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
2008/12/29 1,071 1,071 1,071 1,071 800
2008/12/26 1,050 1,050 1,050 1,050 300
2008/12/25 1,030 1,030 1,001 1,001 200
2008/12/24 1,030 1,032 1,030 1,031 300
2008/12/22 1,030 1,030 1,030 1,030 200
2008/12/18 1,001 1,001 1,001 1,001 200
2008/12/17 1,092 1,092 1,080 1,080 300
2008/12/15 1,080 1,100 1,080 1,100 400
2008/12/12 1,072 1,089 1,072 1,089 700
2008/12/11 1,150 1,150 1,150 1,150 300
2008/12/09 1,129 1,129 1,129 1,129 100
2008/12/08 1,122 1,123 1,122 1,122 1,100
2008/12/05 1,070 1,100 1,070 1,100 700
2008/12/04 1,080 1,080 1,070 1,070 200
2008/12/03 1,081 1,081 1,080 1,080 200
2008/12/02 1,100 1,100 1,090 1,090 200
2008/11/28 1,120 1,120 1,119 1,119 900
2008/11/27 1,097 1,101 1,097 1,100 800
2008/11/25 1,050 1,050 1,050 1,050 100
2008/11/21 1,070 1,070 1,050 1,050 500
2008/11/20 1,070 1,070 1,070 1,070 100
2008/11/17 1,140 1,180 1,140 1,180 300
2008/11/13 1,070 1,070 1,070 1,070 100
2008/11/11 1,070 1,080 1,070 1,080 200
2008/11/10 1,091 1,093 1,080 1,080 1,500
2008/11/07 1,070 1,070 1,050 1,070 900
2008/11/06 1,136 1,136 1,060 1,060 700
2008/11/05 1,015 1,015 1,015 1,015 100
2008/11/04 1,199 1,199 1,000 1,000 600
2008/10/31 1,025 1,025 1,025 1,025 100
2008/10/29 1,050 1,050 1,050 1,050 100
2008/10/28 1,100 1,100 1,050 1,050 1,200
2008/10/27 1,060 1,085 1,060 1,085 700
2008/10/24 1,051 1,080 1,051 1,080 300
2008/10/22 1,080 1,080 1,080 1,080 100
2008/10/21 1,100 1,100 1,100 1,100 100
2008/10/20 1,150 1,150 1,150 1,150 100
2008/10/16 1,100 1,100 1,050 1,050 300
2008/10/14 1,100 1,100 1,100 1,100 100
2008/10/10 1,030 1,030 1,030 1,030 100
2008/10/09 1,040 1,040 1,030 1,030 500
2008/10/08 1,071 1,071 1,050 1,050 1,500
2008/10/07 1,090 1,090 1,051 1,051 700
2008/10/06 1,160 1,160 1,100 1,100 800
2008/10/03 1,140 1,140 1,140 1,140 100
2008/10/02 1,131 1,131 1,131 1,131 200
2008/10/01 1,120 1,120 1,120 1,120 100
2008/09/30 1,080 1,140 1,080 1,140 400
2008/09/29 1,225 1,225 1,220 1,220 900
2008/09/26 1,166 1,220 1,166 1,220 300
2008/09/25 1,142 1,185 1,100 1,185 1,200
2008/09/24 1,150 1,270 1,150 1,270 1,100
2008/09/22 1,160 1,160 1,130 1,145 1,000
2008/09/18 1,115 1,115 1,115 1,115 300
2008/09/17 1,150 1,160 1,150 1,155 900
2008/09/16 1,150 1,150 1,150 1,150 200
2008/09/12 1,150 1,150 1,150 1,150 400
2008/09/11 1,146 1,146 1,145 1,145 200
2008/09/10 1,150 1,150 1,150 1,150 300
2008/09/09 1,160 1,160 1,150 1,150 1,000
2008/09/08 1,142 1,143 1,142 1,143 400
2008/09/05 1,103 1,120 1,103 1,120 600
2008/09/04 1,080 1,100 1,080 1,100 600
2008/09/03 1,090 1,090 1,090 1,090 100
