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
2014/12/30 1,359 1,359 1,333 1,334 14,600
2014/12/29 1,345 1,374 1,343 1,351 22,500
2014/12/26 1,336 1,347 1,333 1,344 6,800
2014/12/25 1,346 1,348 1,330 1,338 18,800
2014/12/24 1,330 1,352 1,325 1,344 27,200
2014/12/22 1,306 1,316 1,301 1,315 12,900
2014/12/19 1,292 1,300 1,283 1,290 24,900
2014/12/18 1,278 1,285 1,268 1,274 11,200
2014/12/17 1,255 1,266 1,250 1,256 45,300
2014/12/16 1,291 1,299 1,250 1,267 46,000
2014/12/15 1,305 1,314 1,290 1,306 13,900
2014/12/12 1,295 1,330 1,295 1,309 30,400
2014/12/11 1,295 1,302 1,282 1,299 14,700
2014/12/10 1,325 1,337 1,319 1,319 24,700
2014/12/09 1,355 1,364 1,350 1,350 17,700
2014/12/08 1,386 1,386 1,360 1,369 34,300
2014/12/05 1,350 1,394 1,349 1,373 51,600
2014/12/04 1,310 1,333 1,300 1,333 60,500
2014/12/03 1,300 1,318 1,295 1,303 28,100
2014/12/02 1,302 1,302 1,281 1,291 31,000
2014/12/01 1,270 1,304 1,267 1,302 35,600
2014/11/28 1,269 1,272 1,265 1,270 16,500
2014/11/27 1,260 1,270 1,260 1,262 16,700
2014/11/26 1,270 1,271 1,258 1,259 22,900
2014/11/25 1,270 1,271 1,261 1,270 10,600
2014/11/21 1,274 1,274 1,258 1,260 19,400
2014/11/20 1,282 1,282 1,265 1,265 14,700
2014/11/19 1,285 1,285 1,269 1,271 15,200
2014/11/18 1,254 1,289 1,253 1,281 26,800
2014/11/17 1,284 1,295 1,256 1,260 42,100
2014/11/14 1,286 1,307 1,280 1,288 37,700
2014/11/13 1,260 1,271 1,252 1,269 24,200
2014/11/12 1,280 1,294 1,260 1,267 33,900
2014/11/11 1,276 1,300 1,264 1,276 24,600
2014/11/10 1,278 1,292 1,257 1,274 32,200
2014/11/07 1,299 1,320 1,274 1,288 54,100
2014/11/06 1,319 1,348 1,287 1,314 56,700
2014/11/05 1,273 1,313 1,254 1,312 38,400
2014/11/04 1,343 1,369 1,271 1,272 103,000
2014/10/31 1,303 1,330 1,268 1,313 56,800
2014/10/30 1,261 1,312 1,261 1,312 48,500
2014/10/29 1,248 1,258 1,230 1,248 26,300
2014/10/28 1,251 1,255 1,231 1,236 9,100
2014/10/27 1,274 1,274 1,241 1,255 18,300
2014/10/24 1,300 1,304 1,260 1,261 20,000
2014/10/23 1,307 1,319 1,283 1,286 26,000
2014/10/22 1,281 1,309 1,280 1,307 20,400
2014/10/21 1,289 1,291 1,261 1,271 22,300
2014/10/20 1,279 1,296 1,268 1,294 22,800
2014/10/17 1,255 1,265 1,229 1,232 32,500
2014/10/16 1,261 1,289 1,245 1,254 32,200
2014/10/15 1,250 1,282 1,247 1,279 26,800
2014/10/14 1,210 1,261 1,210 1,239 41,400
2014/10/10 1,275 1,292 1,252 1,266 36,500
2014/10/09 1,345 1,349 1,305 1,308 59,100
2014/10/08 1,351 1,373 1,330 1,357 34,400
2014/10/07 1,410 1,423 1,380 1,380 27,800
2014/10/06 1,392 1,428 1,392 1,410 20,500
2014/10/03 1,350 1,402 1,350 1,391 24,600
2014/10/02 1,369 1,393 1,359 1,359 43,500
2014/10/01 1,434 1,443 1,403 1,406 31,100
2014/09/30 1,440 1,450 1,430 1,444 20,500
2014/09/29 1,425 1,444 1,423 1,437 29,900
2014/09/26 1,421 1,463 1,421 1,443 22,400
2014/09/25 1,434 1,472 1,434 1,464 30,600
2014/09/24 1,484 1,485 1,341 1,447 75,000
2014/09/22 1,484 1,514 1,466 1,484 34,200
2014/09/19 1,478 1,485 1,461 1,474 36,300
2014/09/18 1,490 1,490 1,451 1,473 30,000
2014/09/17 1,504 1,504 1,475 1,479 23,500
2014/09/16 1,497 1,520 1,485 1,488 46,600
2014/09/12 1,478 1,498 1,478 1,495 43,200
2014/09/11 1,498 1,498 1,465 1,487 28,000
2014/09/10 1,457 1,478 1,442 1,469 31,300
2014/09/09 1,454 1,470 1,447 1,448 16,700
2014/09/08 1,465 1,486 1,445 1,454 30,900
