三洋貿易(3176)の株価時系列情報
三洋貿易(3176)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,874 | 1,874 | 1,795 | 1,809 | 132,100 |
| 2026/02/12 | 1,832 | 1,878 | 1,831 | 1,862 | 186,000 |
| 2026/02/10 | 1,840 | 1,840 | 1,818 | 1,822 | 132,800 |
| 2026/02/09 | 1,842 | 1,846 | 1,784 | 1,842 | 220,600 |
| 2026/02/06 | 1,780 | 1,785 | 1,726 | 1,779 | 249,500 |
| 2026/02/05 | 1,803 | 1,803 | 1,766 | 1,781 | 213,700 |
| 2026/02/04 | 1,760 | 1,816 | 1,735 | 1,801 | 396,000 |
| 2026/02/03 | 1,800 | 1,828 | 1,686 | 1,737 | 681,800 |
| 2026/02/02 | 1,987 | 1,987 | 1,747 | 1,747 | 967,900 |
| 2026/01/30 | 1,591 | 1,591 | 1,558 | 1,587 | 147,500 |
| 2026/01/29 | 1,561 | 1,564 | 1,535 | 1,558 | 88,600 |
| 2026/01/28 | 1,555 | 1,572 | 1,530 | 1,561 | 122,800 |
| 2026/01/27 | 1,542 | 1,570 | 1,525 | 1,553 | 119,300 |
| 2026/01/26 | 1,613 | 1,639 | 1,553 | 1,559 | 311,800 |
| 2026/01/23 | 1,576 | 1,582 | 1,561 | 1,573 | 86,000 |
| 2026/01/22 | 1,530 | 1,573 | 1,530 | 1,565 | 95,500 |
| 2026/01/21 | 1,518 | 1,532 | 1,515 | 1,528 | 58,900 |
| 2026/01/20 | 1,548 | 1,548 | 1,524 | 1,532 | 55,900 |
| 2026/01/19 | 1,560 | 1,561 | 1,546 | 1,557 | 30,800 |
| 2026/01/16 | 1,558 | 1,567 | 1,545 | 1,564 | 52,300 |
| 2026/01/15 | 1,542 | 1,560 | 1,540 | 1,560 | 62,900 |
| 2026/01/14 | 1,545 | 1,556 | 1,541 | 1,548 | 75,000 |
| 2026/01/13 | 1,560 | 1,560 | 1,531 | 1,545 | 68,700 |
| 2026/01/09 | 1,532 | 1,547 | 1,531 | 1,536 | 39,900 |
| 2026/01/08 | 1,537 | 1,554 | 1,520 | 1,533 | 87,900 |
| 2026/01/07 | 1,520 | 1,541 | 1,514 | 1,536 | 47,600 |
| 2026/01/06 | 1,511 | 1,535 | 1,511 | 1,530 | 42,100 |
| 2026/01/05 | 1,508 | 1,516 | 1,501 | 1,508 | 49,200 |
| 2025/12/30 | 1,500 | 1,510 | 1,493 | 1,493 | 54,900 |
| 2025/12/29 | 1,504 | 1,515 | 1,492 | 1,515 | 58,600 |
| 2025/12/26 | 1,495 | 1,499 | 1,487 | 1,497 | 42,400 |
| 2025/12/25 | 1,482 | 1,490 | 1,481 | 1,486 | 23,000 |
| 2025/12/24 | 1,494 | 1,498 | 1,473 | 1,473 | 42,200 |
| 2025/12/23 | 1,486 | 1,503 | 1,480 | 1,495 | 71,600 |
| 2025/12/22 | 1,494 | 1,495 | 1,480 | 1,486 | 64,400 |
| 2025/12/19 | 1,469 | 1,480 | 1,468 | 1,476 | 61,900 |
| 2025/12/18 | 1,465 | 1,477 | 1,462 | 1,468 | 50,100 |
| 2025/12/17 | 1,457 | 1,462 | 1,448 | 1,455 | 60,400 |
| 2025/12/16 | 1,488 | 1,488 | 1,447 | 1,456 | 61,200 |
