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
2017/12/29 2,800 2,800 2,726 2,742 15,000
2017/12/28 2,825 2,825 2,754 2,762 18,900
2017/12/27 2,780 2,812 2,765 2,800 27,300
2017/12/26 2,727 2,782 2,701 2,746 52,700
2017/12/25 2,699 2,737 2,692 2,711 34,500
2017/12/22 2,681 2,712 2,677 2,681 16,600
2017/12/21 2,650 2,697 2,650 2,669 26,100
2017/12/20 2,636 2,670 2,636 2,650 20,200
2017/12/19 2,688 2,688 2,584 2,637 43,600
2017/12/18 2,700 2,724 2,672 2,683 32,400
2017/12/15 2,603 2,747 2,600 2,700 75,800
2017/12/14 2,600 2,632 2,574 2,603 33,900
2017/12/13 2,529 2,684 2,525 2,597 84,700
2017/12/12 2,527 2,527 2,481 2,500 19,700
2017/12/11 2,504 2,518 2,487 2,518 23,700
2017/12/08 2,463 2,482 2,438 2,464 52,500
2017/12/07 2,460 2,506 2,460 2,477 22,800
2017/12/06 2,473 2,495 2,448 2,460 39,100
2017/12/05 2,505 2,516 2,477 2,479 19,400
2017/12/04 2,502 2,529 2,494 2,505 35,900
2017/12/01 2,487 2,521 2,481 2,514 29,900
2017/11/30 2,495 2,495 2,450 2,468 21,300
2017/11/29 2,460 2,515 2,445 2,495 49,400
2017/11/28 2,466 2,480 2,447 2,456 19,800
2017/11/27 2,445 2,484 2,431 2,473 31,300
2017/11/24 2,462 2,466 2,446 2,447 23,300
2017/11/22 2,464 2,470 2,455 2,461 19,500
2017/11/21 2,490 2,490 2,450 2,464 33,900
2017/11/20 2,460 2,469 2,447 2,462 23,800
2017/11/17 2,470 2,491 2,450 2,460 41,000
2017/11/16 2,410 2,456 2,410 2,433 31,300
2017/11/15 2,532 2,550 2,409 2,409 80,100
2017/11/14 2,560 2,576 2,530 2,558 38,900
2017/11/13 2,635 2,660 2,581 2,587 48,100
2017/11/10 2,626 2,665 2,600 2,606 61,500
2017/11/09 2,642 2,759 2,633 2,676 109,700
2017/11/08 2,625 2,703 2,505 2,633 209,200
2017/11/07 2,850 2,955 2,826 2,925 37,500
2017/11/06 2,868 2,901 2,818 2,824 31,800
2017/11/02 2,970 3,010 2,871 2,871 57,900
2017/11/01 2,954 2,963 2,936 2,962 22,900
2017/10/31 2,926 2,951 2,906 2,929 15,000
2017/10/30 2,950 2,953 2,897 2,930 33,800
2017/10/27 2,870 2,965 2,856 2,953 29,400
2017/10/26 2,886 2,900 2,829 2,859 25,300
2017/10/25 2,963 2,969 2,852 2,859 37,700
2017/10/24 2,850 2,938 2,824 2,935 35,400
2017/10/23 2,787 2,865 2,779 2,853 30,900
2017/10/20 2,779 2,822 2,756 2,760 22,000
2017/10/19 2,835 2,835 2,773 2,802 28,900
2017/10/18 2,841 2,852 2,795 2,835 28,200
2017/10/17 2,920 2,944 2,830 2,840 40,700
2017/10/16 2,782 2,911 2,768 2,908 63,800
2017/10/13 2,668 2,760 2,665 2,747 52,600
2017/10/12 2,630 2,672 2,623 2,665 20,700
2017/10/11 2,638 2,638 2,599 2,620 17,800
2017/10/10 2,574 2,630 2,571 2,629 21,100
2017/10/06 2,559 2,577 2,547 2,574 17,400
2017/10/05 2,582 2,582 2,543 2,551 17,600
2017/10/04 2,613 2,620 2,576 2,582 11,600
2017/10/03 2,613 2,617 2,574 2,595 19,800