2014/09/05 1,484 1,484 1,455 1,470 24,900
2014/09/04 1,488 1,488 1,470 1,474 20,900
2014/09/03 1,501 1,505 1,486 1,491 22,000
2014/09/02 1,485 1,494 1,456 1,490 39,400
2014/09/01 1,449 1,495 1,440 1,461 44,800
2014/08/29 1,506 1,512 1,431 1,446 81,300
2014/08/28 1,527 1,529 1,504 1,510 33,600
2014/08/27 1,532 1,545 1,507 1,537 34,600
2014/08/26 1,515 1,549 1,470 1,537 87,300
2014/08/25 1,473 1,579 1,473 1,517 128,300
2014/08/22 1,455 1,498 1,455 1,478 110,400
2014/08/21 1,419 1,453 1,403 1,450 101,500
2014/08/20 1,350 1,433 1,348 1,417 115,600
2014/08/19 1,318 1,349 1,318 1,347 25,700
2014/08/18 1,315 1,345 1,313 1,321 29,600
2014/08/15 1,291 1,317 1,291 1,314 26,100
2014/08/14 1,288 1,306 1,277 1,305 17,400
2014/08/13 1,288 1,292 1,283 1,288 11,400
2014/08/12 1,295 1,298 1,277 1,282 34,200
2014/08/11 1,280 1,301 1,279 1,285 26,300
2014/08/08 1,284 1,297 1,251 1,275 40,400
2014/08/07 1,250 1,335 1,240 1,298 130,000
2014/08/06 1,270 1,307 1,255 1,287 81,400
2014/08/05 1,315 1,315 1,282 1,285 30,600
2014/08/04 1,280 1,345 1,274 1,316 82,100
2014/08/01 1,287 1,300 1,280 1,290 52,000
2014/07/31 1,305 1,313 1,297 1,300 54,300
2014/07/30 1,301 1,317 1,299 1,303 45,900
2014/07/29 1,315 1,315 1,299 1,309 24,000
2014/07/28 1,300 1,325 1,294 1,303 76,700
2014/07/25 1,270 1,295 1,261 1,292 59,500
2014/07/24 1,257 1,278 1,233 1,259 60,000
2014/07/23 1,271 1,273 1,252 1,257 35,600
2014/07/22 1,230 1,260 1,230 1,256 72,900
2014/07/18 1,220 1,229 1,207 1,227 40,900
2014/07/17 1,199 1,239 1,199 1,236 79,700
2014/07/16 1,199 1,217 1,192 1,194 37,200
2014/07/15 1,207 1,210 1,196 1,198 22,500
2014/07/14 1,173 1,205 1,172 1,196 37,200
2014/07/11 1,170 1,186 1,157 1,173 53,300
2014/07/10 1,203 1,210 1,172 1,182 38,600
2014/07/09 1,186 1,213 1,170 1,201 77,500
2014/07/08 1,165 1,217 1,156 1,213 111,400
2014/07/07 1,163 1,175 1,155 1,166 25,500
2014/07/04 1,145 1,165 1,145 1,163 37,900
2014/07/03 1,144 1,149 1,132 1,144 39,200
2014/07/02 1,150 1,160 1,135 1,136 39,100
2014/07/01 1,162 1,180 1,140 1,144 78,900
2014/06/30 1,100 1,148 1,099 1,139 118,400
2014/06/27 1,070 1,099 1,063 1,078 89,300
2014/06/26 1,056 1,069 1,047 1,066 29,500
2014/06/25 1,045 1,060 1,044 1,044 28,000
2014/06/24 1,055 1,061 1,043 1,060 27,800
2014/06/23 1,057 1,058 1,048 1,050 34,800
2014/06/20 1,060 1,060 1,049 1,055 20,300
2014/06/19 1,059 1,059 1,050 1,055 32,100
2014/06/18 1,059 1,059 1,045 1,052 60,000
2014/06/17 1,049 1,068 1,049 1,062 28,200
2014/06/16 1,057 1,057 1,035 1,046 43,800
2014/06/13 1,074 1,074 1,041 1,065 38,000
2014/06/12 1,059 1,070 1,053 1,064 17,900
2014/06/11 1,031 1,071 1,031 1,070 33,100
2014/06/10 1,057 1,057 1,033 1,039 36,900
2014/06/09 1,073 1,082 1,048 1,057 37,000
2014/06/06 1,068 1,075 1,060 1,070 29,900
2014/06/05 1,064 1,064 1,053 1,064 16,800
2014/06/04 1,069 1,069 1,048 1,057 43,800
2014/06/03 1,080 1,080 1,065 1,070 23,000
2014/06/02 1,082 1,082 1,066 1,072 24,600
2014/05/30 1,076 1,079 1,065 1,073 13,600
2014/05/29 1,064 1,088 1,064 1,074 41,800
2014/05/28 1,068 1,084 1,068 1,072 41,400
2014/05/27 1,068 1,079 1,067 1,068 23,500
2014/05/26 1,070 1,074 1,057 1,068 17,400
2014/05/23 1,060 1,071 1,059 1,064 25,600
2014/05/22 1,063 1,068 1,039 1,054 33,300
2014/05/21 1,011 1,068 1,010 1,062 64,100