| 2025/12/15 | 1,460 | 1,489 | 1,460 | 1,481 | 71,600 |
| 2025/12/12 | 1,468 | 1,481 | 1,461 | 1,475 | 54,600 |
| 2025/12/11 | 1,498 | 1,499 | 1,446 | 1,446 | 59,400 |
| 2025/12/10 | 1,480 | 1,497 | 1,475 | 1,488 | 35,800 |
| 2025/12/09 | 1,493 | 1,505 | 1,479 | 1,481 | 37,700 |
| 2025/12/08 | 1,482 | 1,511 | 1,482 | 1,495 | 46,000 |
| 2025/12/05 | 1,472 | 1,494 | 1,471 | 1,488 | 48,400 |
| 2025/12/04 | 1,463 | 1,484 | 1,460 | 1,476 | 31,800 |
| 2025/12/03 | 1,487 | 1,492 | 1,463 | 1,463 | 48,500 |
| 2025/12/02 | 1,518 | 1,518 | 1,480 | 1,480 | 49,200 |
| 2025/12/01 | 1,546 | 1,546 | 1,510 | 1,515 | 55,300 |
| 2025/11/28 | 1,544 | 1,544 | 1,533 | 1,543 | 52,700 |
| 2025/11/27 | 1,536 | 1,539 | 1,525 | 1,535 | 43,900 |
| 2025/11/26 | 1,508 | 1,528 | 1,508 | 1,528 | 51,000 |
| 2025/11/25 | 1,528 | 1,528 | 1,504 | 1,508 | 28,900 |
| 2025/11/21 | 1,514 | 1,521 | 1,502 | 1,515 | 43,400 |
| 2025/11/20 | 1,497 | 1,520 | 1,488 | 1,514 | 53,200 |
| 2025/11/19 | 1,504 | 1,509 | 1,470 | 1,478 | 31,600 |
| 2025/11/18 | 1,510 | 1,511 | 1,488 | 1,497 | 40,600 |
| 2025/11/17 | 1,527 | 1,531 | 1,511 | 1,516 | 27,900 |
| 2025/11/14 | 1,524 | 1,539 | 1,518 | 1,527 | 31,400 |
| 2025/11/13 | 1,530 | 1,542 | 1,520 | 1,525 | 42,500 |
| 2025/11/12 | 1,513 | 1,541 | 1,512 | 1,524 | 46,500 |
| 2025/11/11 | 1,560 | 1,578 | 1,495 | 1,509 | 128,200 |
| 2025/11/10 | 1,610 | 1,629 | 1,546 | 1,546 | 119,300 |
| 2025/11/07 | 1,599 | 1,612 | 1,581 | 1,600 | 28,700 |
| 2025/11/06 | 1,602 | 1,623 | 1,595 | 1,614 | 67,600 |
| 2025/11/05 | 1,610 | 1,613 | 1,571 | 1,595 | 45,400 |
| 2025/11/04 | 1,589 | 1,623 | 1,580 | 1,613 | 69,500 |
| 2025/10/31 | 1,581 | 1,589 | 1,574 | 1,589 | 52,600 |
| 2025/10/30 | 1,593 | 1,594 | 1,569 | 1,569 | 73,400 |
| 2025/10/29 | 1,589 | 1,590 | 1,571 | 1,581 | 47,500 |
| 2025/10/28 | 1,633 | 1,633 | 1,587 | 1,587 | 39,600 |
| 2025/10/27 | 1,608 | 1,629 | 1,608 | 1,629 | 43,700 |
| 2025/10/24 | 1,585 | 1,602 | 1,580 | 1,602 | 34,000 |
| 2025/10/23 | 1,576 | 1,599 | 1,576 | 1,585 | 25,000 |
| 2025/10/22 | 1,584 | 1,594 | 1,571 | 1,594 | 23,300 |
| 2025/10/21 | 1,580 | 1,589 | 1,566 | 1,573 | 43,700 |
| 2025/10/20 | 1,559 | 1,573 | 1,553 | 1,571 | 26,400 |
| 2025/10/17 | 1,562 | 1,563 | 1,546 | 1,549 | 14,900 |
