832 860 600
2007/10/12 854 855 830 830 600
2007/10/11 894 896 894 896 1,000
2007/10/10 894 895 894 895 3,800
2007/10/09 865 891 865 891 2,700
2007/10/05 825 825 825 825 100
2007/10/04 820 821 811 812 800
2007/10/03 810 810 810 810 100
2007/10/02 827 827 827 827 100
2007/10/01 821 822 817 818 600
2007/09/28 860 861 853 853 2,000
2007/09/27 820 821 819 820 1,500
2007/09/26 831 836 831 835 600
2007/09/25 834 835 834 835 600
2007/09/21 882 885 870 885 2,000
2007/09/20 872 880 859 860 600
2007/09/19 855 860 854 855 800
2007/09/18 855 859 852 852 2,000
2007/09/14 860 860 860 860 100
2007/09/13 884 884 884 884 100
2007/09/11 881 888 850 888 3,000
2007/09/10 840 840 839 840 3,500
2007/09/07 800 800 800 800 900
2007/09/06 849 850 800 800 700
2007/09/05 855 856 829 830 1,200
2007/09/04 860 860 860 860 300
2007/09/03 850 850 850 850 200
2007/08/30 821 821 820 820 200
2007/08/29 810 810 810 810 200
2007/08/28 799 840 799 840 3,500
2007/08/24 780 780 780 780 100
2007/08/23 785 785 785 785 100
2007/08/22 750 750 750 750 100
2007/08/21 719 762 719 762 800
2007/08/20 705 705 705 705 100
2007/08/17 730 731 701 703 2,000
2007/08/16 739 740 730 731 1,000
2007/08/15 739 751 739 740 1,200
2007/08/14 725 739 725 739 1,600
2007/08/13 738 738 738 738 100
2007/08/10 787 787 787 787 100
2007/08/09 787 790 787 787 4,200
2007/08/08 750 751 750 751 2,600
2007/08/07 719 721 715 716 1,000
2007/08/06 730 730 729 729 400
2007/08/03 750 751 740 750 3,000
2007/08/01 750 750 750 750 700
2007/07/31 762 763 750 761 1,000
2007/07/30 797 798 760 761 4,100
2007/07/27 760 761 760 760 400
2007/07/26 760 761 760 761 2,100
2007/07/25 760 760 760 760 1,100
2007/07/24 755 761 755 760 1,000
2007/07/23 780 780 750 752 3,600
2007/07/20 780 780 780 780 400
2007/07/19 783 783 779 779 1,100
2007/07/17 801 810 799 800 2,600
2007/07/13 800 801 800 801 500
2007/07/12 804 810 800 800 1,400
2007/07/11 812 820 812 820 500
2007/07/10 811 812 801 801 1,100
2007/07/09 818 829 809 829 5,200
2007/07/06 785 785 779 780 1,300
2007/07/05 785 785 785 785 100
2007/07/04 793 794 776 777 2,900
2007/07/03 780 793 780 793 2,900
2007/07/02 780 819 780 790 4,200
2007/06/29 780 781 780 780 2,300
2007/06/28 800 801 780 780 3,700
2007/06/27 780 780 780 780 2,000
2007/06/26 780 780 780 780 100
2007/06/25 780 781 780 780 3,900
2007/06/22 788 789 780 780 2,500
2007/06/21 790 791 787 788 2,800
2007/06/20 796 797 789 790 2,200
2007/06/19 801 801 795 796 2,700
2007/06/18 806 806 800 800 1,900
2007/06/15 810 811 799 800 3,000
2007/06/14 811 811 810 810 400
2007/06/13 809 810 800 810 2,400
2007/06/12 815 820 809 809 700
2007/06/11 829 829 820 820 600
2007/06/08 829 870 829 829 5,500
2007/06/07 829 829 825 829 400
2007/06/06 830 830 829 829 4,600
2007/06/05 830 831 830 830 800
2007/06/04 830 830 830 830 200
2007/05/31 835 836 835 835 800
2007/05/30 834 836 827 835 1,800
2007/05/29 800 835 800 835 4,500
2007/05/28 820 835 800 800 9,800
2007/05/25 855 855 794 794 2,000
2007/05/24 860 861 860 861 300
2007/05/23 874 880 874 880 2,200
2007/05/21 860 875 844 874 8,800
2007/05/18 880 926 868 874 13,200
2007/05/17 950 951 950 950 2,600
2007/05/16 950 961 943 950 3,800
2007/05/15 940 970 940 950 4,500
2007/05/14 941 941 940 940 400