2014/05/20 1,039 1,039 1,012 1,019 26,700
2014/05/19 1,055 1,055 1,011 1,013 34,800
2014/05/16 1,050 1,063 1,042 1,052 35,800
2014/05/15 1,059 1,077 1,025 1,063 45,900
2014/05/14 1,055 1,075 1,045 1,056 42,300
2014/05/13 1,056 1,060 1,048 1,055 33,300
2014/05/12 1,069 1,081 1,044 1,055 82,300
2014/05/09 1,060 1,088 1,060 1,078 85,600
2014/05/08 1,028 1,075 1,023 1,064 85,300
2014/05/07 1,004 1,030 1,003 1,027 90,200
2014/05/02 1,015 1,023 1,007 1,009 72,900
2014/05/01 1,008 1,038 1,006 1,020 108,400
2014/04/30 1,025 1,047 1,010 1,013 223,300
2014/04/28 1,013 1,029 998 1,003 249,300
2014/04/25 1,007 1,055 995 1,033 205,500
2014/04/24 994 1,010 981 999 129,900
2014/04/23 966 990 965 989 129,100
2014/04/22 950 969 950 965 68,000
2014/04/21 945 966 945 956 39,200
2014/04/18 942 955 942 950 25,900
2014/04/17 946 949 934 943 42,000
2014/04/16 933 949 930 949 46,300
2014/04/15 906 938 906 938 53,400
2014/04/14 900 915 898 911 38,800
2014/04/11 900 914 892 903 42,700
2014/04/10 916 930 910 917 29,800
2014/04/09 930 931 915 916 60,300
2014/04/08 938 946 933 937 43,100
2014/04/07 939 948 928 946 34,200
2014/04/04 942 946 939 941 20,400
2014/04/03 943 945 936 940 30,600
2014/04/02 949 949 939 942 27,100
2014/04/01 947 947 932 943 34,200
2014/03/31 938 943 930 943 28,500
2014/03/28 936 936 927 936 17,800
2014/03/27 930 937 923 936 48,200
2014/03/26 940 945 939 945 28,300
2014/03/25 936 943 936 941 40,400
2014/03/24 941 943 936 941 38,800
2014/03/20 953 953 940 943 49,600
2014/03/19 946 952 943 946 27,400
2014/03/18 940 952 939 949 17,100
2014/03/17 949 953 930 937 35,100
2014/03/14 950 956 947 952 53,200
2014/03/13 959 965 958 965 25,000
2014/03/12 959 963 952 959 36,100
2014/03/11 951 961 951 960 40,900
2014/03/10 958 958 948 956 28,800
2014/03/07 942 959 942 958 46,700
2014/03/06 941 947 940 943 23,900
2014/03/05 935 943 933 941 58,400
2014/03/04 917 928 913 928 33,900
2014/03/03 914 922 903 918 39,200
2014/02/28 912 926 908 914 22,200
2014/02/27 918 918 909 912 28,600
2014/02/26 929 932 915 918 27,700
2014/02/25 928 929 920 928 19,700
2014/02/24 928 934 906 918 26,300
2014/02/21 922 926 913 924 38,800
2014/02/20 913 923 905 910 29,100
2014/02/19 925 925 913 913 17,000
2014/02/18 918 923 910 922 27,400
2014/02/17 915 924 899 918 19,700
2014/02/14 924 933 910 914 50,200
2014/02/13 937 949 915 916 58,800
2014/02/12 924 929 917 926 64,100
2014/02/10 900 910 900 907 50,400
2014/02/07 901 909 891 895 38,400
2014/02/06 871 896 871 886 45,200
2014/02/05 880 892 861 875 85,500
2014/02/04 890 899 853 871 156,600
2014/02/03 944 945 920 932 82,700
2014/01/31 959 967 934 946 72,800
2014/01/30 950 957 938 945 41,300
2014/01/29 951 971 948 967 73,000
2014/01/28 934 949 933 934 42,200
2014/01/27 942 957 932 933 79,900
2014/01/24 965 971 955 967 64,400
2014/01/23 982 985 976 977 70,000
2014/01/22 977 980 971 976 45,500
2014/01/21 973 980 973 975 32,200
2014/01/20 972 976 967 972 65,600
2014/01/17 964 968 960 962 47,600
2014/01/16 966 970 959 963 61,400
2014/01/15 982 990 957 964 123,700
2014/01/14 975 982 960 971 93,500
2014/01/10 987 998 985 992 51,400
2014/01/09 993 993 980 987 36,000
2014/01/08 983 995 979 994 69,400
2014/01/07 982 986 963 972 76,800
2014/01/06 977 1,000 970 986 134,100

このページの先頭へ