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
2016/12/30 970 972 967 968 2,800
2016/12/29 972 972 970 970 1,000
2016/12/28 967 970 967 968 1,300
2016/12/27 968 969 965 967 2,800
2016/12/26 972 972 968 968 1,700
2016/12/22 971 973 970 970 1,500
2016/12/21 970 973 970 970 3,200
2016/12/20 969 973 969 973 1,600
2016/12/19 972 972 969 969 2,800
2016/12/16 971 972 970 970 1,700
2016/12/15 962 970 962 969 5,500
2016/12/14 972 975 971 971 800
2016/12/13 970 970 969 969 1,600
2016/12/12 978 978 968 970 4,000
2016/12/09 980 980 971 976 1,500
2016/12/08 974 974 971 971 1,200
2016/12/07 971 976 970 974 1,600
2016/12/06 976 976 971 971 900
2016/12/05 982 982 976 976 1,500
2016/12/02 976 976 967 970 1,500
2016/12/01 970 983 970 976 700
2016/11/30 984 984 965 969 6,300
2016/11/29 985 985 982 984 1,500
2016/11/28 985 985 976 977 800
2016/11/25 978 982 975 975 1,400
2016/11/24 984 984 976 978 2,200
2016/11/22 979 979 976 976 3,000
2016/11/21 980 982 980 980 1,300
2016/11/18 986 986 980 982 2,800
2016/11/17 978 983 975 982 3,900
2016/11/16 986 986 976 983 1,900
2016/11/15 980 980 977 977 1,700
2016/11/14 975 979 975 977 2,000
2016/11/11 978 978 974 975 1,800
2016/11/10 984 984 972 975 1,400
2016/11/09 985 985 965 965 5,100
2016/11/08 985 985 980 980 800
2016/11/07 979 980 974 979 3,400
2016/11/04 986 986 980 980 4,800
2016/11/02 990 990 985 986 1,300
2016/11/01 986 988 984 984 1,800
2016/10/31 995 995 985 986 800
2016/10/28 987 993 984 986 1,400
2016/10/27 992 992 987 987 500
2016/10/26 990 990 981 981 1,100
2016/10/25 983 998 983 995 1,300
2016/10/24 980 983 980 983 1,200
2016/10/21 980 985 980 982 1,300
2016/10/20 991 991 982 985 2,000
2016/10/19 990 990 985 990 1,900
2016/10/18 992 992 985 988 2,000
2016/10/17 981 989 981 989 900
2016/10/14 975 986 966 980 13,500
2016/10/13 1,005 1,014 1,003 1,005 4,400
2016/10/12 1,002 1,002 999 999 2,500
2016/10/11 999 1,002 999 999 2,300
2016/10/07 994 1,000 994 999 1,200
2016/10/06 995 995 991 994 2,800
2016/10/05 1,005 1,005 995 995 2,600
2016/10/04 998 1,005 996 997 7,700
2016/10/03 995 998 992 995 1,900
2016/09/30 986 995 986 992 1,200
2016/09/29 1,000 1,000 986 994 3,300
2016/09/28 991 992 981 985 7,300
2016/09/27 990 1,005 990 994 22,000
2016/09/26 1,005 1,005 1,001 1,005 8,100
2016/09/23 1,008 1,009 1,005 1,008 2,300
2016/09/21 1,002 1,007 1,002 1,004 2,500
2016/09/20 1,009 1,009 1,000 1,000 5,000
2016/09/16 1,014 1,014 1,009 1,009 1,100
2016/09/15 1,015 1,015 1,011 1,011 400
2016/09/14 1,015 1,015 1,015 1,015 400
2016/09/13 1,009 1,016 1,009 1,011 1,000
2016/09/12 1,014 1,015 1,007 1,007 2,700
2016/09/09 1,014 1,014 1,011 1,011 1,100
2016/09/08 1,015 1,015 1,011 1,011 800
2016/09/07 1,013 1,013 1,008 1,010 800
2016/09/06 1,015 1,015 1,009 1,013 1,000
2016/09/05 1,008 1,016 1,008 1,016 1,300
2016/09/02 1,016 1,016 1,009 1,009 800
2016/09/01 1,018 1,018 1,015 1,016 700
2016/08/31 1,018 1,018 1,010 1,010 400
2016/08/30 1,010 1,016 1,010 1,010 1,400
2016/08/29 1,015 1,015 1,010 1,010 1,100
2016/08/26 1,018 1,018 1,015 1,015 400
2016/08/25 1,010 1,010 1,010 1,010 100
2016/08/24 1,008 1,019 1,008 1,008 700
