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
2018/12/28 929 929 925 929 1,300
2018/12/27 915 924 914 923 900
2018/12/26 909 909 904 908 1,100
2018/12/25 921 930 903 916 4,400
2018/12/21 958 964 949 949 1,900
2018/12/20 968 970 951 967 6,400
2018/12/19 966 968 963 968 1,300
2018/12/18 969 969 962 965 1,900
2018/12/17 968 969 964 969 1,000
2018/12/14 968 968 962 962 300
2018/12/13 970 970 968 968 300
2018/12/12 970 970 963 964 500
2018/12/11 968 968 968 968 300
2018/12/10 965 970 960 961 1,200
2018/12/07 965 965 963 963 300
2018/12/06 960 969 960 969 1,100
2018/12/05 960 972 960 972 300
2018/12/04 972 974 972 974 300
2018/12/03 960 975 960 975 800
2018/11/30 958 966 958 966 3,100
2018/11/29 975 978 964 970 900
2018/11/28 975 975 965 965 600
2018/11/27 972 972 972 972 100
2018/11/26 964 964 964 964 100
2018/11/22 972 972 964 970 400
2018/11/21 974 974 971 974 1,300
2018/11/20 973 973 962 971 1,200
2018/11/19 973 973 970 973 1,500
2018/11/16 973 973 970 972 400
2018/11/15 961 967 961 967 600
2018/11/14 963 974 961 961 1,600
2018/11/13 963 963 963 963 200
2018/11/12 965 978 964 966 700
2018/11/09 967 967 963 965 1,200
2018/11/08 978 978 967 967 1,100
2018/11/07 988 988 975 983 2,200
2018/11/06 965 965 963 963 600
2018/11/05 965 967 965 966 400
2018/11/02 979 987 959 961 3,700
2018/11/01 980 980 965 973 1,200
2018/10/31 980 980 980 980 100
2018/10/30 980 982 966 982 2,200
2018/10/29 974 980 970 970 1,400
2018/10/26 974 974 974 974 300
2018/10/25 973 973 973 973 1,400
2018/10/24 983 983 980 980 1,500
2018/10/23 983 986 983 983 1,000
2018/10/22 988 988 982 983 1,300
2018/10/19 986 986 982 984 1,500
2018/10/18 984 984 982 984 1,300
2018/10/17 981 982 980 982 1,500
2018/10/16 975 976 975 976 500
2018/10/15 982 982 975 980 1,600
2018/10/12 974 977 974 977 400
2018/10/11 973 982 972 975 13,200
2018/10/10 972 972 969 972 900
2018/10/09 971 971 966 967 500
2018/10/05 966 971 965 971 1,400
2018/10/04 970 970 966 966 400
2018/10/03 966 968 964 964 900
2018/10/02 967 969 962 965 1,400
2018/10/01 968 973 962 969 2,700
2018/09/28 960 970 960 963 2,300
2018/09/27 970 970 960 960 5,700
2018/09/26 970 980 970 970 5,400
2018/09/25 978 989 973 987 15,800
2018/09/21 995 995 975 977 20,100
2018/09/20 984 992 983 992 4,200
2018/09/19 988 989 985 985 6,600
2018/09/18 994 994 988 991 2,800
2018/09/14 987 992 987 991 900
2018/09/13 990 990 987 987 1,100
2018/09/12 992 992 989 991 1,000
2018/09/11 991 992 990 992 700
2018/09/10 994 994 987 987 1,900
2018/09/07 994 994 991 994 500
2018/09/06 993 994 993 994 500
2018/09/05 989 994 989 993 600
2018/09/04 993 993 992 993 1,200
2018/09/03 995 995 988 993 900
2018/08/31 990 990 988 988 1,300
2018/08/30 995 998 989 989 2,600
2018/08/29 998 998 990 998 1,800
2018/08/28 999 999 990 991 2,000
2018/08/27 998 999 998 999 400
2018/08/24 990 990 988 989 4,300
