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
2020/12/30 915 915 907 907 300
2020/12/29 907 915 907 915 900
2020/12/28 910 911 900 911 2,800
2020/12/25 920 920 910 911 2,300
2020/12/24 931 931 910 915 2,300
2020/12/23 922 933 922 933 2,000
2020/12/22 929 929 911 922 5,200
2020/12/21 927 928 917 928 5,200
2020/12/18 918 918 910 912 2,400
2020/12/17 909 915 907 911 2,300
2020/12/16 909 909 901 909 1,600
2020/12/15 903 903 898 898 700
2020/12/14 905 905 891 902 1,600
2020/12/11 895 895 890 890 700
2020/12/10 905 905 895 895 1,000
2020/12/09 895 896 889 896 800
2020/12/08 891 897 887 887 1,100
2020/12/07 905 905 883 891 1,900
2020/12/04 898 903 893 895 1,000
2020/12/03 898 898 896 896 400
2020/12/02 903 903 899 900 1,100
2020/12/01 900 900 897 897 900
2020/11/30 895 898 888 891 800
2020/11/27 888 898 888 895 500
2020/11/26 890 894 887 894 500
2020/11/25 893 893 890 890 300
2020/11/24 892 892 882 886 500
2020/11/20 900 900 891 900 1,800
2020/11/19 897 897 888 897 1,800
2020/11/18 894 894 891 891 1,300
2020/11/17 882 894 882 885 700
2020/11/16 876 888 876 880 1,700
2020/11/13 879 896 879 890 1,000
2020/11/12 883 886 878 878 1,000
2020/11/11 897 897 883 885 800
2020/11/10 896 897 882 882 1,000
2020/11/09 893 900 875 887 1,100
2020/11/06 857 893 855 893 5,800
2020/11/05 882 882 872 872 1,500
2020/11/04 890 890 882 882 600
2020/11/02 898 898 881 885 1,100
2020/10/30 890 890 883 883 1,100
2020/10/29 905 905 905 905 500
2020/10/28 906 906 894 904 600
2020/10/27 890 911 890 911 1,300
2020/10/26 904 905 904 905 200
2020/10/23 899 899 899 899 100
2020/10/22 906 906 891 891 900
2020/10/21 905 905 891 891 1,200
2020/10/20 894 894 875 890 1,600
2020/10/19 899 900 861 888 2,400
2020/10/16 906 906 882 885 2,700
2020/10/15 898 898 898 898 100
2020/10/14 896 896 896 896 200
2020/10/13 912 912 895 897 1,700
2020/10/12 915 915 897 897 1,000
2020/10/09 912 913 902 913 1,600
2020/10/08 912 912 900 912 1,200
2020/10/07 900 912 893 912 1,300
2020/10/06 912 912 900 900 800
2020/10/05 895 910 895 905 1,100
2020/10/02 908 908 893 895 1,400
2020/09/30 908 912 903 912 1,300
2020/09/29 936 936 887 891 8,900
2020/09/28 904 918 904 918 13,000
2020/09/25 887 910 887 904 7,700
2020/09/24 917 919 910 917 3,200
2020/09/23 915 916 912 916 3,600
2020/09/18 909 912 909 912 3,800
2020/09/17 908 909 904 908 1,100
2020/09/16 901 908 901 908 800
2020/09/15 902 908 902 908 800
2020/09/14 908 908 901 901 1,100
2020/09/11 898 902 894 897 1,100
2020/09/10 904 908 893 898 1,100
2020/09/09 900 905 885 904 1,700
2020/09/08 900 907 877 885 3,800
2020/09/07 898 900 881 900 4,700
2020/09/04 888 888 880 881 1,200
2020/09/03 887 888 881 888 300
2020/09/02 876 888 875 887 1,900
2020/09/01 877 892 877 880 2,200
2020/08/31 876 895 876 892 2,100
2020/08/28 885 899 875 875 3,400
2020/08/27 892 900 887 900 1,100
2020/08/26 896 900 890 900 4,400
2020/08/25 892 896 880 893 3,700
2020/08/24 888 891 878 891 3,500
2020/08/21 865 887 865 886 1,600
2020/08/20 880 880 876 880 2,100
2020/08/19 877 877 861 876 2,600
2020/08/18 865 869 855 862 2,200
2020/08/17 846 854 839 850 2,800
2020/08/14 842 842 834 838 1,100
2020/08/13 840 840 828 833 2,100
2020/08/12 813 844 813 827 12,400
2020/08/11 890 891 865 888 9,700
2020/08/07 865 865 854 860 1,000
2020/08/06 855 859 845 850 1,600
2020/08/05 842 890 842 857 5,100
2020/08/04 845 845 840 842 400
2020/08/03 836 840 836 840 1,100
2020/07/31 840 842 836 836 1,100
2020/07/30 844 854 840 840 1,200
2020/07/29 852 853 851 853 2,600
2020/07/28 854 855 842 842 1,700
2020/07/27 850 854 850 854 700
2020/07/22 860 860 840 843 2,300
2020/07/21 858 858 841 850 2,400
2020/07/20 852 852 842 852 1,500
2020/07/17 848 849 847 849 500
2020/07/16 844 852 840 840 2,500
2020/07/15 850 851 845 851 700
2020/07/14 851 851 844 844 800
2020/07/13 853 854 851 851 2,000
2020/07/10 859 859 851 851 1,200
2020/07/09 850 854 850 854 1,000
2020/07/08 850 856 839 844 1,800
2020/07/07 841 841 841 841 200
2020/07/06 835 861 833 833 2,300
