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
2021/12/30 1,040 1,044 1,030 1,040 51,400
2021/12/29 1,022 1,041 1,020 1,041 35,700
2021/12/28 1,013 1,020 1,008 1,019 45,900
2021/12/27 1,007 1,009 998 1,009 28,400
2021/12/24 1,003 1,010 999 1,007 24,900
2021/12/23 997 999 991 995 17,500
2021/12/22 991 996 987 990 23,400
2021/12/21 989 995 978 989 28,100
2021/12/20 998 998 971 971 69,100
2021/12/17 1,009 1,012 999 1,003 53,300
2021/12/16 1,016 1,020 1,005 1,008 51,500
2021/12/15 1,015 1,025 1,001 1,014 101,200
2021/12/14 1,004 1,008 997 1,000 20,900
2021/12/13 1,015 1,015 998 1,001 20,000
2021/12/10 1,005 1,013 1,001 1,003 25,200
2021/12/09 1,024 1,024 1,006 1,007 27,100
2021/12/08 1,030 1,030 1,015 1,030 46,000
2021/12/07 999 1,025 999 1,025 41,000
2021/12/06 985 998 981 988 41,500
2021/12/03 969 985 963 985 39,700
2021/12/02 955 975 955 961 49,600
2021/12/01 969 973 952 966 80,300
2021/11/30 1,002 1,002 964 969 75,300
2021/11/29 988 997 972 972 63,100
2021/11/26 1,005 1,005 991 992 43,200
2021/11/25 1,005 1,010 999 1,005 24,100
2021/11/24 1,003 1,012 997 998 25,300
2021/11/22 999 1,004 990 1,001 28,500
2021/11/19 1,001 1,006 990 998 58,100
2021/11/18 999 1,006 996 1,004 34,000
2021/11/17 1,025 1,025 996 996 81,100
2021/11/16 1,034 1,042 1,023 1,025 52,200
2021/11/15 1,018 1,037 1,005 1,031 71,800
2021/11/12 1,005 1,016 1,000 1,002 112,200
2021/11/11 1,015 1,015 1,001 1,001 36,800
2021/11/10 1,028 1,031 1,010 1,015 55,700
2021/11/09 1,081 1,082 1,027 1,028 112,900
2021/11/08 1,125 1,125 1,072 1,072 96,000
2021/11/05 1,180 1,180 1,131 1,131 58,200
2021/11/04 1,140 1,214 1,128 1,214 119,300
2021/11/02 1,092 1,132 1,092 1,121 41,400
2021/11/01 1,099 1,106 1,088 1,100 66,400
2021/10/29 1,110 1,113 1,085 1,091 51,200
2021/10/28 1,101 1,113 1,091 1,113 38,900
2021/10/27 1,105 1,109 1,102 1,102 18,300
2021/10/26 1,105 1,113 1,104 1,109 31,300
2021/10/25 1,106 1,118 1,104 1,104 21,800
2021/10/22 1,111 1,112 1,103 1,111 36,200
2021/10/21 1,132 1,132 1,111 1,111 13,900
2021/10/20 1,148 1,148 1,126 1,132 17,600
2021/10/19 1,133 1,143 1,121 1,143 17,100
2021/10/18 1,130 1,131 1,120 1,129 43,300
2021/10/15 1,116 1,129 1,112 1,129 41,400
2021/10/14 1,112 1,112 1,100 1,107 21,900
2021/10/13 1,123 1,123 1,111 1,111 21,800
2021/10/12 1,132 1,135 1,122 1,127 18,000
2021/10/11 1,136 1,140 1,129 1,134 23,400
2021/10/08 1,123 1,144 1,120 1,135 38,300
2021/10/07 1,115 1,120 1,101 1,104 33,800
2021/10/06 1,118 1,148 1,111 1,115 31,700
2021/10/05 1,111 1,125 1,101 1,113 69,100
2021/10/04 1,160 1,160 1,125 1,134 29,300
