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
2018/12/28 1,853 1,872 1,846 1,855 13,200
2018/12/27 1,847 1,897 1,818 1,890 33,000
2018/12/26 1,758 1,811 1,741 1,768 46,900
2018/12/25 1,651 1,777 1,650 1,730 53,300
2018/12/21 1,754 1,791 1,670 1,767 64,300
2018/12/20 1,771 1,771 1,676 1,722 43,500
2018/12/19 1,765 1,789 1,750 1,772 16,100
2018/12/18 1,795 1,799 1,764 1,766 14,100
2018/12/17 1,825 1,825 1,790 1,809 12,600
2018/12/14 1,875 1,875 1,823 1,826 17,800
2018/12/13 1,864 1,890 1,855 1,875 14,900
2018/12/12 1,816 1,876 1,814 1,864 11,100
2018/12/11 1,862 1,866 1,807 1,815 9,700
2018/12/10 1,912 1,912 1,853 1,862 19,200
2018/12/07 1,975 1,976 1,929 1,945 15,100
2018/12/06 1,955 1,964 1,911 1,941 16,800
2018/12/05 1,945 1,983 1,940 1,958 13,400
2018/12/04 2,039 2,039 1,984 1,991 9,300
2018/12/03 2,023 2,059 2,023 2,051 8,600
2018/11/30 2,032 2,032 1,994 2,023 7,600
2018/11/29 2,025 2,055 2,017 2,032 13,500
2018/11/28 1,962 2,005 1,962 2,004 9,900
2018/11/27 1,985 2,000 1,954 1,978 17,800
2018/11/26 1,989 1,991 1,975 1,985 5,800
2018/11/22 1,998 2,004 1,934 1,994 13,700
2018/11/21 1,979 1,981 1,908 1,962 64,200
2018/11/20 2,052 2,052 1,986 1,997 19,600
2018/11/19 2,048 2,073 2,019 2,073 12,600
2018/11/16 2,041 2,041 2,000 2,034 10,600
2018/11/15 2,020 2,030 2,015 2,030 13,700
2018/11/14 2,035 2,048 2,007 2,025 29,300
2018/11/13 2,028 2,029 1,983 2,019 24,600
2018/11/12 2,087 2,107 2,061 2,078 11,700
2018/11/09 2,071 2,109 2,048 2,096 20,300
2018/11/08 1,998 2,068 1,988 2,065 29,600
2018/11/07 1,982 2,043 1,951 1,968 57,800
2018/11/06 1,838 1,843 1,821 1,822 19,600
2018/11/05 1,825 1,844 1,801 1,822 19,200
2018/11/02 1,825 1,835 1,781 1,825 26,600
2018/11/01 1,772 1,833 1,760 1,828 27,200
2018/10/31 1,759 1,802 1,740 1,772 24,900
2018/10/30 1,692 1,772 1,690 1,734 26,600
2018/10/29 1,734 1,777 1,690 1,692 24,600
2018/10/26 1,782 1,798 1,717 1,735 35,000
2018/10/25 1,761 1,792 1,744 1,768 34,100
2018/10/24 1,850 1,871 1,826 1,837 19,200
2018/10/23 1,924 1,924 1,848 1,851 28,900
2018/10/22 1,967 1,967 1,923 1,923 37,400
2018/10/19 1,931 1,971 1,924 1,967 11,300
2018/10/18 1,998 2,002 1,946 1,952 15,400
2018/10/17 1,950 1,996 1,950 1,987 11,200
2018/10/16 1,911 1,948 1,911 1,934 11,700
2018/10/15 1,931 1,969 1,910 1,910 20,500
2018/10/12 1,927 1,949 1,907 1,935 19,900
2018/10/11 1,963 1,963 1,925 1,929 31,300
2018/10/10 2,018 2,031 1,998 2,006 17,500
2018/10/09 2,059 2,059 1,990 1,998 22,200
2018/10/05 2,036 2,085 2,032 2,063 38,900
2018/10/04 2,094 2,099 2,051 2,066 13,300
2018/10/03 2,114 2,114 2,059 2,059 23,000
