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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,548 | 1,570 | 1,543 | 1,554 | 36,200 |
| 2024/10/03 | 1,560 | 1,566 | 1,539 | 1,542 | 43,600 |
| 2024/10/02 | 1,509 | 1,518 | 1,494 | 1,507 | 42,400 |
| 2024/10/01 | 1,509 | 1,528 | 1,496 | 1,519 | 44,400 |
| 2024/09/30 | 1,502 | 1,526 | 1,496 | 1,509 | 58,300 |
| 2024/09/27 | 1,570 | 1,570 | 1,533 | 1,542 | 114,700 |
| 2024/09/26 | 1,550 | 1,564 | 1,522 | 1,553 | 66,600 |
| 2024/09/25 | 1,512 | 1,546 | 1,503 | 1,534 | 36,000 |
| 2024/09/24 | 1,522 | 1,522 | 1,503 | 1,506 | 21,200 |
| 2024/09/20 | 1,500 | 1,519 | 1,488 | 1,505 | 38,700 |
| 2024/09/19 | 1,480 | 1,497 | 1,477 | 1,494 | 27,200 |
| 2024/09/18 | 1,464 | 1,474 | 1,455 | 1,473 | 32,000 |
| 2024/09/17 | 1,440 | 1,464 | 1,439 | 1,455 | 41,300 |
| 2024/09/13 | 1,438 | 1,448 | 1,420 | 1,438 | 40,100 |
| 2024/09/12 | 1,450 | 1,461 | 1,428 | 1,438 | 30,500 |
| 2024/09/11 | 1,447 | 1,451 | 1,411 | 1,416 | 51,500 |
| 2024/09/10 | 1,450 | 1,471 | 1,450 | 1,454 | 27,400 |
| 2024/09/09 | 1,413 | 1,448 | 1,413 | 1,445 | 32,800 |
| 2024/09/06 | 1,476 | 1,488 | 1,457 | 1,471 | 38,400 |
| 2024/09/05 | 1,470 | 1,510 | 1,457 | 1,476 | 35,200 |
| 2024/09/04 | 1,476 | 1,491 | 1,463 | 1,473 | 51,000 |
| 2024/09/03 | 1,490 | 1,516 | 1,490 | 1,516 | 20,600 |
| 2024/09/02 | 1,531 | 1,531 | 1,477 | 1,482 | 33,600 |
| 2024/08/30 | 1,490 | 1,524 | 1,485 | 1,517 | 63,300 |
| 2024/08/29 | 1,443 | 1,464 | 1,440 | 1,457 | 27,900 |
| 2024/08/28 | 1,431 | 1,451 | 1,429 | 1,445 | 25,100 |
| 2024/08/27 | 1,423 | 1,443 | 1,421 | 1,431 | 26,100 |
| 2024/08/26 | 1,414 | 1,422 | 1,406 | 1,422 | 29,400 |
| 2024/08/23 | 1,408 | 1,424 | 1,408 | 1,414 | 25,500 |
| 2024/08/22 | 1,429 | 1,432 | 1,407 | 1,418 | 38,100 |
| 2024/08/21 | 1,424 | 1,443 | 1,412 | 1,429 | 33,300 |
| 2024/08/20 | 1,430 | 1,448 | 1,428 | 1,443 | 36,600 |
| 2024/08/19 | 1,441 | 1,453 | 1,413 | 1,418 | 68,200 |
| 2024/08/16 | 1,438 | 1,450 | 1,422 | 1,450 | 54,200 |
| 2024/08/15 | 1,390 | 1,415 | 1,386 | 1,408 | 30,200 |
| 2024/08/14 | 1,343 | 1,382 | 1,341 | 1,381 | 39,500 |
| 2024/08/13 | 1,325 | 1,346 | 1,324 | 1,334 | 33,800 |
| 2024/08/09 | 1,330 | 1,353 | 1,293 | 1,322 | 82,100 |
| 2024/08/08 | 1,315 | 1,348 | 1,288 | 1,295 | 62,300 |