| 2025/10/16 | 1,572 | 1,579 | 1,562 | 1,562 | 16,600 |
| 2025/10/15 | 1,562 | 1,576 | 1,557 | 1,572 | 29,100 |
| 2025/10/14 | 1,531 | 1,555 | 1,519 | 1,543 | 64,700 |
| 2025/10/10 | 1,560 | 1,562 | 1,525 | 1,525 | 48,900 |
| 2025/10/09 | 1,583 | 1,583 | 1,569 | 1,581 | 37,000 |
| 2025/10/08 | 1,600 | 1,607 | 1,580 | 1,584 | 31,900 |
| 2025/10/07 | 1,590 | 1,597 | 1,584 | 1,589 | 33,700 |
| 2025/10/06 | 1,600 | 1,604 | 1,576 | 1,591 | 55,700 |
| 2025/10/03 | 1,566 | 1,579 | 1,558 | 1,579 | 30,600 |
| 2025/10/02 | 1,560 | 1,581 | 1,547 | 1,559 | 44,600 |
| 2025/10/01 | 1,600 | 1,600 | 1,555 | 1,561 | 63,100 |
| 2025/09/30 | 1,652 | 1,652 | 1,604 | 1,604 | 57,800 |
| 2025/09/29 | 1,647 | 1,665 | 1,634 | 1,649 | 46,300 |
| 2025/09/26 | 1,653 | 1,670 | 1,652 | 1,668 | 67,900 |
| 2025/09/25 | 1,662 | 1,662 | 1,645 | 1,659 | 32,700 |
| 2025/09/24 | 1,650 | 1,663 | 1,648 | 1,663 | 50,500 |
| 2025/09/22 | 1,644 | 1,650 | 1,640 | 1,642 | 28,900 |
| 2025/09/19 | 1,622 | 1,650 | 1,622 | 1,650 | 76,600 |
| 2025/09/18 | 1,615 | 1,621 | 1,600 | 1,618 | 42,200 |
| 2025/09/17 | 1,650 | 1,650 | 1,613 | 1,614 | 36,200 |
| 2025/09/16 | 1,651 | 1,660 | 1,640 | 1,651 | 43,300 |
| 2025/09/12 | 1,650 | 1,651 | 1,639 | 1,650 | 38,500 |
| 2025/09/11 | 1,641 | 1,655 | 1,636 | 1,646 | 29,000 |
| 2025/09/10 | 1,672 | 1,673 | 1,633 | 1,639 | 36,700 |
| 2025/09/09 | 1,656 | 1,674 | 1,653 | 1,672 | 56,700 |
| 2025/09/08 | 1,650 | 1,655 | 1,633 | 1,640 | 38,000 |
| 2025/09/05 | 1,655 | 1,663 | 1,638 | 1,638 | 53,900 |
| 2025/09/04 | 1,638 | 1,651 | 1,630 | 1,646 | 56,500 |
| 2025/09/03 | 1,644 | 1,659 | 1,622 | 1,630 | 71,000 |
| 2025/09/02 | 1,630 | 1,642 | 1,625 | 1,636 | 54,400 |
| 2025/09/01 | 1,612 | 1,630 | 1,608 | 1,628 | 67,400 |
| 2025/08/29 | 1,600 | 1,617 | 1,595 | 1,612 | 60,400 |
| 2025/08/28 | 1,575 | 1,594 | 1,575 | 1,594 | 46,600 |
| 2025/08/27 | 1,560 | 1,568 | 1,551 | 1,567 | 26,100 |
| 2025/08/26 | 1,548 | 1,571 | 1,542 | 1,560 | 32,800 |
| 2025/08/25 | 1,560 | 1,570 | 1,549 | 1,552 | 22,500 |
| 2025/08/22 | 1,570 | 1,576 | 1,560 | 1,568 | 16,600 |
| 2025/08/21 | 1,585 | 1,598 | 1,564 | 1,573 | 32,700 |
| 2025/08/20 | 1,564 | 1,585 | 1,560 | 1,577 | 24,100 |
| 2025/08/19 | 1,556 | 1,568 | 1,550 | 1,563 | 61,100 |