2021/10/01 1,161 1,162 1,138 1,147 51,300
2021/09/30 1,201 1,201 1,173 1,173 34,600
2021/09/29 1,176 1,194 1,175 1,192 83,900
2021/09/28 1,224 1,225 1,201 1,225 40,300
2021/09/27 1,238 1,242 1,220 1,221 30,800
2021/09/24 1,223 1,243 1,214 1,236 63,600
2021/09/22 1,220 1,220 1,193 1,193 38,900
2021/09/21 1,204 1,231 1,201 1,223 46,000
2021/09/17 1,225 1,243 1,216 1,243 59,600
2021/09/16 1,249 1,251 1,217 1,217 37,200
2021/09/15 1,250 1,252 1,234 1,246 34,000
2021/09/14 1,245 1,265 1,238 1,265 47,200
2021/09/13 1,230 1,245 1,220 1,245 33,200
2021/09/10 1,220 1,232 1,219 1,232 55,200
2021/09/09 1,220 1,231 1,217 1,223 31,400
2021/09/08 1,233 1,234 1,217 1,225 47,000
2021/09/07 1,213 1,229 1,206 1,225 54,300
2021/09/06 1,198 1,213 1,189 1,213 50,600
2021/09/03 1,159 1,177 1,146 1,175 37,500
2021/09/02 1,158 1,167 1,155 1,158 20,900
2021/09/01 1,145 1,163 1,145 1,162 38,700
2021/08/31 1,133 1,146 1,128 1,143 52,000
2021/08/30 1,132 1,140 1,131 1,133 45,400
2021/08/27 1,134 1,138 1,123 1,128 20,300
2021/08/26 1,140 1,144 1,128 1,139 26,400
2021/08/25 1,133 1,149 1,133 1,137 26,600
2021/08/24 1,130 1,142 1,128 1,133 29,000
2021/08/23 1,118 1,136 1,118 1,132 42,100
2021/08/20 1,129 1,132 1,105 1,115 60,300
2021/08/19 1,159 1,159 1,137 1,138 34,300
2021/08/18 1,147 1,177 1,138 1,163 38,100
2021/08/17 1,145 1,165 1,135 1,143 42,400
2021/08/16 1,168 1,168 1,138 1,149 72,200
2021/08/13 1,190 1,190 1,161 1,175 35,900
2021/08/12 1,196 1,200 1,177 1,177 24,500
2021/08/11 1,200 1,200 1,181 1,190 36,700
2021/08/10 1,215 1,215 1,183 1,188 51,100
2021/08/06 1,206 1,263 1,204 1,231 36,100
2021/08/05 1,216 1,224 1,200 1,200 21,100
2021/08/04 1,255 1,255 1,227 1,229 34,300
2021/08/03 1,243 1,255 1,234 1,236 23,000
2021/08/02 1,214 1,253 1,214 1,252 44,900
2021/07/30 1,229 1,232 1,203 1,203 26,400
2021/07/29 1,224 1,235 1,213 1,235 12,900
2021/07/28 1,215 1,226 1,210 1,218 20,400
2021/07/27 1,230 1,236 1,206 1,215 28,800
2021/07/26 1,213 1,222 1,196 1,219 31,300
2021/07/21 1,190 1,202 1,176 1,183 72,000
2021/07/20 1,200 1,211 1,186 1,186 43,400
2021/07/19 1,223 1,228 1,215 1,218 29,000
2021/07/16 1,228 1,258 1,225 1,243 35,400
2021/07/15 1,252 1,252 1,230 1,230 30,800
2021/07/14 1,272 1,272 1,251 1,251 23,000
2021/07/13 1,257 1,279 1,242 1,279 58,900
2021/07/12 1,264 1,266 1,244 1,264 45,100
2021/07/09 1,208 1,225 1,194 1,220 55,600
2021/07/08 1,241 1,253 1,225 1,225 41,800
2021/07/07 1,260 1,260 1,242 1,247 42,700
2021/07/06 1,279 1,281 1,265 1,265 16,800
2021/07/05 1,284 1,300 1,275 1,284 30,300