| 2024/08/07 | 1,354 | 1,385 | 1,272 | 1,328 | 115,400 |
| 2024/08/06 | 1,211 | 1,313 | 1,200 | 1,267 | 103,800 |
| 2024/08/05 | 1,288 | 1,292 | 1,159 | 1,181 | 120,200 |
| 2024/08/02 | 1,439 | 1,447 | 1,344 | 1,348 | 115,200 |
| 2024/08/01 | 1,500 | 1,507 | 1,463 | 1,469 | 69,000 |
| 2024/07/31 | 1,479 | 1,515 | 1,467 | 1,515 | 50,100 |
| 2024/07/30 | 1,496 | 1,500 | 1,475 | 1,475 | 53,900 |
| 2024/07/29 | 1,486 | 1,508 | 1,486 | 1,493 | 39,500 |
| 2024/07/26 | 1,480 | 1,490 | 1,472 | 1,482 | 37,900 |
| 2024/07/25 | 1,496 | 1,496 | 1,465 | 1,478 | 67,600 |
| 2024/07/24 | 1,522 | 1,531 | 1,499 | 1,503 | 33,200 |
| 2024/07/23 | 1,556 | 1,568 | 1,527 | 1,527 | 19,400 |
| 2024/07/22 | 1,600 | 1,600 | 1,551 | 1,551 | 42,400 |
| 2024/07/19 | 1,600 | 1,605 | 1,586 | 1,593 | 56,800 |
| 2024/07/18 | 1,604 | 1,618 | 1,592 | 1,592 | 39,600 |
| 2024/07/17 | 1,616 | 1,637 | 1,613 | 1,615 | 40,200 |
| 2024/07/16 | 1,583 | 1,618 | 1,582 | 1,608 | 59,600 |
| 2024/07/12 | 1,563 | 1,590 | 1,563 | 1,575 | 30,800 |
| 2024/07/11 | 1,588 | 1,588 | 1,561 | 1,571 | 40,400 |
| 2024/07/10 | 1,574 | 1,586 | 1,553 | 1,566 | 55,500 |
| 2024/07/09 | 1,581 | 1,597 | 1,571 | 1,584 | 43,700 |
| 2024/07/08 | 1,595 | 1,602 | 1,563 | 1,569 | 35,500 |
| 2024/07/05 | 1,610 | 1,619 | 1,582 | 1,586 | 58,200 |
| 2024/07/04 | 1,600 | 1,619 | 1,597 | 1,603 | 60,500 |
| 2024/07/03 | 1,602 | 1,602 | 1,579 | 1,586 | 36,900 |
| 2024/07/02 | 1,618 | 1,618 | 1,602 | 1,602 | 36,800 |
| 2024/07/01 | 1,614 | 1,636 | 1,608 | 1,626 | 50,400 |
| 2024/06/28 | 1,642 | 1,644 | 1,595 | 1,613 | 109,600 |
| 2024/06/27 | 1,622 | 1,645 | 1,622 | 1,642 | 84,300 |
| 2024/06/26 | 1,633 | 1,635 | 1,619 | 1,624 | 30,400 |
| 2024/06/25 | 1,600 | 1,641 | 1,600 | 1,630 | 90,500 |
| 2024/06/24 | 1,572 | 1,584 | 1,556 | 1,578 | 54,800 |
| 2024/06/21 | 1,569 | 1,580 | 1,555 | 1,555 | 50,600 |
| 2024/06/20 | 1,548 | 1,567 | 1,548 | 1,558 | 37,000 |
| 2024/06/19 | 1,558 | 1,572 | 1,545 | 1,559 | 42,500 |
| 2024/06/18 | 1,531 | 1,557 | 1,531 | 1,549 | 50,100 |
| 2024/06/17 | 1,540 | 1,540 | 1,504 | 1,524 | 90,600 |
| 2024/06/14 | 1,512 | 1,554 | 1,506 | 1,544 | 57,000 |
| 2024/06/13 | 1,578 | 1,587 | 1,508 | 1,516 | 117,800 |
| 2024/06/12 | 1,537 | 1,608 | 1,535 | 1,598 | 129,700 |
