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
2022/12/30 865 865 851 852 500
2022/12/29 870 870 860 865 1,300
2022/12/28 863 870 856 870 4,400
2022/12/27 863 867 862 864 1,700
2022/12/26 865 876 861 870 2,600
2022/12/23 875 876 875 876 500
2022/12/22 874 874 870 870 900
2022/12/21 880 880 870 877 1,800
2022/12/20 880 880 876 879 1,800
2022/12/19 879 879 877 879 1,500
2022/12/16 881 881 880 880 600
2022/12/15 877 880 877 880 1,300
2022/12/14 871 877 870 877 1,700
2022/12/13 872 878 870 871 800
2022/12/12 871 882 870 876 2,600
2022/12/09 875 882 873 879 3,000
2022/12/08 885 885 880 880 2,000
2022/12/07 884 885 881 885 1,400
2022/12/06 885 887 884 884 700
2022/12/05 885 889 884 888 1,500
2022/12/02 890 890 885 885 800
2022/12/01 893 893 885 890 1,600
2022/11/30 891 895 891 895 200
2022/11/29 890 890 890 890 500
2022/11/28 890 890 886 886 1,000
2022/11/25 886 889 886 889 700
2022/11/24 895 895 885 890 600
2022/11/22 895 895 895 895 1,000
2022/11/21 895 895 892 895 1,500
2022/11/18 894 894 884 894 1,800
2022/11/17 887 894 885 888 1,900
2022/11/16 888 891 886 886 1,000
2022/11/15 889 890 889 889 800
2022/11/14 890 890 889 889 900
2022/11/11 890 894 890 894 1,100
2022/11/10 899 899 890 890 1,000
2022/11/09 899 899 899 899 600
2022/11/08 899 899 899 899 300
2022/11/07 906 906 883 896 2,200
2022/11/04 909 910 909 909 500
2022/11/02 910 910 910 910 900
2022/11/01 913 913 913 913 400
2022/10/31 919 919 911 913 1,200
2022/10/28 915 917 915 917 700
2022/10/27 917 917 917 917 100
2022/10/26 916 917 916 917 300
2022/10/25 918 918 915 918 500
2022/10/24 916 918 916 918 300
2022/10/21 917 917 916 916 400
2022/10/20 923 923 917 917 1,000
2022/10/19 924 924 918 923 1,500
2022/10/18 920 920 916 916 1,300
2022/10/17 916 919 916 919 400
2022/10/14 920 920 916 916 200
2022/10/13 918 920 914 920 600
2022/10/12 918 918 918 918 300
2022/10/11 919 919 914 914 400
2022/10/07 915 915 914 914 900
2022/10/06 919 924 915 920 2,200
2022/10/05 915 922 915 922 600
2022/10/04 915 922 915 916 1,600
2022/10/03 930 930 915 915 1,000
2022/09/30 933 933 916 931 500
2022/09/29 936 936 915 934 3,200
2022/09/28 944 944 938 942 6,900
2022/09/27 940 948 939 939 5,500
2022/09/26 940 943 940 943 1,500
2022/09/22 940 940 938 940 1,600
2022/09/21 940 940 938 938 2,400
2022/09/20 940 940 938 940 2,600
2022/09/16 936 939 935 939 1,100
2022/09/15 937 937 935 935 800
2022/09/14 938 940 938 940 300
2022/09/13 934 936 934 936 200
2022/09/12 935 935 933 935 1,000
2022/09/09 938 940 935 935 700
2022/09/08 940 940 934 934 500
2022/09/07 934 937 934 934 500
2022/09/06 935 935 934 934 500
2022/09/05 935 940 935 940 600
2022/09/02 937 937 935 935 600
2022/08/31 936 939 934 937 1,500
2022/08/30 940 940 939 939 600
2022/08/29 940 944 940 943 1,100
2022/08/26 940 940 939 940 300
2022/08/25 940 940 940 940 100
2022/08/24 940 940 940 940 500
2022/08/23 932 934 931 931 500
2022/08/22 938 940 931 931 2,200
2022/08/19 936 936 935 936 1,500
2022/08/18 937 937 933 934 1,500
2022/08/17 935 935 934 934 800
2022/08/16 936 936 932 935 700
2022/08/15 933 941 932 937 3,500
2022/08/12 939 947 935 947 1,300
2022/08/10 940 945 940 945 1,100
2022/08/09 943 944 935 944 1,400
2022/08/08 943 943 935 935 500
2022/08/03 943 943 935 935 300
2022/08/02 939 940 936 940 700
2022/08/01 944 946 931 933 700
2022/07/29 946 946 940 940 400
2022/07/28 943 943 943 943 200
2022/07/27 940 943 940 943 800
2022/07/26 939 943 939 943 400
2022/07/25 939 939 939 939 100
2022/07/22 942 943 942 943 300
2022/07/21 945 945 942 943 1,200
2022/07/20 942 944 934 934 1,700
2022/07/19 935 942 935 940 1,600
2022/07/15 937 942 937 942 300
2022/07/14 943 943 943 943 200
2022/07/13 940 940 927 929 1,900
2022/07/12 935 935 935 935 500
2022/07/11 946 946 945 945 600
2022/07/08 945 945 931 940 1,200
2022/07/07 927 945 927 945 1,000
2022/07/06 928 937 928 934 1,000