2018/08/23 990 998 990 998 400
2018/08/22 1,000 1,000 985 999 1,700
2018/08/21 999 999 987 988 2,600
2018/08/20 1,000 1,000 993 996 1,000
2018/08/17 995 1,000 995 995 1,500
2018/08/16 996 996 990 992 900
2018/08/15 996 1,003 985 996 6,100
2018/08/14 990 990 981 987 1,800
2018/08/13 985 990 985 990 1,100
2018/08/10 993 993 993 993 300
2018/08/09 987 992 987 992 300
2018/08/08 991 992 985 987 700
2018/08/07 991 991 991 991 100
2018/08/06 990 992 987 987 1,100
2018/08/03 985 990 984 990 400
2018/08/02 993 993 982 983 4,000
2018/08/01 990 999 988 990 3,500
2018/07/31 1,000 1,000 995 995 1,500
2018/07/30 995 999 995 995 900
2018/07/27 995 995 994 994 400
2018/07/26 994 999 994 999 300
2018/07/25 992 998 992 998 200
2018/07/23 993 993 993 993 500
2018/07/20 1,000 1,000 999 1,000 1,000
2018/07/19 1,000 1,000 996 1,000 1,100
2018/07/18 1,000 1,000 996 1,000 1,400
2018/07/17 992 1,000 992 1,000 600
2018/07/13 992 992 992 992 200
2018/07/12 1,000 1,000 992 999 700
2018/07/11 999 999 990 991 2,200
2018/07/10 991 997 991 995 400
2018/07/09 990 996 990 991 2,900
2018/07/06 999 1,000 998 998 900
2018/07/05 1,009 1,009 999 999 1,100
2018/07/04 997 1,000 997 1,000 600
2018/07/03 1,000 1,000 997 997 800
2018/07/02 1,004 1,004 998 1,000 1,400
2018/06/29 1,008 1,009 998 1,000 1,400
2018/06/28 1,000 1,004 999 999 800
2018/06/27 998 1,000 998 1,000 600
2018/06/26 1,000 1,000 998 998 200
2018/06/25 999 1,005 997 997 900
2018/06/22 1,000 1,003 1,000 1,000 500
2018/06/21 1,008 1,008 999 1,000 1,000
2018/06/20 1,008 1,008 999 1,005 1,600
2018/06/19 1,005 1,005 997 1,005 1,500
2018/06/18 1,000 1,003 1,000 1,002 1,400
2018/06/15 1,000 1,000 999 1,000 300
2018/06/14 998 1,000 998 1,000 300
2018/06/13 1,000 1,005 1,000 1,004 500
2018/06/12 1,005 1,005 997 997 800
2018/06/11 1,004 1,004 997 997 600
2018/06/08 1,000 1,000 1,000 1,000 600
2018/06/07 999 1,000 995 1,000 900
2018/06/06 999 999 999 999 200
2018/06/05 996 999 996 999 200
2018/06/04 1,006 1,006 996 996 500
2018/06/01 1,006 1,006 1,006 1,006 100
2018/05/31 1,000 1,000 1,000 1,000 400
2018/05/30 1,000 1,000 1,000 1,000 100
2018/05/29 1,007 1,007 999 999 1,000
2018/05/28 1,008 1,008 1,008 1,008 500
2018/05/25 999 1,004 999 1,000 1,200
2018/05/24 1,001 1,001 1,000 1,000 200
2018/05/23 1,003 1,008 1,003 1,008 300
2018/05/22 1,008 1,008 1,008 1,008 1,100
2018/05/21 1,008 1,008 1,003 1,004 2,000
2018/05/18 1,005 1,006 1,001 1,006 1,100
2018/05/17 1,005 1,005 1,001 1,004 500
2018/05/16 996 1,000 994 1,000 1,900
2018/05/15 996 996 996 996 400
2018/05/14 997 1,002 996 998 1,500
2018/05/11 1,005 1,005 1,005 1,005 1,800
2018/05/10 1,002 1,002 1,002 1,002 400
2018/05/09 1,000 1,001 1,000 1,001 400
2018/05/08 1,003 1,003 1,000 1,000 400
2018/05/07 997 1,004 997 1,004 300
2018/05/02 1,004 1,004 996 996 1,000
2018/05/01 1,004 1,004 992 992 1,700