| 2024/06/11 | 1,530 | 1,553 | 1,530 | 1,539 | 37,000 |
| 2024/06/10 | 1,512 | 1,539 | 1,506 | 1,532 | 54,000 |
| 2024/06/07 | 1,518 | 1,523 | 1,501 | 1,516 | 36,700 |
| 2024/06/06 | 1,504 | 1,528 | 1,501 | 1,518 | 57,900 |
| 2024/06/05 | 1,503 | 1,520 | 1,487 | 1,510 | 69,900 |
| 2024/06/04 | 1,527 | 1,539 | 1,510 | 1,510 | 65,000 |
| 2024/06/03 | 1,561 | 1,561 | 1,524 | 1,540 | 59,200 |
| 2024/05/31 | 1,577 | 1,577 | 1,523 | 1,561 | 139,700 |
| 2024/05/30 | 1,570 | 1,576 | 1,548 | 1,565 | 64,000 |
| 2024/05/29 | 1,609 | 1,610 | 1,572 | 1,579 | 50,900 |
| 2024/05/28 | 1,615 | 1,619 | 1,598 | 1,598 | 47,500 |
| 2024/05/27 | 1,602 | 1,624 | 1,602 | 1,619 | 77,000 |
| 2024/05/24 | 1,563 | 1,603 | 1,549 | 1,600 | 89,000 |
| 2024/05/23 | 1,576 | 1,598 | 1,536 | 1,598 | 85,200 |
| 2024/05/22 | 1,570 | 1,581 | 1,554 | 1,558 | 77,600 |
| 2024/05/21 | 1,582 | 1,584 | 1,558 | 1,570 | 90,600 |
| 2024/05/20 | 1,592 | 1,602 | 1,572 | 1,573 | 46,300 |
| 2024/05/17 | 1,579 | 1,598 | 1,560 | 1,581 | 36,700 |
| 2024/05/16 | 1,589 | 1,591 | 1,541 | 1,583 | 79,200 |
| 2024/05/15 | 1,580 | 1,598 | 1,570 | 1,589 | 56,000 |
| 2024/05/14 | 1,610 | 1,622 | 1,569 | 1,580 | 83,600 |
| 2024/05/13 | 1,666 | 1,684 | 1,600 | 1,611 | 108,600 |
| 2024/05/10 | 1,731 | 1,733 | 1,635 | 1,671 | 211,000 |
| 2024/05/09 | 1,557 | 1,601 | 1,542 | 1,571 | 176,600 |
| 2024/05/08 | 1,543 | 1,570 | 1,541 | 1,544 | 145,100 |
| 2024/05/07 | 1,537 | 1,582 | 1,523 | 1,560 | 261,100 |
| 2024/05/02 | 1,475 | 1,482 | 1,468 | 1,474 | 44,800 |
| 2024/05/01 | 1,498 | 1,498 | 1,469 | 1,470 | 99,600 |
| 2024/04/30 | 1,486 | 1,498 | 1,476 | 1,498 | 102,300 |
| 2024/04/26 | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 |
| 2024/04/25 | 1,434 | 1,443 | 1,430 | 1,436 | 67,000 |
| 2024/04/24 | 1,448 | 1,452 | 1,430 | 1,437 | 57,800 |
| 2024/04/23 | 1,444 | 1,449 | 1,427 | 1,439 | 81,800 |
| 2024/04/22 | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 |
| 2024/04/19 | 1,424 | 1,442 | 1,410 | 1,423 | 126,400 |
| 2024/04/18 | 1,421 | 1,448 | 1,418 | 1,441 | 57,600 |
| 2024/04/17 | 1,470 | 1,476 | 1,428 | 1,432 | 130,700 |
| 2024/04/16 | 1,470 | 1,488 | 1,456 | 1,470 | 115,100 |
| 2024/04/15 | 1,454 | 1,492 | 1,453 | 1,490 | 85,600 |
| 2024/04/12 | 1,477 | 1,479 | 1,457 | 1,471 | 67,300 |
