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
2020/12/30 987 995 972 984 50,100
2020/12/29 971 986 971 986 38,600
2020/12/28 972 983 964 976 48,900
2020/12/25 971 977 964 972 23,100
2020/12/24 972 981 968 972 31,200
2020/12/23 969 970 961 970 28,100
2020/12/22 965 971 955 964 70,700
2020/12/21 975 979 964 969 49,600
2020/12/18 993 993 970 976 71,800
2020/12/17 994 994 971 980 59,100
2020/12/16 1,004 1,004 985 986 25,200
2020/12/15 1,004 1,015 996 996 23,300
2020/12/14 997 1,015 993 1,007 34,600
2020/12/11 981 998 974 995 47,300
2020/12/10 985 990 980 981 31,800
2020/12/09 995 995 981 985 26,100
2020/12/08 979 998 973 995 43,800
2020/12/07 1,000 1,005 977 977 41,000
2020/12/04 1,013 1,020 995 997 28,700
2020/12/03 1,011 1,023 1,010 1,023 30,300
2020/12/02 1,047 1,054 1,009 1,010 69,200
2020/12/01 1,018 1,035 1,016 1,032 46,500
2020/11/30 1,050 1,050 1,015 1,019 72,100
2020/11/27 1,021 1,050 1,013 1,050 139,800
2020/11/26 1,010 1,026 1,003 1,013 69,200
2020/11/25 1,000 1,011 1,000 1,007 47,600
2020/11/24 989 1,004 985 993 49,600
2020/11/20 964 970 954 970 46,000
2020/11/19 967 967 956 964 35,400
2020/11/18 975 978 958 969 52,200
2020/11/17 989 989 979 981 37,400
2020/11/16 989 992 970 980 72,200
2020/11/13 990 994 979 989 54,300
2020/11/12 1,005 1,006 988 1,000 73,500
2020/11/11 988 1,002 982 1,001 69,900
2020/11/10 990 993 965 981 108,600
2020/11/09 989 1,005 951 974 178,900
2020/11/06 1,063 1,071 1,006 1,049 63,500
2020/11/05 1,013 1,063 990 1,063 102,400
2020/11/04 988 1,014 981 1,013 51,600
2020/11/02 965 978 959 969 31,400
2020/10/30 995 995 945 957 78,800
2020/10/29 983 993 972 990 49,300
2020/10/28 1,001 1,001 981 987 22,300
2020/10/27 1,001 1,005 987 1,003 31,100
2020/10/26 999 1,013 999 1,004 24,500
2020/10/23 1,012 1,015 999 1,000 26,700
2020/10/22 1,032 1,032 1,009 1,012 20,700
2020/10/21 1,014 1,033 1,014 1,030 20,200
2020/10/20 1,028 1,030 1,006 1,006 11,100
2020/10/19 1,004 1,030 1,004 1,030 23,800
2020/10/16 1,017 1,017 1,001 1,004 16,600
2020/10/15 1,013 1,018 1,002 1,006 18,400
2020/10/14 1,022 1,026 1,013 1,020 18,200
2020/10/13 1,032 1,034 1,009 1,022 27,500
2020/10/12 1,036 1,036 1,023 1,029 22,600
2020/10/09 1,019 1,038 1,004 1,036 59,900
2020/10/08 1,017 1,020 1,001 1,020 36,500
2020/10/07 1,012 1,020 1,009 1,017 23,900
2020/10/06 1,018 1,022 1,003 1,012 42,200
2020/10/05 997 1,017 988 1,012 43,900
2020/10/02 989 997 967 967 92,400
2020/09/30 1,021 1,026 994 994 42,000
2020/09/29 1,019 1,032 1,002 1,021 58,000
2020/09/28 1,033 1,039 1,006 1,037 72,800
2020/09/25 1,020 1,033 1,015 1,028 65,000
2020/09/24 1,016 1,016 991 1,006 69,400
2020/09/23 1,009 1,015 1,001 1,013 48,500
2020/09/18 1,006 1,013 998 1,011 46,500
2020/09/17 1,004 1,012 996 1,006 27,100
2020/09/16 1,027 1,027 999 1,007 64,400
2020/09/15 1,036 1,036 1,010 1,019 21,300
2020/09/14 1,038 1,047 1,031 1,043 19,900
2020/09/11 1,009 1,036 1,001 1,034 48,700
2020/09/10 1,004 1,016 1,004 1,013 33,300
2020/09/09 1,025 1,026 1,003 1,009 58,900
2020/09/08 1,028 1,059 1,023 1,047 71,700
2020/09/07 999 1,027 998 1,023 47,200
2020/09/04 999 999 984 991 27,900
