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
2019/12/30 2,655 2,676 2,618 2,646 26,700
2019/12/27 2,595 2,659 2,594 2,655 40,100
2019/12/26 2,480 2,580 2,480 2,579 53,600
2019/12/25 2,487 2,519 2,463 2,468 46,000
2019/12/24 2,434 2,457 2,404 2,457 21,500
2019/12/23 2,464 2,464 2,413 2,434 18,700
2019/12/20 2,488 2,488 2,439 2,439 27,800
2019/12/19 2,475 2,490 2,448 2,476 29,700
2019/12/18 2,420 2,464 2,412 2,447 29,900
2019/12/17 2,375 2,412 2,375 2,412 24,600
2019/12/16 2,385 2,385 2,363 2,369 13,800
2019/12/13 2,403 2,420 2,378 2,380 31,900
2019/12/12 2,381 2,394 2,352 2,353 14,200
2019/12/11 2,390 2,400 2,372 2,384 16,700
2019/12/10 2,398 2,400 2,367 2,400 18,100
2019/12/09 2,408 2,409 2,382 2,386 15,800
2019/12/06 2,400 2,414 2,385 2,397 35,100
2019/12/05 2,370 2,386 2,365 2,376 21,600
2019/12/04 2,364 2,364 2,333 2,363 12,900
2019/12/03 2,352 2,374 2,320 2,370 28,600
2019/12/02 2,362 2,387 2,343 2,352 19,100
2019/11/29 2,345 2,362 2,318 2,359 28,100
2019/11/28 2,362 2,367 2,342 2,347 22,200
2019/11/27 2,390 2,390 2,338 2,362 18,500
2019/11/26 2,369 2,394 2,336 2,345 33,600
2019/11/25 2,320 2,370 2,320 2,350 53,100
2019/11/22 2,322 2,360 2,311 2,311 32,500
2019/11/21 2,303 2,320 2,282 2,320 30,600
2019/11/20 2,338 2,356 2,298 2,315 44,900
2019/11/19 2,346 2,368 2,346 2,362 12,400
2019/11/18 2,333 2,370 2,314 2,341 27,900
2019/11/15 2,311 2,338 2,293 2,324 30,900
2019/11/14 2,311 2,341 2,282 2,298 39,700
2019/11/13 2,371 2,371 2,310 2,311 31,300
2019/11/12 2,360 2,370 2,329 2,367 38,600
2019/11/11 2,350 2,363 2,323 2,358 36,900
2019/11/08 2,335 2,381 2,309 2,333 58,100
2019/11/07 2,296 2,351 2,276 2,331 106,300
2019/11/06 2,214 2,270 2,195 2,264 52,200
2019/11/05 2,162 2,214 2,162 2,213 35,000
2019/11/01 2,150 2,153 2,125 2,148 26,700
2019/10/31 2,173 2,182 2,153 2,160 19,800
2019/10/30 2,185 2,187 2,154 2,171 52,400
2019/10/29 2,197 2,214 2,167 2,174 21,700
2019/10/28 2,205 2,212 2,180 2,197 19,000
2019/10/25 2,179 2,210 2,151 2,202 38,700
2019/10/24 2,215 2,215 2,166 2,179 33,000
2019/10/23 2,185 2,205 2,167 2,205 26,400
2019/10/21 2,149 2,185 2,141 2,173 18,900
2019/10/18 2,160 2,171 2,140 2,152 31,300
2019/10/17 2,175 2,175 2,128 2,144 21,600
2019/10/16 2,140 2,175 2,121 2,175 40,800
2019/10/15 2,120 2,143 2,106 2,120 35,000
2019/10/11 2,119 2,127 2,088 2,104 39,300
2019/10/10 2,119 2,124 2,088 2,108 12,800
2019/10/09 2,078 2,127 2,060 2,125 36,900
2019/10/08 2,096 2,116 2,070 2,080 29,100
2019/10/07 2,104 2,104 2,057 2,075 27,500
2019/10/04 2,101 2,112 2,083 2,098 25,700