| 2024/04/11 | 1,455 | 1,483 | 1,447 | 1,468 | 95,700 |
| 2024/04/10 | 1,502 | 1,506 | 1,469 | 1,473 | 129,200 |
| 2024/04/09 | 1,475 | 1,520 | 1,467 | 1,512 | 254,900 |
| 2024/04/08 | 1,462 | 1,479 | 1,459 | 1,475 | 190,900 |
| 2024/04/05 | 1,460 | 1,479 | 1,430 | 1,467 | 158,200 |
| 2024/04/04 | 1,450 | 1,458 | 1,436 | 1,449 | 148,400 |
| 2024/04/03 | 1,410 | 1,460 | 1,407 | 1,443 | 155,300 |
| 2024/04/02 | 1,427 | 1,428 | 1,406 | 1,410 | 166,600 |
| 2024/04/01 | 1,432 | 1,434 | 1,408 | 1,415 | 146,200 |
| 2024/03/29 | 1,430 | 1,472 | 1,426 | 1,448 | 276,100 |
| 2024/03/28 | 1,377 | 1,433 | 1,372 | 1,430 | 227,700 |
| 2024/03/27 | 1,360 | 1,415 | 1,348 | 1,400 | 414,800 |
| 2024/03/26 | 1,333 | 1,349 | 1,328 | 1,348 | 143,900 |
| 2024/03/25 | 1,338 | 1,352 | 1,327 | 1,338 | 183,300 |
| 2024/03/22 | 1,350 | 1,359 | 1,322 | 1,346 | 269,300 |
| 2024/03/21 | 1,310 | 1,343 | 1,307 | 1,343 | 638,400 |
| 2024/03/19 | 1,251 | 1,269 | 1,236 | 1,269 | 2,163,900 |
| 2024/03/18 | 1,226 | 1,239 | 1,211 | 1,233 | 412,500 |
| 2024/03/15 | 1,189 | 1,219 | 1,185 | 1,217 | 489,600 |
| 2024/03/14 | 1,171 | 1,194 | 1,170 | 1,187 | 599,700 |
| 2024/03/13 | 1,176 | 1,185 | 1,168 | 1,170 | 1,407,500 |
| 2024/03/12 | 1,203 | 1,222 | 1,181 | 1,184 | 1,400,300 |
| 2024/03/11 | 1,236 | 1,240 | 1,211 | 1,216 | 309,200 |
| 2024/03/08 | 1,229 | 1,250 | 1,229 | 1,247 | 355,800 |
| 2024/03/07 | 1,241 | 1,252 | 1,226 | 1,234 | 501,300 |
| 2024/03/06 | 1,223 | 1,254 | 1,218 | 1,243 | 662,000 |
| 2024/03/05 | 1,242 | 1,268 | 1,230 | 1,231 | 1,246,200 |
| 2024/03/04 | 1,354 | 1,363 | 1,336 | 1,353 | 59,700 |
| 2024/03/01 | 1,350 | 1,355 | 1,336 | 1,345 | 33,400 |
| 2024/02/29 | 1,361 | 1,361 | 1,336 | 1,347 | 32,200 |
| 2024/02/28 | 1,357 | 1,365 | 1,348 | 1,351 | 35,300 |
| 2024/02/27 | 1,332 | 1,365 | 1,331 | 1,354 | 52,500 |
| 2024/02/26 | 1,350 | 1,351 | 1,327 | 1,335 | 38,400 |
| 2024/02/22 | 1,330 | 1,340 | 1,326 | 1,340 | 36,900 |
| 2024/02/21 | 1,325 | 1,340 | 1,322 | 1,334 | 35,800 |
| 2024/02/20 | 1,340 | 1,343 | 1,325 | 1,335 | 42,100 |
| 2024/02/19 | 1,299 | 1,335 | 1,299 | 1,335 | 46,700 |
| 2024/02/16 | 1,280 | 1,299 | 1,275 | 1,294 | 48,400 |
| 2024/02/15 | 1,279 | 1,286 | 1,262 | 1,262 | 29,600 |
| 2024/02/14 | 1,299 | 1,299 | 1,262 | 1,272 | 93,100 |