2021/07/02 1,262 1,297 1,262 1,297 31,100
2021/07/01 1,290 1,293 1,261 1,261 33,100
2021/06/30 1,299 1,323 1,293 1,302 65,600
2021/06/29 1,320 1,320 1,271 1,279 66,800
2021/06/28 1,317 1,344 1,309 1,336 45,400
2021/06/25 1,303 1,320 1,297 1,315 37,300
2021/06/24 1,329 1,336 1,300 1,302 29,200
2021/06/23 1,321 1,357 1,312 1,344 33,400
2021/06/22 1,310 1,338 1,310 1,332 41,500
2021/06/21 1,322 1,323 1,288 1,297 71,400
2021/06/18 1,366 1,398 1,354 1,356 43,200
2021/06/17 1,365 1,373 1,341 1,373 49,700
2021/06/16 1,357 1,379 1,352 1,367 56,200
2021/06/15 1,349 1,360 1,342 1,359 39,400
2021/06/14 1,340 1,362 1,330 1,348 52,300
2021/06/11 1,311 1,338 1,299 1,330 57,300
2021/06/10 1,300 1,317 1,284 1,304 33,800
2021/06/09 1,285 1,315 1,268 1,295 63,600
2021/06/08 1,305 1,305 1,260 1,283 75,800
2021/06/07 1,311 1,318 1,304 1,305 29,000
2021/06/04 1,319 1,334 1,308 1,317 54,100
2021/06/03 1,295 1,317 1,287 1,312 50,500
2021/06/02 1,268 1,298 1,260 1,298 44,200
2021/06/01 1,264 1,281 1,247 1,268 34,200
2021/05/31 1,275 1,303 1,263 1,269 92,300
2021/05/28 1,276 1,281 1,240 1,260 83,300
2021/05/27 1,223 1,230 1,211 1,216 42,000
2021/05/26 1,256 1,263 1,233 1,233 44,300
2021/05/25 1,284 1,284 1,262 1,271 18,800
2021/05/24 1,285 1,285 1,266 1,278 31,600
2021/05/21 1,272 1,286 1,256 1,264 36,800
2021/05/20 1,232 1,285 1,232 1,271 72,100
2021/05/19 1,232 1,248 1,227 1,231 38,900
2021/05/18 1,225 1,246 1,215 1,242 38,100
2021/05/17 1,225 1,229 1,208 1,222 37,200
2021/05/14 1,229 1,233 1,210 1,215 59,800
2021/05/13 1,235 1,260 1,214 1,222 187,200
2021/05/12 1,200 1,242 1,188 1,236 389,200
2021/05/11 1,134 1,135 1,109 1,109 54,800
2021/05/10 1,105 1,121 1,105 1,120 32,900
2021/05/07 1,099 1,123 1,092 1,097 29,900
2021/05/06 1,071 1,116 1,071 1,095 43,400
2021/04/30 1,072 1,084 1,068 1,068 39,700
2021/04/28 1,067 1,072 1,055 1,065 49,500
2021/04/27 1,080 1,080 1,067 1,067 24,600
2021/04/26 1,080 1,088 1,073 1,080 37,600
2021/04/23 1,075 1,092 1,071 1,083 30,700
2021/04/22 1,088 1,092 1,073 1,085 17,700
2021/04/21 1,091 1,091 1,067 1,069 41,300
2021/04/20 1,117 1,128 1,103 1,108 42,500
2021/04/19 1,123 1,128 1,118 1,120 24,500
2021/04/16 1,120 1,135 1,117 1,126 25,900
2021/04/15 1,122 1,130 1,117 1,124 16,800
2021/04/14 1,162 1,164 1,120 1,121 29,000
2021/04/13 1,112 1,153 1,112 1,150 42,300
2021/04/12 1,111 1,122 1,098 1,108 32,000
2021/04/09 1,106 1,112 1,091 1,106 44,800
2021/04/08 1,120 1,120 1,096 1,106 40,000
2021/04/07 1,113 1,131 1,109 1,126 53,200
2021/04/06 1,130 1,149 1,111 1,119 86,200