2020/09/03 994 1,013 994 1,003 30,900
2020/09/02 1,004 1,004 980 985 37,100
2020/09/01 1,016 1,023 995 1,003 27,100
2020/08/31 1,008 1,035 1,006 1,021 41,200
2020/08/28 1,020 1,025 981 996 53,400
2020/08/27 1,008 1,019 997 1,019 27,100
2020/08/26 1,010 1,010 993 1,004 31,900
2020/08/25 994 1,003 992 1,002 23,500
2020/08/24 973 980 961 978 19,500
2020/08/21 967 975 957 960 15,000
2020/08/20 965 979 957 961 22,900
2020/08/19 966 976 947 976 21,400
2020/08/18 980 985 948 966 54,600
2020/08/17 981 989 970 977 33,200
2020/08/14 1,006 1,006 986 986 35,300
2020/08/13 998 1,006 974 1,006 75,800
2020/08/12 979 992 968 989 41,300
2020/08/11 920 982 920 979 63,600
2020/08/07 913 923 900 912 31,500
2020/08/06 923 925 915 923 20,800
2020/08/05 907 925 904 923 33,700
2020/08/04 927 930 904 915 41,800
2020/08/03 902 927 901 912 37,700
2020/07/31 952 952 889 894 63,400
2020/07/30 950 970 940 969 63,100
2020/07/29 954 955 942 946 20,400
2020/07/28 980 980 958 962 28,900
2020/07/27 966 979 961 979 54,700
2020/07/22 992 995 971 971 25,700
2020/07/21 994 994 967 992 24,600
2020/07/20 1,000 1,003 971 984 35,500
2020/07/17 1,000 1,009 980 993 24,200
2020/07/16 1,021 1,023 999 1,000 22,100
2020/07/15 1,003 1,021 1,000 1,021 31,300
2020/07/14 1,000 1,002 978 983 23,000
2020/07/13 966 994 966 994 31,000
2020/07/10 965 974 953 954 36,000
2020/07/09 984 984 962 969 29,900
2020/07/08 998 1,006 975 975 23,500
2020/07/07 990 1,000 981 998 32,900
2020/07/06 968 987 968 986 22,000
2020/07/03 960 974 949 966 22,500
2020/07/02 980 987 960 960 38,200
2020/07/01 1,005 1,005 978 981 38,400
2020/06/30 1,003 1,023 1,003 1,005 29,200
2020/06/29 1,030 1,031 991 991 34,800
2020/06/26 1,043 1,049 1,021 1,044 79,900
2020/06/25 1,015 1,045 1,007 1,010 35,500
2020/06/24 1,064 1,064 1,016 1,018 64,300
2020/06/23 1,048 1,065 1,043 1,054 92,900
2020/06/22 1,032 1,045 1,023 1,029 83,800
2020/06/19 1,042 1,047 1,010 1,028 71,200
2020/06/18 1,039 1,039 1,018 1,034 47,200
2020/06/17 1,022 1,042 1,010 1,039 77,900
2020/06/16 1,007 1,024 1,000 1,020 143,400
2020/06/15 996 1,007 978 984 65,400
2020/06/12 960 998 953 991 110,800
2020/06/11 1,082 1,082 1,009 1,010 71,600
2020/06/10 1,080 1,088 1,065 1,083 64,600
2020/06/09 1,114 1,117 1,071 1,083 112,200
2020/06/08 1,040 1,115 1,037 1,114 143,000
2020/06/05 1,006 1,020 997 1,018 41,800
2020/06/04 1,008 1,008 988 1,002 72,000
2020/06/03 986 1,004 983 1,003 63,800
2020/06/02 962 975 959 975 63,400
2020/06/01 962 963 948 959 35,800
2020/05/29 975 975 960 960 35,100
2020/05/28 968 979 960 978 77,800
2020/05/27 970 970 950 960 63,500
2020/05/26 911 962 907 962 98,200
2020/05/25 892 907 892 904 29,300
2020/05/22 891 894 886 890 34,400
2020/05/21 888 899 882 891 45,900
2020/05/20 892 894 873 885 65,600
2020/05/19 892 896 880 892 39,700
2020/05/18 880 890 868 877 27,900
2020/05/15 884 894 856 877 39,300
2020/05/14 900 900 883 884 52,000
2020/05/13 908 920 890 901 52,700
2020/05/12 930 947 918 932 76,400
2020/05/11 870 923 870 918 111,100
2020/05/08 849 859 837 859 53,500
2020/05/07 833 850 827 835 71,300
2020/05/01 865 865 840 848 63,200