| 2024/02/13 | 1,297 | 1,315 | 1,294 | 1,304 | 69,300 |
| 2024/02/09 | 1,360 | 1,364 | 1,297 | 1,297 | 90,700 |
| 2024/02/08 | 1,286 | 1,299 | 1,274 | 1,295 | 48,300 |
| 2024/02/07 | 1,283 | 1,291 | 1,283 | 1,286 | 23,800 |
| 2024/02/06 | 1,299 | 1,306 | 1,288 | 1,288 | 39,700 |
| 2024/02/05 | 1,299 | 1,309 | 1,295 | 1,306 | 35,900 |
| 2024/02/02 | 1,310 | 1,310 | 1,287 | 1,305 | 41,200 |
| 2024/02/01 | 1,312 | 1,314 | 1,297 | 1,306 | 31,700 |
| 2024/01/31 | 1,296 | 1,319 | 1,294 | 1,319 | 55,400 |
| 2024/01/30 | 1,288 | 1,309 | 1,287 | 1,293 | 60,800 |
| 2024/01/29 | 1,269 | 1,288 | 1,269 | 1,288 | 46,600 |
| 2024/01/26 | 1,243 | 1,260 | 1,237 | 1,250 | 59,200 |
| 2024/01/25 | 1,230 | 1,249 | 1,230 | 1,246 | 44,600 |
| 2024/01/24 | 1,239 | 1,240 | 1,228 | 1,230 | 35,100 |
| 2024/01/23 | 1,239 | 1,249 | 1,238 | 1,239 | 40,500 |
| 2024/01/22 | 1,235 | 1,242 | 1,232 | 1,239 | 34,200 |
| 2024/01/19 | 1,221 | 1,229 | 1,217 | 1,224 | 40,500 |
| 2024/01/18 | 1,213 | 1,223 | 1,213 | 1,218 | 31,500 |
| 2024/01/17 | 1,216 | 1,228 | 1,214 | 1,215 | 50,500 |
| 2024/01/16 | 1,239 | 1,239 | 1,213 | 1,213 | 43,900 |
| 2024/01/15 | 1,225 | 1,232 | 1,222 | 1,231 | 36,700 |
| 2024/01/12 | 1,236 | 1,240 | 1,217 | 1,224 | 53,400 |
| 2024/01/11 | 1,242 | 1,251 | 1,235 | 1,236 | 56,000 |
| 2024/01/10 | 1,246 | 1,252 | 1,238 | 1,238 | 51,300 |
| 2024/01/09 | 1,236 | 1,245 | 1,231 | 1,242 | 55,900 |
| 2024/01/05 | 1,225 | 1,236 | 1,225 | 1,230 | 48,800 |
| 2024/01/04 | 1,196 | 1,225 | 1,187 | 1,221 | 61,500 |
| 2023/12/29 | 1,184 | 1,197 | 1,180 | 1,196 | 72,900 |
| 2023/12/28 | 1,167 | 1,183 | 1,162 | 1,183 | 52,000 |
| 2023/12/27 | 1,171 | 1,175 | 1,170 | 1,174 | 56,100 |
| 2023/12/26 | 1,168 | 1,180 | 1,166 | 1,170 | 124,900 |
| 2023/12/25 | 1,201 | 1,203 | 1,170 | 1,170 | 115,800 |
| 2023/12/22 | 1,178 | 1,195 | 1,174 | 1,192 | 60,700 |
| 2023/12/21 | 1,186 | 1,187 | 1,178 | 1,178 | 56,700 |
| 2023/12/20 | 1,208 | 1,211 | 1,198 | 1,200 | 49,000 |
| 2023/12/19 | 1,199 | 1,209 | 1,187 | 1,209 | 47,000 |
| 2023/12/18 | 1,219 | 1,219 | 1,192 | 1,205 | 48,300 |
| 2023/12/15 | 1,241 | 1,243 | 1,225 | 1,231 | 53,300 |
| 2023/12/14 | 1,241 | 1,242 | 1,204 | 1,214 | 64,400 |
| 2023/12/13 | 1,260 | 1,261 | 1,237 | 1,241 | 50,400 |
| 2023/12/12 | 1,274 | 1,280 | 1,261 | 1,263 | 33,700 |