2008/09/02 1,080 1,080 1,080 1,080 100
2008/09/01 1,080 1,080 1,080 1,080 300
2008/08/29 1,129 1,129 1,129 1,129 100
2008/08/28 1,111 1,111 1,111 1,111 800
2008/08/27 1,081 1,100 1,081 1,090 300
2008/08/26 1,060 1,060 1,060 1,060 100
2008/08/25 1,050 1,050 1,050 1,050 300
2008/08/22 1,080 1,080 1,080 1,080 100
2008/08/21 1,031 1,031 1,031 1,031 100
2008/08/20 1,030 1,030 1,030 1,030 200
2008/08/19 1,030 1,040 1,030 1,040 200
2008/08/18 1,065 1,080 1,065 1,080 1,200
2008/08/15 1,070 1,070 1,070 1,070 300
2008/08/14 1,070 1,070 1,070 1,070 100
2008/08/13 1,070 1,070 1,070 1,070 500
2008/08/11 1,070 1,070 1,070 1,070 100
2008/08/08 1,060 1,060 1,060 1,060 1,100
2008/08/07 1,041 1,041 1,040 1,040 300
2008/08/06 1,025 1,025 1,020 1,020 600
2008/08/05 1,040 1,040 1,030 1,030 1,300
2008/08/04 1,045 1,045 1,045 1,045 200
2008/08/01 1,050 1,050 1,050 1,050 200
2008/07/31 1,070 1,070 1,050 1,050 200
2008/07/29 1,045 1,060 1,040 1,040 1,200
2008/07/28 1,040 1,040 1,040 1,040 700
2008/07/25 1,050 1,070 1,020 1,020 1,500
2008/07/23 1,050 1,050 1,050 1,050 100
2008/07/22 1,010 1,010 1,010 1,010 100
2008/07/18 1,000 1,000 1,000 1,000 200
2008/07/17 1,022 1,022 1,022 1,022 100
2008/07/15 1,021 1,021 1,021 1,021 100
2008/07/14 1,005 1,049 1,005 1,049 200
2008/07/10 1,000 1,029 1,000 1,029 800
2008/07/09 1,000 1,020 1,000 1,020 300
2008/07/08 1,055 1,055 1,025 1,040 2,300
2008/07/07 1,054 1,054 1,045 1,045 300
2008/07/04 1,080 1,080 1,012 1,031 2,100
2008/07/03 1,080 1,080 1,070 1,070 200
2008/07/02 1,065 1,070 1,065 1,070 400
2008/07/01 1,061 1,065 1,061 1,065 400
2008/06/30 1,061 1,061 1,061 1,061 1,300
2008/06/27 1,030 1,041 1,030 1,041 200
2008/06/25 1,005 1,005 1,005 1,005 200
2008/06/24 1,005 1,005 1,005 1,005 100
2008/06/23 1,040 1,040 1,000 1,000 700
2008/06/19 1,050 1,050 1,050 1,050 100
2008/06/18 1,040 1,040 1,040 1,040 400
2008/06/17 1,060 1,060 1,060 1,060 100
2008/06/16 1,040 1,040 1,040 1,040 200
2008/06/13 1,020 1,020 1,020 1,020 100
2008/06/12 1,010 1,010 1,010 1,010 100
2008/06/11 1,090 1,090 1,090 1,090 100
2008/06/10 990 990 990 990 700
2008/06/09 1,071 1,071 990 990 2,000
2008/06/06 1,031 1,050 1,031 1,050 200
2008/06/05 1,020 1,020 1,020 1,020 600
2008/06/04 1,001 1,001 1,001 1,001 200
2008/06/03 988 988 988 988 100
2008/06/02 990 1,045 990 1,045 400
2008/05/30 1,020 1,020 1,020 1,020 100
2008/05/28 1,040 1,040 1,000 1,000 1,000
2008/05/27 980 1,020 980 1,020 1,000
2008/05/26 970 970 970 970 100
2008/05/22 970 970 960 960 1,100
2008/05/21 970 970 970 970 200
2008/05/20 950 950 940 940 900
2008/05/19 922 930 922 930 700