2020/07/03 860 860 820 820 2,800
2020/07/02 847 847 830 845 1,500
2020/07/01 835 839 834 834 1,600
2020/06/30 860 860 848 855 900
2020/06/29 841 860 841 859 1,400
2020/06/26 843 860 843 860 1,800
2020/06/25 843 843 840 840 300
2020/06/24 845 845 845 845 200
2020/06/23 860 860 848 848 400
2020/06/22 860 860 844 853 1,800
2020/06/19 841 848 826 848 2,200
2020/06/18 834 834 819 832 2,000
2020/06/17 812 818 812 818 500
2020/06/16 809 809 799 807 1,100
2020/06/15 817 824 794 809 3,800
2020/06/12 820 825 817 817 1,100
2020/06/11 825 825 825 825 100
2020/06/10 849 850 834 834 3,100
2020/06/09 842 842 833 834 2,000
2020/06/08 832 841 832 841 5,600
2020/06/05 810 815 807 815 1,000
2020/06/04 814 814 812 812 200
2020/06/03 810 810 806 810 600
2020/06/02 814 814 803 810 400
2020/06/01 810 810 805 805 1,200
2020/05/29 820 820 810 810 1,300
2020/05/28 815 816 813 816 1,900
2020/05/27 809 814 807 814 2,300
2020/05/26 802 802 802 802 900
2020/05/25 823 823 807 810 1,300
2020/05/22 815 815 806 810 1,100
2020/05/21 815 822 813 822 500
2020/05/20 822 823 810 822 1,800
2020/05/19 822 822 813 819 1,400
2020/05/18 819 819 805 819 2,100
2020/05/15 819 820 819 820 2,800
2020/05/14 815 819 815 819 1,200
2020/05/13 810 815 801 815 400
2020/05/12 811 814 810 810 1,100
2020/05/11 811 811 800 803 1,100
2020/05/08 806 806 797 799 1,000
2020/05/07 791 791 791 791 200
2020/05/01 798 798 783 785 600
2020/04/30 814 815 798 798 1,400
2020/04/28 808 808 808 808 400
2020/04/27 797 797 786 797 900
2020/04/23 782 797 782 797 600
2020/04/22 814 814 795 807 1,600
2020/04/21 799 800 794 799 1,500
2020/04/20 790 794 790 792 1,400
2020/04/17 781 791 781 785 3,500
2020/04/16 781 781 781 781 100
2020/04/15 807 807 785 785 3,500
2020/04/14 798 810 790 801 900
2020/04/13 769 808 766 808 1,800
2020/04/10 784 796 772 777 3,600
2020/04/09 763 783 763 769 1,400
2020/04/08 775 775 745 749 1,900
2020/04/07 762 774 762 773 700
2020/04/06 775 775 720 747 3,000
2020/04/03 778 778 775 775 300
2020/04/02 771 771 767 769 1,100
2020/04/01 776 776 770 772 600
2020/03/31 789 789 770 771 1,800
2020/03/30 799 799 754 777 2,700
2020/03/27 810 810 800 800 6,500
2020/03/26 809 809 804 805 2,300
2020/03/25 810 815 804 809 1,400
2020/03/24 803 815 803 810 2,600
2020/03/23 818 818 806 815 4,000
2020/03/19 818 819 807 814 3,800
2020/03/18 770 815 770 802 3,300
2020/03/17 698 755 691 755 2,300
2020/03/16 733 733 686 699 5,000
2020/03/13 700 700 650 663 6,700
2020/03/12 750 750 732 732 2,100
2020/03/11 748 780 748 754 1,800
2020/03/10 745 749 733 734 4,300
2020/03/09 786 786 751 758 4,800
2020/03/06 786 786 770 771 2,000
2020/03/05 780 786 780 786 2,000
2020/03/04 790 790 782 782 1,500
2020/03/03 786 798 785 789 3,100
2020/03/02 750 796 750 785 7,200
2020/02/28 803 805 745 750 13,500
2020/02/27 811 824 808 808 6,000
2020/02/26 813 815 810 810 2,600
2020/02/25 820 820 813 814 2,000
2020/02/21 818 827 818 827 1,400
2020/02/20 820 831 820 831 1,400
2020/02/19 832 834 825 830 2,700
2020/02/18 835 835 811 818 3,400
2020/02/17 830 837 824 825 2,200
2020/02/14 818 822 818 822 500
2020/02/13 828 828 817 817 1,300
2020/02/12 823 824 818 823 1,100
2020/02/10 820 820 813 818 900
2020/02/07 819 819 813 815 600
2020/02/06 812 813 811 813 500
2020/02/05 810 811 810 810 1,000
2020/02/04 813 813 810 810 500
2020/02/03 810 813 807 813 900
2020/01/31 817 817 812 813 900
2020/01/30 819 819 817 817 500
2020/01/29 815 816 815 816 1,000
2020/01/28 815 818 808 812 2,300
2020/01/27 806 809 806 809 1,100
2020/01/24 819 823 812 813 2,000
2020/01/23 818 823 810 811 2,600
2020/01/22 828 828 820 821 1,800
2020/01/21 810 814 809 813 3,000
2020/01/20 802 808 802 807 4,000
2020/01/17 806 814 802 802 10,100
2020/01/16 820 820 814 816 1,700
2020/01/15 820 820 819 820 1,200
2020/01/14 820 821 820 820 1,400
2020/01/10 825 825 819 819 2,300
2020/01/09 826 837 820 824 1,500
2020/01/08 813 820 810 810 2,500
2020/01/07 810 811 810 811 1,000
2020/01/06 810 810 808 809 1,600

このページの先頭へ