2016/08/22 1,018 1,018 1,007 1,007 1,800
2016/08/19 1,010 1,018 1,010 1,017 1,900
2016/08/18 1,015 1,015 1,007 1,010 1,500
2016/08/17 1,004 1,010 1,004 1,010 500
2016/08/16 1,003 1,013 1,003 1,004 500
2016/08/15 1,010 1,010 1,000 1,000 1,700
2016/08/12 1,018 1,023 1,018 1,019 800
2016/08/10 1,020 1,020 1,018 1,018 500
2016/08/09 1,020 1,020 1,004 1,004 400
2016/08/08 1,022 1,022 1,002 1,002 800
2016/08/05 1,000 1,000 999 999 500
2016/08/04 1,000 1,000 999 999 400
2016/08/03 1,000 1,000 996 998 3,700
2016/08/02 1,030 1,030 1,020 1,020 1,000
2016/08/01 1,030 1,030 1,030 1,030 100
2016/07/29 1,034 1,034 1,025 1,026 1,000
2016/07/28 1,027 1,034 1,025 1,025 700
2016/07/27 1,027 1,027 1,025 1,025 700
2016/07/26 1,040 1,040 1,027 1,027 1,400
2016/07/25 1,034 1,034 1,031 1,033 900
2016/07/22 1,030 1,030 1,024 1,024 400
2016/07/21 1,024 1,030 1,020 1,030 2,300
2016/07/20 1,014 1,015 1,011 1,011 1,800
2016/07/19 1,010 1,014 1,010 1,014 1,700
2016/07/15 1,010 1,010 1,004 1,004 1,100
2016/07/14 1,011 1,013 1,010 1,010 700
2016/07/13 1,010 1,010 1,010 1,010 200
2016/07/12 1,010 1,010 1,010 1,010 200
2016/07/11 1,014 1,014 1,005 1,005 400
2016/07/08 1,005 1,014 1,005 1,010 700
2016/07/07 1,005 1,005 1,000 1,000 400
2016/07/06 1,002 1,005 1,000 1,005 500
2016/07/05 1,008 1,010 1,002 1,002 1,000
2016/07/04 1,008 1,008 1,008 1,008 100
2016/07/01 1,020 1,020 1,005 1,005 200
2016/06/30 1,020 1,020 1,005 1,005 700
2016/06/29 1,020 1,020 1,004 1,014 1,100
2016/06/28 1,004 1,009 986 1,004 1,500
2016/06/27 985 1,000 985 985 700
2016/06/24 1,005 1,024 985 985 3,700
2016/06/23 1,006 1,007 1,005 1,005 500
2016/06/22 1,016 1,016 1,006 1,006 1,700
2016/06/21 1,009 1,009 1,006 1,006 1,200
2016/06/20 1,009 1,009 1,000 1,009 1,800
2016/06/17 1,000 1,009 995 1,009 1,300
2016/06/16 1,004 1,010 1,000 1,000 1,800
2016/06/15 1,005 1,005 1,004 1,004 400
2016/06/14 1,018 1,018 1,002 1,005 2,100
2016/06/13 1,027 1,027 1,008 1,009 2,400
2016/06/10 1,015 1,015 1,008 1,008 400
2016/06/09 1,010 1,011 1,003 1,003 900
2016/06/08 1,003 1,004 1,003 1,003 400
2016/06/07 1,003 1,003 1,003 1,003 100
2016/06/06 1,000 1,002 1,000 1,002 400
2016/06/03 1,000 1,004 1,000 1,001 600
2016/06/02 1,003 1,003 1,000 1,000 700
2016/06/01 1,012 1,012 1,003 1,003 1,000
2016/05/31 1,022 1,027 1,012 1,012 2,100
2016/05/30 1,001 1,003 1,001 1,002 1,400
2016/05/27 1,001 1,002 1,001 1,002 900
2016/05/26 1,007 1,033 1,000 1,001 4,200
2016/05/25 1,006 1,010 1,005 1,006 1,200
2016/05/24 1,001 1,004 1,000 1,003 2,200
2016/05/23 1,000 1,002 1,000 1,001 1,200
2016/05/20 1,000 1,002 999 1,000 2,800
2016/05/19 999 999 995 998 1,700
2016/05/18 990 995 990 993 2,500
2016/05/17 987 989 987 987 1,400
2016/05/16 989 989 987 987 1,300
2016/05/13 983 998 983 989 2,200
2016/05/12 981 990 981 983 2,100
2016/05/11 1,000 1,000 984 984 1,000
2016/05/10 979 991 979 982 1,600
2016/05/09 978 979 976 978 3,000
2016/05/06 985 987 980 980 1,800
2016/05/02 981 992 980 985 5,900
2016/04/28 1,000 1,000 987 993 4,800
2016/04/27 1,001 1,001 994 997 2,400
2016/04/26 1,005 1,005 1,000 1,000 500
2016/04/25 997 1,008 997 999 700