2018/10/02 2,128 2,147 2,094 2,100 14,100
2018/10/01 2,115 2,122 2,094 2,104 13,900
2018/09/28 2,128 2,140 2,105 2,127 12,800
2018/09/27 2,173 2,173 2,081 2,086 19,600
2018/09/26 2,206 2,220 2,162 2,173 15,000
2018/09/25 2,205 2,253 2,197 2,243 23,500
2018/09/21 2,165 2,247 2,153 2,218 41,400
2018/09/20 2,164 2,168 2,139 2,149 14,500
2018/09/19 2,123 2,143 2,108 2,138 15,800
2018/09/18 2,057 2,135 2,057 2,103 16,500
2018/09/14 2,054 2,078 2,050 2,052 26,200
2018/09/13 2,029 2,092 2,029 2,053 13,100
2018/09/12 2,062 2,062 2,013 2,028 11,600
2018/09/11 2,051 2,061 2,022 2,051 16,600
2018/09/10 2,050 2,063 2,033 2,051 10,000
2018/09/07 2,038 2,055 2,022 2,050 11,500
2018/09/06 2,026 2,062 2,001 2,046 12,300
2018/09/05 2,050 2,078 2,029 2,046 13,600
2018/09/04 2,080 2,085 2,026 2,049 8,000
2018/09/03 2,101 2,106 2,076 2,077 8,900
2018/08/31 2,100 2,122 2,076 2,076 11,000
2018/08/30 2,058 2,197 2,027 2,122 43,400
2018/08/29 2,041 2,069 2,041 2,056 6,900
2018/08/28 2,014 2,052 2,012 2,031 9,500
2018/08/27 1,972 2,016 1,972 1,991 10,700
2018/08/24 1,962 1,985 1,958 1,968 6,800
2018/08/23 2,003 2,003 1,967 1,967 5,700
2018/08/22 1,964 2,007 1,964 1,991 7,000
2018/08/21 1,980 1,981 1,940 1,964 11,700
2018/08/20 2,001 2,010 1,985 1,991 6,000
2018/08/17 2,012 2,018 2,001 2,009 3,100
2018/08/16 2,003 2,018 1,988 2,003 9,300
2018/08/15 2,062 2,080 2,020 2,033 7,400
2018/08/14 2,016 2,069 2,016 2,062 5,800
2018/08/13 2,051 2,057 2,020 2,023 8,600
2018/08/10 2,123 2,135 2,045 2,053 14,000
2018/08/09 2,127 2,162 2,127 2,134 8,900
2018/08/08 2,143 2,184 2,138 2,157 9,500
2018/08/07 2,103 2,187 2,103 2,148 9,600
2018/08/06 2,150 2,190 2,100 2,103 28,000
2018/08/03 2,001 2,020 2,001 2,007 8,800
2018/08/02 2,042 2,059 2,003 2,005 10,100
2018/08/01 2,058 2,083 2,044 2,057 12,900
2018/07/31 2,073 2,080 2,053 2,065 7,200
2018/07/30 2,127 2,128 2,088 2,091 8,600
2018/07/27 2,091 2,117 2,091 2,107 9,700
2018/07/26 2,092 2,099 2,073 2,073 9,500
2018/07/25 2,042 2,072 2,042 2,067 5,500
2018/07/24 2,033 2,047 2,026 2,039 6,600
2018/07/23 2,031 2,033 2,006 2,006 5,600
2018/07/20 2,086 2,086 2,023 2,023 7,200
2018/07/19 2,074 2,109 2,061 2,086 14,600
2018/07/18 2,036 2,078 2,036 2,074 8,100
2018/07/17 2,020 2,059 2,020 2,032 6,700
2018/07/13 1,996 2,056 1,992 2,029 7,300
2018/07/12 2,002 2,014 1,991 1,996 5,000
2018/07/11 2,001 2,003 1,956 1,984 15,300
2018/07/10 2,061 2,066 1,984 1,984 15,000
2018/07/09 1,995 2,057 1,995 2,037 9,100
2018/07/06 1,954 1,999 1,954 1,995 20,400
2018/07/05 1,973 1,984 1,952 1,954 22,500
2018/07/04 1,961 1,998 1,961 1,974 14,200