2017/10/02 2,610 2,625 2,584 2,610 21,600
2017/09/29 2,642 2,653 2,608 2,615 27,200
2017/09/28 2,685 2,693 2,632 2,641 18,300
2017/09/27 2,630 2,668 2,623 2,668 20,500
2017/09/26 2,626 2,660 2,625 2,660 27,800
2017/09/25 2,638 2,647 2,620 2,644 18,200
2017/09/22 2,640 2,640 2,590 2,638 21,700
2017/09/21 2,634 2,644 2,605 2,640 24,300
2017/09/20 2,631 2,650 2,592 2,648 22,700
2017/09/19 2,566 2,626 2,560 2,623 26,400
2017/09/15 2,526 2,547 2,523 2,536 15,300
2017/09/14 2,564 2,567 2,504 2,514 14,200
2017/09/13 2,605 2,605 2,558 2,559 9,700
2017/09/12 2,610 2,615 2,556 2,577 16,300
2017/09/11 2,538 2,580 2,527 2,579 19,400
2017/09/08 2,497 2,536 2,495 2,526 19,900
2017/09/07 2,480 2,495 2,452 2,488 15,000
2017/09/06 2,437 2,489 2,434 2,479 19,600
2017/09/05 2,512 2,529 2,455 2,466 15,900
2017/09/04 2,514 2,536 2,483 2,512 20,700
2017/09/01 2,530 2,555 2,511 2,531 20,900
2017/08/31 2,486 2,520 2,463 2,514 21,100
2017/08/30 2,497 2,497 2,456 2,464 12,500
2017/08/29 2,474 2,490 2,456 2,478 17,500
2017/08/28 2,501 2,502 2,465 2,474 21,100
2017/08/25 2,523 2,536 2,507 2,512 17,000
2017/08/24 2,525 2,566 2,518 2,544 13,800
2017/08/23 2,520 2,529 2,474 2,520 23,400
2017/08/22 2,536 2,553 2,507 2,517 10,700
2017/08/21 2,513 2,549 2,503 2,536 22,300
2017/08/18 2,480 2,533 2,465 2,522 25,400
2017/08/17 2,544 2,557 2,501 2,504 17,900
2017/08/16 2,552 2,579 2,544 2,555 10,700
2017/08/15 2,516 2,590 2,516 2,539 16,200
2017/08/14 2,511 2,520 2,482 2,515 20,800
2017/08/10 2,563 2,580 2,524 2,560 17,100
2017/08/09 2,526 2,536 2,464 2,531 45,700
2017/08/08 2,600 2,618 2,522 2,532 28,400
2017/08/07 2,673 2,673 2,571 2,600 37,000
2017/08/04 2,615 2,673 2,596 2,673 27,800
2017/08/03 2,595 2,624 2,564 2,615 21,500
2017/08/02 2,536 2,600 2,519 2,587 22,700
2017/08/01 2,520 2,527 2,470 2,506 22,400
2017/07/31 2,467 2,534 2,460 2,515 32,300
2017/07/28 2,543 2,552 2,434 2,474 34,800
2017/07/27 2,593 2,593 2,531 2,543 22,900
2017/07/26 2,605 2,612 2,520 2,581 35,500
2017/07/25 2,647 2,661 2,594 2,601 17,800
2017/07/24 2,603 2,638 2,586 2,634 15,500
2017/07/21 2,617 2,639 2,616 2,630 12,100
2017/07/20 2,589 2,645 2,589 2,641 14,800
2017/07/19 2,622 2,627 2,589 2,593 13,600
2017/07/18 2,633 2,640 2,592 2,637 15,100
2017/07/14 2,621 2,639 2,615 2,616 7,500
2017/07/13 2,630 2,636 2,620 2,629 15,100
2017/07/12 2,616 2,649 2,603 2,622 28,000
2017/07/11 2,564 2,634 2,564 2,624 29,100
2017/07/10 2,661 2,675 2,612 2,614 25,500
2017/07/07 2,650 2,678 2,633 2,656 19,900
2017/07/06 2,708 2,715 2,662 2,669 29,800
2017/07/05 2,651 2,715 2,616 2,707 43,800
2017/07/04 2,692 2,717 2,579 2,601 55,500