2019/10/03 2,113 2,114 2,081 2,114 21,800
2019/10/02 2,122 2,140 2,121 2,140 17,800
2019/10/01 2,129 2,161 2,129 2,140 15,800
2019/09/30 2,127 2,152 2,121 2,128 24,200
2019/09/27 2,150 2,160 2,117 2,151 28,100
2019/09/26 2,229 2,252 2,176 2,187 53,300
2019/09/25 2,255 2,255 2,192 2,211 26,900
2019/09/24 2,251 2,284 2,244 2,259 20,600
2019/09/20 2,299 2,299 2,262 2,274 22,400
2019/09/19 2,271 2,304 2,266 2,295 26,300
2019/09/18 2,274 2,291 2,261 2,271 16,900
2019/09/17 2,273 2,294 2,250 2,274 20,500
2019/09/13 2,243 2,271 2,225 2,262 32,000
2019/09/12 2,242 2,256 2,230 2,230 26,300
2019/09/11 2,210 2,249 2,202 2,241 31,500
2019/09/10 2,186 2,208 2,181 2,198 18,100
2019/09/09 2,160 2,180 2,156 2,170 24,900
2019/09/06 2,159 2,160 2,146 2,156 28,200
2019/09/05 2,127 2,182 2,127 2,150 20,100
2019/09/04 2,131 2,145 2,118 2,122 11,700
2019/09/03 2,119 2,144 2,107 2,138 11,800
2019/09/02 2,136 2,146 2,104 2,135 11,000
2019/08/30 2,044 2,138 2,040 2,137 42,400
2019/08/29 2,067 2,067 2,007 2,025 55,500
2019/08/28 2,114 2,114 2,073 2,080 12,600
2019/08/27 2,138 2,145 2,106 2,106 17,200
2019/08/26 2,142 2,146 2,106 2,114 33,600
2019/08/23 2,180 2,198 2,175 2,185 11,700
2019/08/22 2,149 2,183 2,149 2,169 24,500
2019/08/21 2,200 2,211 2,139 2,145 32,500
2019/08/20 2,219 2,221 2,170 2,216 14,600
2019/08/19 2,230 2,230 2,188 2,199 22,000
2019/08/16 2,193 2,237 2,156 2,219 22,700
2019/08/15 2,199 2,215 2,174 2,191 25,200
2019/08/14 2,245 2,258 2,212 2,248 23,700
2019/08/13 2,231 2,261 2,209 2,212 27,000
2019/08/09 2,240 2,281 2,226 2,265 18,400
2019/08/08 2,228 2,258 2,197 2,211 33,400
2019/08/07 2,252 2,263 2,222 2,228 30,100
2019/08/06 2,203 2,279 2,190 2,250 40,600
2019/08/05 2,374 2,379 2,211 2,281 45,100
2019/08/02 2,393 2,413 2,330 2,350 63,900
2019/08/01 2,400 2,446 2,396 2,430 17,100
2019/07/31 2,457 2,475 2,446 2,447 14,500
2019/07/30 2,450 2,480 2,447 2,468 24,400
2019/07/29 2,443 2,465 2,413 2,451 13,800
2019/07/26 2,424 2,448 2,408 2,435 18,900
2019/07/25 2,411 2,446 2,410 2,435 13,300
2019/07/24 2,383 2,430 2,382 2,417 19,800
2019/07/23 2,356 2,407 2,343 2,383 14,800
2019/07/22 2,340 2,383 2,340 2,367 24,900
2019/07/19 2,380 2,380 2,324 2,343 58,100
2019/07/18 2,411 2,427 2,388 2,399 33,300
2019/07/17 2,457 2,459 2,399 2,408 37,200
2019/07/16 2,441 2,473 2,440 2,457 23,600
2019/07/12 2,424 2,467 2,396 2,436 18,000
2019/07/11 2,369 2,437 2,355 2,422 25,600
2019/07/10 2,363 2,411 2,346 2,370 42,200
2019/07/09 2,428 2,438 2,371 2,374 38,100
2019/07/08 2,460 2,468 2,431 2,432 25,800
2019/07/05 2,473 2,479 2,455 2,465 12,300