2008/05/16 980 980 980 980 100
2008/05/09 1,039 1,039 989 989 600
2008/05/08 1,020 1,020 1,020 1,020 1,300
2008/05/07 990 1,000 990 1,000 900
2008/05/02 989 989 989 989 100
2008/05/01 989 989 989 989 200
2008/04/30 970 970 970 970 2,000
2008/04/28 948 950 948 950 1,800
2008/04/25 930 930 930 930 100
2008/04/22 900 900 900 900 200
2008/04/16 977 977 920 920 300
2008/04/15 985 985 985 985 100
2008/04/14 1,000 1,000 990 990 300
2008/04/10 969 969 969 969 300
2008/04/09 941 950 941 950 500
2008/04/08 923 923 923 923 200
2008/04/07 899 905 899 905 300
2008/04/04 880 880 880 880 100
2008/04/03 880 880 880 880 100
2008/04/02 880 880 880 880 400
2008/04/01 1,000 1,000 890 890 900
2008/03/31 1,010 1,010 1,005 1,005 500
2008/03/28 1,035 1,035 1,010 1,025 1,900
2008/03/27 1,050 1,050 1,020 1,025 800
2008/03/26 1,100 1,100 1,020 1,060 2,000
2008/03/25 1,099 1,150 1,092 1,150 1,100
2008/03/24 1,051 1,200 1,030 1,030 2,800
2008/03/21 1,000 1,000 1,000 1,000 800
2008/03/19 980 1,000 980 1,000 1,800
2008/03/18 980 980 980 980 400
2008/03/17 1,000 1,000 980 980 400
2008/03/14 985 985 985 985 100
2008/03/13 990 990 980 990 400
2008/03/12 931 980 931 980 900
2008/03/11 946 950 946 946 500
2008/03/10 928 928 928 928 600
2008/03/07 903 910 901 910 300
2008/03/06 901 901 901 901 100
2008/03/05 900 900 900 900 100
2008/03/04 910 910 900 900 1,000
2008/03/03 900 914 900 914 200
2008/02/29 906 910 906 906 400
2008/02/28 909 909 909 909 1,300
2008/02/27 901 905 901 904 300
2008/02/25 900 900 890 890 300
2008/02/22 900 900 900 900 100
2008/02/21 900 900 880 880 300
2008/02/20 900 900 890 890 500
2008/02/19 900 920 900 920 300
2008/02/18 920 920 880 880 500
2008/02/15 850 850 850 850 100
2008/02/14 850 850 850 850 100
2008/02/13 890 890 850 850 900
2008/02/08 902 905 902 902 1,600
2008/02/07 879 885 879 885 900
2008/02/06 880 880 879 879 200
2008/02/05 860 860 860 860 200
2008/02/04 870 870 860 860 200
2008/02/01 880 880 860 860 800
2008/01/31 870 880 870 880 400
2008/01/30 856 856 856 856 500
2008/01/29 853 856 853 856 1,000
2008/01/28 837 840 837 837 1,100
2008/01/25 825 825 820 821 1,900
2008/01/24 835 837 835 835 1,300
2008/01/23 831 835 820 820 1,000
2008/01/22 835 835 830 830 900
2008/01/21 836 845 835 835 1,200
2008/01/18 832 832 832 832 200
2008/01/17 816 850 816 830 1,400
2008/01/16 800 810 800 810 900
2008/01/15 850 850 850 850 100
2008/01/11 840 870 840 840 1,100
2008/01/10 855 855 850 850 300
2008/01/09 849 859 849 859 500
2008/01/08 883 883 840 840 2,700
2008/01/07 840 841 831 841 1,400
2008/01/04 830 840 830 840 400

このページの先頭へ