2022/07/05 930 936 930 936 200
2022/07/04 936 936 927 927 600
2022/07/01 929 929 928 928 200
2022/06/30 942 942 927 927 400
2022/06/29 936 942 936 942 700
2022/06/28 934 945 921 935 3,300
2022/06/27 934 934 928 928 400
2022/06/24 929 929 929 929 500
2022/06/23 927 927 914 914 3,100
2022/06/22 935 935 926 935 1,900
2022/06/21 937 937 933 933 1,100
2022/06/20 938 938 936 936 900
2022/06/17 936 936 934 934 300
2022/06/16 936 938 936 938 400
2022/06/15 930 930 930 930 100
2022/06/14 937 937 930 930 200
2022/06/13 930 938 930 938 300
2022/06/10 931 935 929 935 900
2022/06/09 930 930 927 927 300
2022/06/08 930 930 925 925 300
2022/06/07 930 930 922 927 600
2022/06/03 922 930 922 930 300
2022/06/02 923 923 923 923 400
2022/06/01 921 927 920 925 7,400
2022/05/31 936 939 936 939 500
2022/05/30 933 933 930 930 400
2022/05/27 932 933 931 933 300
2022/05/26 928 939 928 939 500
2022/05/25 931 931 930 930 500
2022/05/24 933 933 933 933 100
2022/05/23 935 935 931 931 800
2022/05/20 939 939 935 938 1,100
2022/05/19 934 935 934 935 1,500
2022/05/18 944 944 935 935 2,000
2022/05/17 931 937 931 937 500
2022/05/16 930 938 930 938 1,000
2022/05/13 931 931 930 931 400
2022/05/12 931 931 931 931 200
2022/05/11 934 935 934 934 400
2022/05/10 942 942 931 933 900
2022/05/09 939 942 939 942 400
2022/05/06 940 940 935 935 400
2022/05/02 941 941 941 941 400
2022/04/28 939 939 931 937 500
2022/04/27 933 933 933 933 500
2022/04/26 941 941 941 941 100
2022/04/25 931 940 931 940 300
2022/04/22 933 933 933 933 100
2022/04/21 941 941 941 941 200
2022/04/20 941 941 938 940 1,000
2022/04/19 936 936 935 935 900
2022/04/18 941 941 936 936 1,300
2022/04/15 932 940 932 940 400
2022/04/14 933 939 933 939 500
2022/04/13 935 935 935 935 500
2022/04/12 933 933 927 931 700
2022/04/11 930 930 925 925 500
2022/04/08 927 927 927 927 100
2022/04/07 927 927 926 927 500
2022/04/06 930 930 930 930 700
2022/04/05 938 938 930 931 500
2022/04/04 935 939 935 939 200
2022/04/01 923 930 923 930 400
2022/03/31 929 929 929 929 500
2022/03/30 940 940 929 929 1,700
2022/03/29 940 946 925 946 7,200
2022/03/28 940 949 936 940 8,600
2022/03/25 935 940 935 940 1,100
2022/03/24 937 937 937 937 200
2022/03/23 944 944 936 937 1,700
2022/03/22 943 943 934 940 1,600
2022/03/18 945 945 932 939 2,400
2022/03/17 930 937 927 937 1,900
2022/03/16 928 930 928 930 400
2022/03/15 926 927 925 927 400
2022/03/14 928 930 925 930 700
2022/03/11 925 929 925 929 1,200
2022/03/10 929 929 925 925 1,100
2022/03/09 924 928 924 924 1,100
2022/03/08 925 928 925 928 600
2022/03/07 927 930 924 924 600
2022/03/04 931 931 927 927 600
2022/03/03 931 931 931 931 400
2022/03/01 930 932 930 932 400
2022/02/28 930 930 930 930 500
2022/02/25 929 930 926 930 1,000
2022/02/24 923 928 923 928 1,000
2022/02/22 930 930 929 930 1,000
2022/02/21 924 930 924 930 1,100
2022/02/18 929 929 923 929 1,500
2022/02/17 927 929 923 929 800
2022/02/16 922 926 922 926 500
2022/02/15 923 926 921 926 700
2022/02/14 923 923 923 923 300
2022/02/10 924 928 924 924 800
2022/02/09 928 928 921 921 300
2022/02/08 928 928 928 928 200
2022/02/07 924 925 920 925 800
2022/02/04 920 921 920 921 200
2022/02/03 917 924 917 924 300
2022/02/01 916 922 915 922 700
2022/01/31 919 919 915 915 500
2022/01/28 915 915 915 915 600
2022/01/27 912 915 912 915 3,300
2022/01/26 930 930 930 930 1,600
2022/01/25 916 921 916 921 800
2022/01/24 920 920 918 918 500
2022/01/21 917 924 916 924 400
2022/01/20 929 929 920 920 1,700
2022/01/19 925 925 922 925 1,600
2022/01/18 923 924 923 924 1,000
2022/01/17 915 920 915 920 1,200
2022/01/14 920 920 916 917 500
2022/01/13 924 924 920 920 500
2022/01/12 923 923 917 917 500
2022/01/11 918 918 916 916 500
2022/01/07 917 923 917 923 1,000
2022/01/06 920 924 915 923 800
2022/01/05 917 924 917 920 300
2022/01/04 916 916 916 916 100

このページの先頭へ