| 2025/08/18 | 1,530 | 1,553 | 1,525 | 1,552 | 62,900 |
| 2025/08/15 | 1,508 | 1,524 | 1,490 | 1,524 | 61,000 |
| 2025/08/14 | 1,498 | 1,515 | 1,490 | 1,502 | 90,400 |
| 2025/08/13 | 1,500 | 1,514 | 1,491 | 1,499 | 36,300 |
| 2025/08/12 | 1,510 | 1,510 | 1,471 | 1,494 | 46,000 |
| 2025/08/08 | 1,516 | 1,519 | 1,496 | 1,497 | 52,500 |
| 2025/08/07 | 1,528 | 1,552 | 1,518 | 1,523 | 42,000 |
| 2025/08/06 | 1,514 | 1,533 | 1,514 | 1,523 | 22,000 |
| 2025/08/05 | 1,509 | 1,519 | 1,499 | 1,508 | 25,700 |
| 2025/08/04 | 1,488 | 1,504 | 1,476 | 1,490 | 25,700 |
| 2025/08/01 | 1,515 | 1,529 | 1,511 | 1,518 | 22,900 |
| 2025/07/31 | 1,479 | 1,510 | 1,476 | 1,509 | 49,700 |
| 2025/07/30 | 1,497 | 1,502 | 1,481 | 1,481 | 24,000 |
| 2025/07/29 | 1,484 | 1,504 | 1,474 | 1,501 | 39,100 |
| 2025/07/28 | 1,512 | 1,512 | 1,484 | 1,488 | 18,500 |
| 2025/07/25 | 1,505 | 1,518 | 1,484 | 1,505 | 18,500 |
| 2025/07/24 | 1,462 | 1,514 | 1,462 | 1,508 | 59,900 |
| 2025/07/23 | 1,455 | 1,479 | 1,439 | 1,460 | 155,900 |
| 2025/07/22 | 1,444 | 1,454 | 1,442 | 1,444 | 14,400 |
| 2025/07/18 | 1,452 | 1,453 | 1,442 | 1,443 | 23,900 |
| 2025/07/17 | 1,451 | 1,456 | 1,443 | 1,451 | 14,600 |
| 2025/07/16 | 1,466 | 1,466 | 1,447 | 1,455 | 19,900 |
| 2025/07/15 | 1,474 | 1,478 | 1,458 | 1,462 | 24,600 |
| 2025/07/14 | 1,469 | 1,483 | 1,465 | 1,476 | 31,200 |
| 2025/07/11 | 1,465 | 1,477 | 1,465 | 1,469 | 28,900 |
| 2025/07/10 | 1,476 | 1,476 | 1,447 | 1,462 | 49,200 |
| 2025/07/09 | 1,460 | 1,493 | 1,437 | 1,477 | 66,400 |
| 2025/07/08 | 1,454 | 1,462 | 1,445 | 1,456 | 44,400 |
| 2025/07/07 | 1,455 | 1,461 | 1,436 | 1,454 | 40,700 |
| 2025/07/04 | 1,460 | 1,463 | 1,452 | 1,454 | 11,300 |
| 2025/07/03 | 1,445 | 1,463 | 1,445 | 1,460 | 17,600 |
| 2025/07/02 | 1,443 | 1,465 | 1,420 | 1,453 | 34,500 |
| 2025/07/01 | 1,451 | 1,464 | 1,428 | 1,442 | 43,400 |
| 2025/06/30 | 1,472 | 1,474 | 1,450 | 1,452 | 61,200 |
| 2025/06/27 | 1,445 | 1,469 | 1,438 | 1,469 | 57,100 |
| 2025/06/26 | 1,426 | 1,440 | 1,426 | 1,439 | 21,800 |
| 2025/06/25 | 1,440 | 1,440 | 1,422 | 1,426 | 19,900 |
| 2025/06/24 | 1,446 | 1,455 | 1,442 | 1,443 | 14,100 |
| 2025/06/23 | 1,434 | 1,440 | 1,422 | 1,435 | 16,500 |
| 2025/06/20 | 1,417 | 1,430 | 1,412 | 1,429 | 43,200 |
| 2025/06/19 | 1,425 | 1,427 | 1,407 | 1,422 | 33,900 |