2020/04/30 850 885 850 869 77,800
2020/04/28 825 841 811 841 56,900
2020/04/27 809 815 801 815 78,500
2020/04/24 835 835 801 806 74,400
2020/04/23 809 842 809 842 27,300
2020/04/22 820 825 801 809 36,100
2020/04/21 845 845 809 823 29,700
2020/04/20 850 855 835 849 34,200
2020/04/17 865 870 837 845 104,100
2020/04/16 836 861 832 858 48,500
2020/04/15 839 853 822 843 57,000
2020/04/14 804 844 801 829 59,100
2020/04/13 830 831 801 802 33,200
2020/04/10 834 838 805 833 34,100
2020/04/09 835 835 811 825 46,200
2020/04/08 820 829 795 823 82,800
2020/04/07 795 830 787 821 97,800
2020/04/06 730 766 721 758 76,600
2020/04/03 759 777 725 736 82,300
2020/04/02 765 777 750 754 92,300
2020/04/01 825 832 782 788 113,100
2020/03/31 868 869 817 826 83,800
2020/03/30 867 870 830 867 195,300
2020/03/27 889 900 862 900 102,800
2020/03/26 850 877 825 869 107,700
2020/03/25 885 885 840 865 147,200
2020/03/24 771 825 771 825 138,100
2020/03/23 728 762 702 757 161,100
2020/03/19 748 748 698 717 146,900
2020/03/18 786 799 721 722 133,600
2020/03/17 731 783 710 772 182,500
2020/03/16 800 801 754 757 126,800
2020/03/13 769 785 729 759 198,900
2020/03/12 810 823 787 819 243,400
2020/03/11 839 864 829 832 163,600
2020/03/10 824 839 769 833 165,700
2020/03/09 884 891 818 824 243,600
2020/03/06 963 966 917 919 134,600
2020/03/05 1,007 1,008 976 978 99,400
2020/03/04 988 1,003 984 988 130,400
2020/03/03 1,057 1,131 1,013 1,013 145,900
2020/03/02 1,021 1,075 1,012 1,051 114,800
2020/02/28 1,039 1,060 1,014 1,027 132,000
2020/02/27 1,118 1,119 1,064 1,081 105,600
2020/02/26 1,109 1,124 1,092 1,118 101,300
2020/02/25 1,101 1,149 1,081 1,128 100,100
2020/02/21 1,204 1,214 1,181 1,189 65,500
2020/02/20 1,249 1,249 1,202 1,205 42,200
2020/02/19 1,201 1,244 1,201 1,235 65,600
2020/02/18 1,192 1,216 1,190 1,205 68,800
2020/02/17 1,207 1,207 1,184 1,192 68,800
2020/02/14 1,235 1,235 1,210 1,228 55,800
2020/02/13 1,244 1,244 1,209 1,241 62,200
2020/02/12 1,260 1,267 1,229 1,240 95,600
2020/02/10 1,275 1,298 1,232 1,257 193,900
2020/02/07 1,340 1,354 1,322 1,329 64,100
2020/02/06 1,348 1,354 1,340 1,340 57,400
2020/02/05 1,340 1,361 1,316 1,325 70,800
2020/02/04 1,305 1,319 1,284 1,304 45,100
2020/02/03 1,280 1,330 1,278 1,304 96,500
2020/01/31 1,339 1,375 1,334 1,370 79,600
2020/01/30 1,331 1,365 1,319 1,331 72,600
2020/01/30 1 -> 2.00 分割
2020/01/29 2,788 2,788 2,652 2,721 72,600
2020/01/28 2,708 2,785 2,666 2,762 75,100
2020/01/27 2,812 2,820 2,725 2,738 123,600
2020/01/24 2,881 2,893 2,840 2,862 71,600
2020/01/23 2,768 2,889 2,768 2,868 103,100
2020/01/22 2,770 2,793 2,755 2,760 63,400
2020/01/21 2,760 2,777 2,742 2,774 73,000
2020/01/20 2,760 2,784 2,734 2,761 122,400
2020/01/17 2,800 2,813 2,712 2,762 345,300
2020/01/16 2,551 2,552 2,523 2,530 16,500
2020/01/15 2,534 2,550 2,516 2,547 19,700
2020/01/14 2,511 2,537 2,511 2,530 20,300
2020/01/10 2,560 2,560 2,511 2,512 12,300
2020/01/09 2,570 2,579 2,546 2,550 26,800
2020/01/08 2,590 2,590 2,517 2,552 36,800
2020/01/07 2,587 2,620 2,587 2,601 24,700
2020/01/06 2,582 2,609 2,563 2,592 45,100

このページの先頭へ