2016/04/22 999 1,010 995 996 2,200
2016/04/21 1,000 1,005 999 999 1,800
2016/04/20 1,006 1,006 1,001 1,001 1,600
2016/04/19 1,008 1,010 1,000 1,006 1,500
2016/04/18 1,005 1,006 1,000 1,005 2,700
2016/04/15 1,001 1,005 1,001 1,005 400
2016/04/14 999 1,005 999 1,004 1,700
2016/04/13 995 1,004 995 999 1,400
2016/04/12 999 1,002 996 996 3,100
2016/04/11 999 1,000 998 999 1,100
2016/04/08 1,004 1,004 999 999 800
2016/04/07 998 1,001 998 1,000 1,000
2016/04/06 999 1,000 999 999 1,200
2016/04/05 1,010 1,011 1,001 1,002 2,200
2016/04/04 1,039 1,039 1,003 1,014 4,200
2016/04/01 1,047 1,047 1,031 1,033 1,400
2016/03/31 1,048 1,077 1,043 1,043 2,100
2016/03/30 1,065 1,070 1,051 1,051 2,200
2016/03/29 1,087 1,087 1,070 1,071 2,500
2016/03/28 1,100 1,100 1,091 1,091 9,200
2016/03/25 1,109 1,109 1,092 1,100 2,300
2016/03/24 1,097 1,097 1,088 1,092 2,600
2016/03/23 1,094 1,099 1,088 1,098 1,800
2016/03/22 1,100 1,104 1,094 1,104 1,700
2016/03/18 1,109 1,109 1,092 1,101 1,900
2016/03/17 1,098 1,098 1,080 1,096 3,400
2016/03/16 1,110 1,110 1,100 1,100 1,700
2016/03/15 1,109 1,109 1,098 1,102 800
2016/03/14 1,099 1,109 1,099 1,109 600
2016/03/11 1,100 1,101 1,100 1,100 600
2016/03/10 1,113 1,113 1,104 1,105 1,000
2016/03/09 1,101 1,114 1,100 1,112 1,500
2016/03/08 1,118 1,118 1,107 1,107 1,000
2016/03/07 1,123 1,123 1,109 1,114 700
2016/03/04 1,121 1,121 1,113 1,118 1,600
2016/03/03 1,121 1,122 1,120 1,121 500
2016/03/02 1,118 1,124 1,118 1,122 600
2016/03/01 1,125 1,125 1,112 1,112 800
2016/02/29 1,120 1,124 1,110 1,110 1,600
2016/02/26 1,100 1,120 1,100 1,120 500
2016/02/25 1,084 1,100 1,084 1,100 1,600
2016/02/24 1,100 1,100 1,086 1,087 800
2016/02/23 1,102 1,114 1,102 1,102 1,200
2016/02/22 1,125 1,125 1,101 1,101 1,400
2016/02/19 1,122 1,130 1,101 1,125 2,200
2016/02/18 1,091 1,100 1,091 1,100 1,300
2016/02/17 1,074 1,079 1,070 1,070 700
2016/02/16 1,071 1,099 1,071 1,074 1,100
2016/02/15 1,080 1,100 1,075 1,075 2,400
2016/02/12 1,000 1,099 973 1,080 5,400
2016/02/10 1,119 1,119 1,103 1,103 1,300
2016/02/09 1,121 1,121 1,110 1,110 1,100
2016/02/08 1,119 1,120 1,118 1,120 600
2016/02/05 1,129 1,129 1,111 1,121 1,200
2016/02/04 1,112 1,129 1,112 1,129 300
2016/02/03 1,115 1,116 1,115 1,115 400
2016/02/02 1,120 1,120 1,112 1,115 500
2016/02/01 1,120 1,135 1,115 1,120 1,500
2016/01/29 1,130 1,132 1,114 1,114 700
2016/01/28 1,135 1,135 1,105 1,111 800
2016/01/27 1,121 1,130 1,104 1,130 1,200
2016/01/26 1,120 1,120 1,120 1,120 400
2016/01/25 1,112 1,120 1,112 1,119 1,100
2016/01/22 1,105 1,140 1,100 1,112 2,400
2016/01/21 1,138 1,139 1,130 1,135 1,500
2016/01/20 1,149 1,149 1,139 1,141 1,200
2016/01/19 1,133 1,135 1,110 1,135 1,400
2016/01/18 1,110 1,115 1,102 1,112 1,500
2016/01/15 1,111 1,129 1,111 1,129 500
2016/01/14 1,142 1,145 1,107 1,145 2,100
2016/01/13 1,114 1,115 1,112 1,112 1,000
2016/01/12 1,150 1,150 1,118 1,118 1,000
2016/01/08 1,130 1,173 1,113 1,158 3,400
2016/01/07 1,130 1,131 1,130 1,130 1,000
2016/01/06 1,131 1,160 1,131 1,155 600
2016/01/05 1,132 1,161 1,132 1,150 1,300
2016/01/04 1,135 1,135 1,133 1,133 1,000

このページの先頭へ