2019/07/04 2,474 2,492 2,454 2,474 17,300
2019/07/03 2,450 2,488 2,419 2,474 25,300
2019/07/02 2,419 2,475 2,403 2,454 32,500
2019/07/01 2,388 2,428 2,373 2,419 24,900
2019/06/28 2,392 2,397 2,354 2,361 21,000
2019/06/27 2,330 2,367 2,322 2,351 16,700
2019/06/26 2,351 2,382 2,321 2,330 25,600
2019/06/25 2,383 2,397 2,343 2,372 26,900
2019/06/24 2,337 2,396 2,316 2,384 14,600
2019/06/21 2,388 2,388 2,328 2,357 31,000
2019/06/20 2,393 2,416 2,367 2,390 30,200
2019/06/19 2,350 2,403 2,316 2,392 37,800
2019/06/18 2,394 2,403 2,332 2,337 29,400
2019/06/17 2,364 2,400 2,361 2,385 36,600
2019/06/14 2,350 2,363 2,338 2,360 21,000
2019/06/13 2,359 2,369 2,330 2,344 27,100
2019/06/12 2,329 2,369 2,324 2,361 14,700
2019/06/11 2,365 2,369 2,325 2,328 26,700
2019/06/10 2,335 2,376 2,312 2,365 35,300
2019/06/07 2,246 2,328 2,221 2,314 40,500
2019/06/06 2,283 2,300 2,242 2,242 23,600
2019/06/05 2,237 2,278 2,216 2,274 56,200
2019/06/04 2,216 2,218 2,189 2,211 17,100
2019/06/03 2,168 2,237 2,156 2,216 34,900
2019/05/31 2,217 2,217 2,186 2,201 18,500
2019/05/30 2,195 2,243 2,192 2,225 21,000
2019/05/29 2,191 2,221 2,172 2,209 18,000
2019/05/28 2,203 2,215 2,172 2,198 26,300
2019/05/27 2,205 2,221 2,172 2,185 34,800
2019/05/24 2,125 2,198 2,102 2,192 43,100
2019/05/23 2,180 2,180 2,132 2,153 34,500
2019/05/22 2,170 2,202 2,125 2,180 32,700
2019/05/21 2,187 2,196 2,162 2,173 24,700
2019/05/20 2,190 2,193 2,149 2,186 29,400
2019/05/17 2,166 2,195 2,139 2,189 36,000
2019/05/16 2,192 2,203 2,147 2,159 33,500
2019/05/15 2,197 2,206 2,129 2,192 58,200
2019/05/14 2,153 2,193 2,116 2,152 62,800
2019/05/13 2,188 2,191 2,115 2,116 49,100
2019/05/10 2,175 2,213 2,159 2,170 53,400
2019/05/09 2,196 2,197 2,152 2,163 44,400
2019/05/08 2,248 2,249 2,193 2,203 55,800
2019/05/07 2,260 2,271 2,236 2,250 44,300
2019/04/26 2,233 2,264 2,224 2,250 47,400
2019/04/25 2,229 2,239 2,218 2,230 29,300
2019/04/24 2,237 2,255 2,222 2,222 28,700
2019/04/23 2,246 2,265 2,211 2,219 28,900
2019/04/22 2,218 2,254 2,217 2,240 42,600
2019/04/19 2,182 2,210 2,182 2,198 18,500
2019/04/18 2,225 2,226 2,166 2,170 41,500
2019/04/17 2,149 2,227 2,145 2,207 63,600
2019/04/16 2,155 2,195 2,089 2,147 59,400
2019/04/15 2,017 2,034 2,010 2,028 25,300
2019/04/12 1,979 2,015 1,969 1,994 19,100
2019/04/11 2,023 2,023 1,966 1,979 16,600
2019/04/10 2,015 2,030 2,005 2,026 15,800
2019/04/09 2,021 2,024 1,994 2,015 17,100
2019/04/08 2,037 2,056 2,003 2,019 17,400
2019/04/05 2,012 2,036 1,994 2,032 22,900
2019/04/04 2,013 2,024 1,993 2,004 17,700
2019/04/03 1,938 2,013 1,930 2,013 33,100