2018/07/03 2,020 2,037 1,962 1,975 21,500
2018/07/02 2,112 2,112 2,014 2,020 29,800
2018/06/29 2,122 2,160 2,107 2,126 14,100
2018/06/28 2,158 2,167 2,122 2,138 7,600
2018/06/27 2,206 2,206 2,148 2,158 7,500
2018/06/26 2,162 2,194 2,104 2,193 16,900
2018/06/25 2,179 2,179 2,139 2,148 9,300
2018/06/22 2,126 2,188 2,108 2,188 26,500
2018/06/21 2,185 2,203 2,123 2,126 8,900
2018/06/20 2,187 2,187 2,129 2,180 13,200
2018/06/19 2,196 2,201 2,145 2,158 10,500
2018/06/18 2,208 2,208 2,162 2,187 8,300
2018/06/15 2,273 2,273 2,190 2,198 12,400
2018/06/14 2,269 2,269 2,228 2,237 10,400
2018/06/13 2,279 2,290 2,246 2,263 6,900
2018/06/12 2,274 2,274 2,250 2,265 12,600
2018/06/11 2,213 2,239 2,213 2,229 9,700
2018/06/08 2,187 2,210 2,187 2,200 12,800
2018/06/07 2,209 2,222 2,203 2,217 9,800
2018/06/06 2,197 2,206 2,181 2,186 8,200
2018/06/05 2,234 2,234 2,161 2,187 16,800
2018/06/04 2,173 2,200 2,169 2,194 11,200
2018/06/01 2,077 2,155 2,076 2,146 17,200
2018/05/31 2,090 2,092 2,063 2,078 9,100
2018/05/30 2,075 2,091 2,051 2,085 10,300
2018/05/29 2,114 2,124 2,085 2,114 11,600
2018/05/28 2,165 2,218 2,127 2,140 12,800
2018/05/25 2,220 2,231 2,162 2,165 16,500
2018/05/24 2,272 2,272 2,204 2,208 11,000
2018/05/23 2,299 2,305 2,253 2,272 10,700
2018/05/22 2,311 2,326 2,280 2,284 11,000
2018/05/21 2,312 2,337 2,309 2,327 8,700
2018/05/18 2,339 2,339 2,301 2,310 4,500
2018/05/17 2,350 2,350 2,287 2,308 13,100
2018/05/16 2,268 2,346 2,264 2,331 14,600
2018/05/15 2,343 2,343 2,270 2,278 16,900
2018/05/14 2,354 2,354 2,322 2,339 19,600
2018/05/11 2,280 2,333 2,280 2,331 39,000
2018/05/10 2,202 2,319 2,202 2,279 58,400
2018/05/09 2,163 2,170 2,121 2,140 15,100
2018/05/08 2,184 2,184 2,142 2,168 30,600
2018/05/07 2,147 2,185 2,130 2,181 22,000
2018/05/02 2,128 2,132 2,097 2,130 20,400
2018/05/01 2,145 2,149 2,104 2,128 12,400
2018/04/27 2,160 2,169 2,111 2,152 35,100
2018/04/26 2,098 2,164 2,098 2,164 57,600
2018/04/25 2,098 2,099 2,068 2,090 17,700
2018/04/24 2,079 2,093 2,060 2,093 18,600
2018/04/23 2,081 2,106 2,060 2,067 13,200
2018/04/20 2,077 2,109 2,070 2,081 16,400
2018/04/19 2,056 2,088 2,053 2,077 21,600
2018/04/18 2,083 2,083 2,040 2,054 27,500
2018/04/17 2,090 2,116 2,082 2,087 21,100
2018/04/16 2,150 2,164 2,092 2,107 19,200
2018/04/13 2,116 2,133 2,099 2,125 19,400
2018/04/12 2,138 2,138 2,090 2,099 21,000
2018/04/11 2,165 2,185 2,115 2,127 24,700
2018/04/10 2,125 2,180 2,103 2,150 38,500
2018/04/09 2,100 2,126 2,079 2,120 30,300
2018/04/06 2,089 2,111 2,079 2,080 27,100
2018/04/05 2,096 2,096 2,066 2,080 22,300
2018/04/04 2,065 2,089 2,040 2,078 18,100