2018/04/27 1,005 1,005 1,004 1,004 200
2018/04/26 1,004 1,004 1,004 1,004 1,600
2018/04/25 1,005 1,005 1,004 1,004 200
2018/04/24 1,004 1,004 1,004 1,004 500
2018/04/23 995 1,004 994 994 1,400
2018/04/20 1,004 1,004 997 997 1,400
2018/04/19 1,004 1,004 999 1,000 1,100
2018/04/18 1,005 1,005 999 999 1,000
2018/04/17 999 1,002 995 995 2,800
2018/04/16 998 999 998 999 200
2018/04/13 997 997 996 996 300
2018/04/12 996 996 996 996 400
2018/04/11 999 999 996 997 600
2018/04/10 997 997 995 997 400
2018/04/09 996 996 995 996 600
2018/04/06 994 996 993 996 900
2018/04/05 993 994 993 994 400
2018/04/04 997 997 997 997 600
2018/04/03 995 995 994 995 900
2018/04/02 994 995 990 991 1,400
2018/03/30 993 994 993 994 200
2018/03/29 997 997 985 985 1,400
2018/03/28 997 998 989 989 2,800
2018/03/27 1,000 1,000 998 1,000 5,900
2018/03/26 997 1,000 997 1,000 1,600
2018/03/23 1,000 1,000 997 997 2,800
2018/03/22 1,005 1,005 1,004 1,004 2,800
2018/03/20 1,006 1,006 1,004 1,005 1,900
2018/03/19 1,008 1,008 1,002 1,007 2,200
2018/03/16 999 1,000 998 1,000 1,200
2018/03/15 1,000 1,000 1,000 1,000 200
2018/03/14 998 1,000 998 1,000 1,200
2018/03/13 998 1,000 997 997 700
2018/03/12 997 1,000 997 1,000 2,000
2018/03/09 999 999 997 999 800
2018/03/08 999 999 997 999 400
2018/03/07 999 999 999 999 900
2018/03/06 997 1,000 996 997 1,400
2018/03/05 999 1,000 997 997 1,200
2018/03/02 998 1,000 998 1,000 1,200
2018/03/01 1,004 1,004 999 999 500
2018/02/28 1,005 1,005 998 998 600
2018/02/27 1,005 1,005 999 1,005 900
2018/02/26 998 1,000 998 1,000 1,300
2018/02/23 996 998 996 998 300
2018/02/22 995 999 995 999 500
2018/02/21 1,005 1,005 999 1,001 1,600
2018/02/20 1,002 1,004 999 1,002 1,600
2018/02/19 1,000 1,000 993 1,000 1,600
2018/02/16 995 997 992 992 600
2018/02/15 997 997 992 992 900
2018/02/14 994 996 991 992 1,100
2018/02/13 995 1,000 995 998 800
2018/02/09 998 1,004 993 994 900
2018/02/08 1,010 1,010 1,000 1,000 2,200
2018/02/07 997 998 993 998 1,300
2018/02/06 994 994 985 989 6,300
2018/02/05 996 997 995 997 1,300
2018/02/02 1,000 1,000 997 997 300
2018/02/01 996 1,000 996 1,000 300
2018/01/31 997 997 996 996 400
2018/01/30 1,002 1,002 997 1,002 1,000
2018/01/29 998 998 996 996 1,000
2018/01/26 996 999 996 996 1,100
2018/01/25 1,000 1,005 991 995 2,700
2018/01/24 994 1,000 994 1,000 300
2018/01/23 999 1,008 993 993 5,900
2018/01/22 1,009 1,010 1,000 1,000 4,600
2018/01/19 1,016 1,016 1,005 1,005 2,400
2018/01/18 1,017 1,017 1,008 1,010 1,100
2018/01/17 1,004 1,005 1,004 1,005 900
2018/01/16 1,011 1,011 1,005 1,005 1,400
2018/01/15 1,029 1,029 1,018 1,018 800
2018/01/12 1,019 1,019 1,010 1,010 500
2018/01/11 1,013 1,019 1,004 1,004 1,400
2018/01/10 1,005 1,010 1,005 1,010 500
2018/01/09 1,040 1,040 1,001 1,004 4,000
2018/01/05 999 1,005 997 1,005 1,900
2018/01/04 1,000 1,003 999 999 1,900

このページの先頭へ