2019/04/02 1,951 1,964 1,909 1,938 17,000
2019/04/01 1,906 1,973 1,906 1,956 52,100
2019/03/29 1,865 1,884 1,830 1,871 25,500
2019/03/28 1,834 1,881 1,820 1,865 39,300
2019/03/27 1,840 1,859 1,811 1,825 56,800
2019/03/26 1,860 1,895 1,849 1,861 63,000
2019/03/25 1,885 1,885 1,830 1,832 60,600
2019/03/22 1,972 1,972 1,911 1,911 41,800
2019/03/20 1,956 1,980 1,953 1,972 17,300
2019/03/19 1,967 1,967 1,935 1,943 25,300
2019/03/18 1,956 1,970 1,933 1,959 17,800
2019/03/15 1,940 1,956 1,925 1,926 19,400
2019/03/14 1,925 1,941 1,900 1,928 22,600
2019/03/13 1,940 1,945 1,896 1,910 37,400
2019/03/12 1,982 1,987 1,925 1,940 31,700
2019/03/11 1,979 1,979 1,925 1,955 34,300
2019/03/08 1,979 2,005 1,961 1,980 41,900
2019/03/07 2,061 2,061 2,000 2,016 45,300
2019/03/06 2,114 2,114 2,068 2,075 27,600
2019/03/05 2,094 2,133 2,087 2,129 15,400
2019/03/04 2,098 2,120 2,085 2,114 15,200
2019/03/01 2,097 2,103 2,089 2,092 11,800
2019/02/28 2,106 2,123 2,090 2,112 18,400
2019/02/27 2,140 2,140 2,100 2,115 12,100
2019/02/26 2,152 2,153 2,109 2,136 12,700
2019/02/25 2,154 2,171 2,132 2,154 14,700
2019/02/22 2,099 2,170 2,078 2,157 25,300
2019/02/21 2,093 2,128 2,088 2,106 22,100
2019/02/20 2,099 2,103 2,072 2,089 17,600
2019/02/19 2,115 2,115 2,064 2,083 26,500
2019/02/18 2,039 2,116 2,039 2,108 45,900
2019/02/15 2,022 2,022 1,990 1,999 18,300
2019/02/14 1,996 2,041 1,983 2,024 24,400
2019/02/13 2,010 2,022 1,975 2,003 38,900
2019/02/12 1,949 2,010 1,942 1,992 53,400
2019/02/08 1,900 1,986 1,874 1,950 85,000
2019/02/07 1,798 1,815 1,780 1,800 23,300
2019/02/06 1,815 1,817 1,796 1,798 10,000
2019/02/05 1,812 1,826 1,807 1,811 18,500
2019/02/04 1,794 1,814 1,792 1,812 18,900
2019/02/01 1,785 1,796 1,772 1,780 18,300
2019/01/31 1,797 1,804 1,784 1,784 22,700
2019/01/30 1,827 1,836 1,784 1,784 25,900
2019/01/29 1,800 1,822 1,787 1,816 20,800
2019/01/28 1,819 1,843 1,808 1,809 18,400
2019/01/25 1,862 1,868 1,812 1,819 17,500
2019/01/24 1,793 1,830 1,782 1,824 12,600
2019/01/23 1,789 1,801 1,777 1,793 12,100
2019/01/22 1,817 1,817 1,780 1,798 17,500
2019/01/21 1,807 1,838 1,802 1,817 17,100
2019/01/18 1,802 1,818 1,795 1,799 25,100
2019/01/17 1,839 1,841 1,789 1,802 19,100
2019/01/16 1,855 1,861 1,805 1,814 20,700
2019/01/15 1,781 1,872 1,774 1,860 27,900
2019/01/11 1,785 1,829 1,771 1,781 16,900
2019/01/10 1,810 1,810 1,760 1,780 18,000
2019/01/09 1,809 1,831 1,788 1,817 21,300
2019/01/08 1,806 1,835 1,784 1,810 24,300
2019/01/07 1,908 1,908 1,780 1,796 88,800
2019/01/04 1,850 1,850 1,771 1,835 22,100

このページの先頭へ