2021/04/05 1,127 1,134 1,117 1,126 66,800
2021/04/02 1,135 1,139 1,116 1,123 31,000
2021/04/01 1,148 1,159 1,120 1,127 39,300
2021/03/31 1,183 1,183 1,150 1,153 33,600
2021/03/30 1,170 1,177 1,153 1,169 31,800
2021/03/29 1,200 1,200 1,167 1,191 59,200
2021/03/26 1,180 1,194 1,172 1,184 25,800
2021/03/25 1,178 1,190 1,162 1,179 43,900
2021/03/24 1,189 1,197 1,138 1,159 61,300
2021/03/23 1,204 1,226 1,198 1,203 54,200
2021/03/22 1,212 1,216 1,194 1,201 36,000
2021/03/19 1,197 1,223 1,177 1,220 69,300
2021/03/18 1,199 1,199 1,184 1,197 32,800
2021/03/17 1,169 1,196 1,160 1,195 39,000
2021/03/16 1,173 1,179 1,153 1,170 52,900
2021/03/15 1,168 1,178 1,159 1,174 50,500
2021/03/12 1,128 1,156 1,113 1,156 50,400
2021/03/11 1,124 1,129 1,116 1,128 31,200
2021/03/10 1,118 1,127 1,102 1,121 26,400
2021/03/09 1,142 1,142 1,107 1,119 52,200
2021/03/08 1,140 1,152 1,125 1,133 48,300
2021/03/05 1,098 1,126 1,081 1,124 35,700
2021/03/04 1,123 1,123 1,086 1,101 29,200
2021/03/03 1,110 1,139 1,088 1,123 84,200
2021/03/02 1,105 1,105 1,076 1,089 59,600
2021/03/01 1,062 1,105 1,062 1,105 61,900
2021/02/26 1,066 1,077 1,054 1,062 60,400
2021/02/25 1,075 1,076 1,051 1,074 47,400
2021/02/24 1,078 1,100 1,063 1,070 53,600
2021/02/22 1,078 1,088 1,073 1,078 22,500
2021/02/19 1,071 1,087 1,063 1,080 49,400
2021/02/18 1,098 1,105 1,076 1,086 49,100
2021/02/17 1,092 1,114 1,085 1,107 48,100
2021/02/16 1,098 1,099 1,080 1,086 60,300
2021/02/15 1,105 1,113 1,085 1,098 30,200
2021/02/12 1,087 1,112 1,080 1,105 38,700
2021/02/10 1,090 1,090 1,068 1,074 44,600
2021/02/09 1,119 1,140 1,076 1,093 81,800
2021/02/08 1,070 1,119 1,062 1,119 116,500
2021/02/05 1,035 1,055 1,035 1,055 64,800
2021/02/04 1,001 1,035 998 1,028 63,700
2021/02/03 995 1,002 984 1,000 63,200
2021/02/02 978 993 973 992 24,000
2021/02/01 972 980 967 972 29,300
2021/01/29 997 997 968 971 52,500
2021/01/28 990 994 983 988 44,300
2021/01/27 990 994 987 992 21,500
2021/01/26 999 999 983 990 33,000
2021/01/25 990 1,000 987 1,000 20,200
2021/01/22 991 1,000 989 993 35,100
2021/01/21 994 999 985 999 29,600
2021/01/20 973 993 968 993 42,000
2021/01/19 978 980 971 972 35,900
2021/01/18 977 978 969 976 39,200
2021/01/15 999 1,001 977 981 71,100
2021/01/14 989 1,008 988 1,005 45,200
2021/01/13 1,007 1,011 979 989 86,500
2021/01/12 1,010 1,010 1,000 1,006 22,900
2021/01/08 997 1,013 996 1,013 53,700
2021/01/07 991 1,000 987 997 43,700
2021/01/06 980 983 973 976 20,000
2021/01/05 972 976 966 973 19,200
2021/01/04 984 984 961 972 33,400

このページの先頭へ