2007/05/10 949 950 940 940 1,400
2007/05/09 940 941 937 940 2,400
2007/05/08 980 981 937 937 4,300
2007/05/07 940 941 936 937 1,300
2007/05/02 938 938 937 937 400
2007/05/01 950 951 940 950 3,300
2007/04/27 965 965 949 949 1,100
2007/04/26 987 988 953 970 1,600
2007/04/25 990 990 990 990 300
2007/04/24 1,000 1,000 1,000 1,000 300
2007/04/23 1,020 1,021 1,000 1,000 500
2007/04/20 1,030 1,050 1,029 1,030 1,600
2007/04/19 1,050 1,050 1,050 1,050 300
2007/04/18 1,100 1,100 1,100 1,100 100
2007/04/17 1,110 1,110 1,110 1,110 200
2007/04/16 1,105 1,110 1,105 1,110 2,600
2007/04/11 1,105 1,105 1,105 1,105 200
2007/04/09 1,149 1,155 1,149 1,154 2,700
2007/04/06 1,096 1,100 1,096 1,100 700
2007/04/05 1,070 1,090 1,069 1,090 1,900
2007/04/04 1,064 1,065 1,062 1,062 700
2007/04/03 1,121 1,122 1,061 1,061 3,200
2007/04/02 1,200 1,200 1,150 1,150 3,000
2007/03/30 1,199 1,200 1,199 1,200 300
2007/03/29 1,224 1,224 1,210 1,210 700
2007/03/28 1,260 1,299 1,229 1,230 2,500
2007/03/27 1,247 1,247 1,240 1,240 400
2007/03/26 1,249 1,260 1,247 1,249 1,700
2007/03/23 1,261 1,261 1,249 1,249 3,600
2007/03/22 1,259 1,260 1,249 1,249 1,900
2007/03/20 1,260 1,260 1,249 1,250 1,500
2007/03/19 1,260 1,260 1,260 1,260 100
2007/03/16 1,279 1,280 1,249 1,250 3,200
2007/03/15 1,279 1,280 1,279 1,280 400
2007/03/14 1,250 1,255 1,250 1,255 300
2007/03/13 1,280 1,280 1,280 1,280 500
2007/03/12 1,320 1,320 1,279 1,279 2,200
2007/03/09 1,300 1,330 1,300 1,330 700
2007/03/08 1,310 1,311 1,300 1,300 3,800
2007/03/07 1,270 1,270 1,265 1,265 2,600
2007/03/06 1,268 1,271 1,265 1,270 4,100
2007/03/05 1,270 1,270 1,264 1,265 6,100
2007/03/02 1,275 1,275 1,270 1,270 2,000
2007/03/01 1,275 1,276 1,274 1,275 1,200
2007/02/28 1,300 1,301 1,279 1,280 5,700
2007/02/27 1,279 1,286 1,279 1,286 2,200
2007/02/26 1,280 1,280 1,280 1,280 200
2007/02/23 1,280 1,280 1,280 1,280 2,000
2007/02/22 1,280 1,280 1,280 1,280 800
2007/02/21 1,280 1,280 1,280 1,280 200
2007/02/20 1,280 1,280 1,280 1,280 100
2007/02/19 1,290 1,290 1,280 1,280 600
2007/02/16 1,290 1,290 1,289 1,290 300
2007/02/15 1,280 1,280 1,270 1,270 3,100
2007/02/14 1,300 1,300 1,290 1,290 500
2007/02/13 1,290 1,295 1,279 1,295 700
2007/02/09 1,290 1,290 1,275 1,275 2,600
2007/02/08 1,299 1,307 1,280 1,300 9,300
2007/02/07 1,276 1,277 1,275 1,275 1,200
2007/02/06 1,277 1,278 1,276 1,276 800
2007/02/05 1,295 1,295 1,289 1,295 600
2007/02/02 1,285 1,295 1,285 1,295 400
2007/02/01 1,292 1,292 1,290 1,290 300
2007/01/31 1,285 1,285 1,280 1,280 500
2007/01/30 1,280 1,280 1,280 1,280 200
2007/01/29 1,300 1,300 1,264 1,265 3,800
2007/01/26 1,268 1,270 1,260 1,265 2,700
2007/01/25 1,260 1,277 1,260 1,277 3,300
2007/01/24 1,275 1,275 1,261 1,261 3,300
2007/01/23 1,276 1,277 1,260 1,276 2,000
2007/01/22 1,272 1,276 1,270 1,276 1,800
2007/01/19 1,290 1,290 1,259 1,260 4,500
2007/01/18 1,295 1,296 1,284 1,290 5,800
2007/01/17 1,279 1,300 1,279 1,295 2,500
2007/01/16 1,240 1,319 1,240 1,263 6,900
2007/01/15 1,250 1,260 1,240 1,240 4,800
2007/01/12 1,259 1,280 1,250 1,250 2,300
2007/01/11 1,279 1,280 1,259 1,259 1,500
2007/01/10 1,285 1,291 1,280 1,280 1,400
2007/01/09 1,322 1,323 1,310 1,311 3,100
2007/01/05 1,259 1,269 1,258 1,260 3,100

このページの先頭へ