2017/07/03 2,660 2,736 2,660 2,684 43,900
2017/06/30 2,575 2,623 2,570 2,623 31,700
2017/06/29 2,570 2,618 2,560 2,605 42,600
2017/06/28 2,569 2,600 2,516 2,525 69,700
2017/06/27 2,580 2,600 2,534 2,582 38,100
2017/06/26 2,480 2,590 2,478 2,569 67,800
2017/06/23 2,450 2,469 2,435 2,460 45,300
2017/06/22 2,375 2,445 2,375 2,435 44,500
2017/06/21 2,360 2,398 2,358 2,369 31,600
2017/06/20 2,330 2,380 2,330 2,339 33,900
2017/06/19 2,235 2,338 2,235 2,309 28,700
2017/06/16 2,310 2,312 2,213 2,213 43,200
2017/06/15 2,316 2,316 2,272 2,272 32,700
2017/06/14 2,345 2,380 2,316 2,316 31,500
2017/06/13 2,287 2,360 2,287 2,320 22,300
2017/06/12 2,280 2,325 2,239 2,309 31,600
2017/06/09 2,215 2,292 2,211 2,289 39,700
2017/06/08 2,239 2,239 2,214 2,224 17,300
2017/06/07 2,198 2,222 2,181 2,208 25,500
2017/06/06 2,273 2,274 2,184 2,201 26,600
2017/06/05 2,180 2,257 2,173 2,252 36,000
2017/06/02 2,180 2,200 2,164 2,195 27,400
2017/06/01 2,165 2,178 2,146 2,162 16,800
2017/05/31 2,161 2,167 2,132 2,152 17,900
2017/05/30 2,195 2,196 2,143 2,177 11,800
2017/05/29 2,102 2,163 2,091 2,158 24,000
2017/05/26 2,143 2,150 2,109 2,122 20,500
2017/05/25 2,181 2,181 2,143 2,143 20,900
2017/05/24 2,198 2,230 2,186 2,189 32,400
2017/05/23 2,150 2,185 2,150 2,180 26,200
2017/05/22 2,107 2,150 2,107 2,150 24,500
2017/05/19 2,080 2,112 2,078 2,107 28,600
2017/05/18 2,018 2,067 2,018 2,065 25,900
2017/05/17 2,045 2,070 2,028 2,063 24,000
2017/05/16 2,099 2,109 2,050 2,068 42,700
2017/05/15 2,110 2,119 2,086 2,104 18,100
2017/05/12 2,101 2,115 2,084 2,115 22,500
2017/05/11 2,102 2,110 2,083 2,103 36,000
2017/05/10 2,127 2,140 2,096 2,102 29,100
2017/05/09 2,140 2,140 2,126 2,130 20,600
2017/05/08 2,075 2,153 2,075 2,142 68,800
2017/05/02 2,070 2,078 2,054 2,070 34,700
2017/05/01 2,090 2,090 2,051 2,058 38,300
2017/04/28 2,106 2,109 2,065 2,075 53,600
2017/04/27 2,070 2,115 2,038 2,115 162,300
2017/04/26 2,064 2,084 2,002 2,071 280,500
2017/04/25 1,818 1,818 1,799 1,814 19,100
2017/04/24 1,820 1,820 1,733 1,800 28,100
2017/04/21 1,758 1,788 1,718 1,782 31,900
2017/04/20 1,709 1,771 1,709 1,757 22,400
2017/04/19 1,710 1,729 1,697 1,717 23,700
2017/04/18 1,690 1,705 1,684 1,697 14,100
2017/04/17 1,665 1,699 1,660 1,689 14,300
2017/04/14 1,687 1,695 1,658 1,665 18,700
2017/04/13 1,678 1,684 1,645 1,684 17,300
2017/04/12 1,701 1,702 1,678 1,700 16,800
2017/04/11 1,742 1,742 1,710 1,724 12,500
2017/04/10 1,718 1,740 1,707 1,735 14,200
2017/04/07 1,722 1,747 1,720 1,724 15,600
2017/04/06 1,782 1,782 1,712 1,728 21,300
2017/04/05 1,755 1,796 1,755 1,777 17,100
2017/04/04 1,758 1,793 1,754 1,768 42,500