2018/04/03 2,022 2,062 2,006 2,056 13,500
2018/04/02 2,040 2,061 2,035 2,035 15,600
2018/03/30 2,012 2,056 1,989 2,023 28,600
2018/03/29 2,015 2,015 1,947 1,979 32,400
2018/03/28 1,970 2,000 1,970 1,995 36,200
2018/03/27 1,963 2,034 1,963 2,025 48,300
2018/03/26 1,960 1,985 1,920 1,960 51,300
2018/03/23 2,020 2,024 1,976 1,986 45,800
2018/03/22 2,072 2,096 2,060 2,074 16,300
2018/03/20 2,039 2,075 2,021 2,072 25,100
2018/03/19 2,125 2,125 2,050 2,068 29,400
2018/03/16 2,165 2,165 2,120 2,125 24,600
2018/03/15 2,126 2,178 2,120 2,174 18,200
2018/03/14 2,142 2,142 2,121 2,134 26,000
2018/03/13 2,130 2,153 2,113 2,153 46,600
2018/03/12 2,174 2,188 2,140 2,180 53,500
2018/03/09 2,174 2,214 2,141 2,163 42,200
2018/03/08 2,244 2,244 2,183 2,196 24,300
2018/03/07 2,281 2,307 2,225 2,231 22,000
2018/03/06 2,272 2,341 2,272 2,281 29,400
2018/03/05 2,254 2,263 2,218 2,231 20,800
2018/03/02 2,259 2,290 2,230 2,269 15,700
2018/03/01 2,367 2,367 2,292 2,309 19,100
2018/02/28 2,367 2,420 2,367 2,377 16,400
2018/02/27 2,384 2,385 2,367 2,376 14,000
2018/02/26 2,340 2,369 2,340 2,364 11,600
2018/02/23 2,313 2,346 2,313 2,345 7,300
2018/02/22 2,368 2,368 2,305 2,313 13,500
2018/02/21 2,363 2,379 2,329 2,353 14,700
2018/02/20 2,319 2,383 2,312 2,374 17,000
2018/02/19 2,282 2,354 2,282 2,341 11,900
2018/02/16 2,253 2,300 2,223 2,271 11,700
2018/02/15 2,238 2,267 2,214 2,238 15,800
2018/02/14 2,272 2,295 2,197 2,211 35,200
2018/02/13 2,383 2,388 2,280 2,281 37,200
2018/02/09 2,356 2,387 2,340 2,358 31,500
2018/02/08 2,435 2,477 2,420 2,441 31,600
2018/02/07 2,604 2,625 2,472 2,484 32,300
2018/02/06 2,418 2,521 2,391 2,504 56,500
2018/02/05 2,750 2,761 2,632 2,642 64,000
2018/02/02 2,774 2,815 2,733 2,795 20,300
2018/02/01 2,692 2,762 2,692 2,760 17,700
2018/01/31 2,700 2,737 2,676 2,691 29,900
2018/01/30 2,750 2,770 2,708 2,726 25,900
2018/01/29 2,742 2,779 2,716 2,756 20,300
2018/01/26 2,780 2,785 2,756 2,761 17,200
2018/01/25 2,817 2,817 2,779 2,779 13,900
2018/01/24 2,819 2,837 2,799 2,819 12,500
2018/01/23 2,837 2,849 2,820 2,823 10,700
2018/01/22 2,802 2,813 2,757 2,813 17,700
2018/01/19 2,835 2,843 2,802 2,802 8,500
2018/01/18 2,868 2,882 2,812 2,820 23,700
2018/01/17 2,859 2,869 2,841 2,848 21,300
2018/01/16 2,804 2,880 2,774 2,859 38,400
2018/01/15 2,816 2,820 2,759 2,806 26,700
2018/01/12 2,788 2,827 2,755 2,816 32,800
2018/01/11 2,807 2,821 2,778 2,807 14,400
2018/01/10 2,827 2,827 2,806 2,812 16,200
2018/01/09 2,835 2,837 2,801 2,827 18,500
2018/01/05 2,783 2,809 2,751 2,804 23,700
2018/01/04 2,727 2,796 2,719 2,783 25,600

このページの先頭へ