| 2025/06/18 | 1,427 | 1,429 | 1,421 | 1,428 | 17,200 |
| 2025/06/17 | 1,430 | 1,440 | 1,426 | 1,428 | 17,800 |
| 2025/06/16 | 1,425 | 1,434 | 1,420 | 1,430 | 18,100 |
| 2025/06/13 | 1,446 | 1,446 | 1,417 | 1,422 | 33,600 |
| 2025/06/12 | 1,462 | 1,473 | 1,435 | 1,446 | 36,300 |
| 2025/06/11 | 1,431 | 1,458 | 1,431 | 1,452 | 35,600 |
| 2025/06/10 | 1,435 | 1,450 | 1,426 | 1,430 | 31,400 |
| 2025/06/09 | 1,452 | 1,458 | 1,440 | 1,443 | 17,500 |
| 2025/06/06 | 1,445 | 1,456 | 1,442 | 1,456 | 19,000 |
| 2025/06/05 | 1,435 | 1,450 | 1,435 | 1,445 | 17,800 |
| 2025/06/04 | 1,425 | 1,445 | 1,422 | 1,435 | 24,000 |
| 2025/06/03 | 1,456 | 1,457 | 1,425 | 1,425 | 30,500 |
| 2025/06/02 | 1,448 | 1,475 | 1,440 | 1,459 | 48,100 |
| 2025/05/30 | 1,424 | 1,449 | 1,421 | 1,447 | 29,400 |
| 2025/05/29 | 1,426 | 1,448 | 1,425 | 1,445 | 41,600 |
| 2025/05/28 | 1,443 | 1,443 | 1,420 | 1,420 | 22,500 |
| 2025/05/27 | 1,424 | 1,433 | 1,416 | 1,425 | 22,200 |
| 2025/05/26 | 1,424 | 1,433 | 1,416 | 1,424 | 91,200 |
| 2025/05/23 | 1,412 | 1,425 | 1,412 | 1,420 | 18,800 |
| 2025/05/22 | 1,412 | 1,424 | 1,408 | 1,408 | 27,900 |
| 2025/05/21 | 1,420 | 1,440 | 1,420 | 1,432 | 57,200 |
| 2025/05/20 | 1,448 | 1,455 | 1,410 | 1,412 | 37,800 |
| 2025/05/19 | 1,407 | 1,447 | 1,407 | 1,436 | 58,300 |
| 2025/05/16 | 1,381 | 1,414 | 1,378 | 1,402 | 30,700 |
| 2025/05/15 | 1,391 | 1,406 | 1,380 | 1,395 | 31,400 |
| 2025/05/14 | 1,397 | 1,418 | 1,378 | 1,410 | 37,600 |
| 2025/05/13 | 1,438 | 1,445 | 1,395 | 1,395 | 87,500 |
| 2025/05/12 | 1,400 | 1,439 | 1,400 | 1,415 | 51,900 |
| 2025/05/09 | 1,396 | 1,428 | 1,350 | 1,392 | 85,200 |
| 2025/05/08 | 1,401 | 1,404 | 1,372 | 1,382 | 19,200 |
| 2025/05/07 | 1,373 | 1,415 | 1,366 | 1,400 | 93,800 |
| 2025/05/02 | 1,400 | 1,403 | 1,368 | 1,373 | 31,200 |
| 2025/05/01 | 1,400 | 1,410 | 1,390 | 1,400 | 32,100 |
| 2025/04/30 | 1,400 | 1,401 | 1,370 | 1,401 | 76,900 |
| 2025/04/28 | 1,396 | 1,419 | 1,378 | 1,378 | 457,300 |
| 2025/04/25 | 1,360 | 1,378 | 1,360 | 1,377 | 27,400 |
| 2025/04/24 | 1,376 | 1,380 | 1,350 | 1,358 | 54,300 |
| 2025/04/23 | 1,375 | 1,382 | 1,362 | 1,369 | 40,900 |
| 2025/04/22 | 1,335 | 1,360 | 1,335 | 1,352 | 39,900 |
| 2025/04/21 | 1,341 | 1,341 | 1,318 | 1,330 | 31,100 |