2017/04/03 1,755 1,764 1,735 1,743 19,200
2017/03/31 1,820 1,824 1,757 1,757 24,700
2017/03/30 1,818 1,826 1,786 1,798 16,800
2017/03/29 1,806 1,816 1,790 1,815 22,800
2017/03/28 1,790 1,813 1,790 1,810 23,500
2017/03/27 1,783 1,786 1,768 1,769 18,200
2017/03/24 1,750 1,799 1,744 1,783 23,900
2017/03/23 1,770 1,784 1,752 1,755 20,200
2017/03/22 1,774 1,790 1,768 1,768 24,600
2017/03/21 1,764 1,820 1,764 1,812 40,000
2017/03/17 1,753 1,770 1,750 1,764 18,600
2017/03/16 1,720 1,759 1,710 1,753 46,000
2017/03/15 1,803 1,803 1,722 1,735 72,100
2017/03/14 1,803 1,847 1,795 1,803 30,700
2017/03/13 1,805 1,820 1,800 1,803 19,000
2017/03/10 1,810 1,810 1,790 1,804 24,500
2017/03/09 1,810 1,810 1,779 1,785 25,600
2017/03/08 1,816 1,832 1,800 1,810 19,100
2017/03/07 1,865 1,865 1,816 1,816 44,200
2017/03/06 1,906 1,909 1,875 1,879 21,100
2017/03/03 1,880 1,918 1,880 1,906 32,800
2017/03/02 1,888 1,896 1,886 1,890 29,200
2017/03/01 1,842 1,863 1,839 1,858 27,600
2017/02/28 1,802 1,856 1,802 1,836 38,800
2017/02/27 1,798 1,816 1,789 1,802 31,300
2017/02/24 1,770 1,806 1,770 1,798 20,100
2017/02/23 1,783 1,790 1,768 1,780 32,100
2017/02/22 1,819 1,823 1,770 1,791 23,300
2017/02/21 1,833 1,838 1,806 1,819 22,300
2017/02/20 1,782 1,824 1,782 1,817 25,100
2017/02/17 1,791 1,794 1,764 1,782 26,900
2017/02/16 1,750 1,789 1,745 1,784 39,600
2017/02/15 1,725 1,752 1,724 1,733 37,600
2017/02/14 1,700 1,723 1,700 1,713 21,600
2017/02/13 1,675 1,695 1,675 1,695 13,200
2017/02/10 1,689 1,695 1,663 1,675 20,600
2017/02/09 1,707 1,707 1,677 1,681 23,300
2017/02/08 1,716 1,716 1,690 1,707 18,200
2017/02/07 1,670 1,700 1,652 1,659 25,700
2017/02/06 1,706 1,707 1,690 1,695 11,500
2017/02/03 1,699 1,745 1,691 1,705 46,000
2017/02/02 1,675 1,699 1,670 1,696 31,500
2017/02/01 1,653 1,673 1,634 1,669 17,500
2017/01/31 1,663 1,675 1,655 1,667 15,900
2017/01/30 1,674 1,688 1,666 1,680 27,600
2017/01/27 1,622 1,678 1,618 1,673 38,200
2017/01/26 1,601 1,623 1,601 1,620 21,000
2017/01/25 1,600 1,608 1,592 1,597 11,500
2017/01/24 1,590 1,605 1,586 1,594 13,500
2017/01/23 1,589 1,605 1,578 1,595 19,400
2017/01/20 1,609 1,609 1,592 1,599 14,200
2017/01/19 1,594 1,608 1,590 1,602 14,500
2017/01/18 1,583 1,594 1,578 1,585 18,300
2017/01/17 1,606 1,610 1,580 1,589 23,000
2017/01/16 1,605 1,621 1,589 1,605 17,700
2017/01/13 1,601 1,612 1,600 1,608 30,000
2017/01/12 1,600 1,615 1,580 1,615 22,900
2017/01/11 1,625 1,625 1,607 1,616 23,600
2017/01/10 1,613 1,622 1,596 1,611 26,300
2017/01/06 1,606 1,610 1,592 1,607 35,600
2017/01/05 1,620 1,632 1,616 1,622 15,600
2017/01/04 1,603 1,626 1,603 1,620 26,400

このページの先頭へ