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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,590 | 1,614 | 1,574 | 1,580 | 100,300 |
| 2026/05/28 | 1,589 | 1,600 | 1,578 | 1,595 | 52,700 |
| 2026/05/27 | 1,603 | 1,609 | 1,586 | 1,595 | 59,900 |
| 2026/05/26 | 1,611 | 1,623 | 1,585 | 1,615 | 72,400 |
| 2026/05/25 | 1,608 | 1,619 | 1,602 | 1,619 | 51,600 |
| 2026/05/22 | 1,609 | 1,626 | 1,588 | 1,624 | 61,100 |
| 2026/05/21 | 1,583 | 1,604 | 1,576 | 1,598 | 56,200 |
| 2026/05/20 | 1,596 | 1,598 | 1,543 | 1,563 | 126,100 |
| 2026/05/19 | 1,579 | 1,601 | 1,579 | 1,596 | 70,800 |
| 2026/05/18 | 1,586 | 1,589 | 1,551 | 1,553 | 45,700 |
| 2026/05/15 | 1,584 | 1,600 | 1,572 | 1,586 | 68,100 |
| 2026/05/14 | 1,600 | 1,600 | 1,571 | 1,584 | 83,600 |
| 2026/05/13 | 1,585 | 1,611 | 1,563 | 1,598 | 137,300 |
| 2026/05/12 | 1,558 | 1,623 | 1,539 | 1,545 | 151,000 |
| 2026/05/11 | 1,571 | 1,575 | 1,557 | 1,560 | 72,000 |
| 2026/05/08 | 1,582 | 1,584 | 1,552 | 1,569 | 77,300 |
| 2026/05/07 | 1,594 | 1,598 | 1,580 | 1,588 | 53,400 |
| 2026/05/01 | 1,572 | 1,585 | 1,545 | 1,579 | 65,000 |
| 2026/04/30 | 1,588 | 1,589 | 1,550 | 1,566 | 113,600 |
| 2026/04/28 | 1,546 | 1,583 | 1,543 | 1,583 | 93,200 |
| 2026/04/27 | 1,546 | 1,559 | 1,538 | 1,546 | 67,500 |
| 2026/04/24 | 1,552 | 1,559 | 1,540 | 1,546 | 53,600 |
| 2026/04/23 | 1,573 | 1,573 | 1,540 | 1,552 | 62,700 |
| 2026/04/22 | 1,597 | 1,597 | 1,565 | 1,565 | 73,700 |
| 2026/04/21 | 1,603 | 1,607 | 1,593 | 1,597 | 62,900 |
| 2026/04/20 | 1,605 | 1,615 | 1,587 | 1,590 | 65,900 |
| 2026/04/17 | 1,618 | 1,620 | 1,601 | 1,605 | 43,200 |
| 2026/04/16 | 1,626 | 1,626 | 1,607 | 1,614 | 75,600 |
| 2026/04/15 | 1,621 | 1,639 | 1,611 | 1,611 | 53,300 |
| 2026/04/14 | 1,625 | 1,645 | 1,611 | 1,613 | 53,900 |
| 2026/04/13 | 1,627 | 1,643 | 1,615 | 1,625 | 56,800 |
| 2026/04/10 | 1,666 | 1,668 | 1,634 | 1,638 | 74,000 |
| 2026/04/09 | 1,676 | 1,689 | 1,653 | 1,653 | 72,600 |
| 2026/04/08 | 1,685 | 1,686 | 1,670 | 1,673 | 53,200 |
| 2026/04/07 | 1,644 | 1,660 | 1,642 | 1,656 | 57,700 |
| 2026/04/06 | 1,625 | 1,645 | 1,620 | 1,641 | 55,900 |
| 2026/04/03 | 1,618 | 1,634 | 1,614 | 1,622 | 40,800 |
| 2026/03/27 | 1,622 | 1,642 | 1,617 | 1,637 | 100,300 |
| 2026/03/26 | 1,643 | 1,651 | 1,615 | 1,631 | 74,700 |
| 2026/03/25 | 1,650 | 1,667 | 1,648 | 1,655 | 61,200 |
| 2026/03/24 | 1,629 | 1,629 | 1,604 | 1,624 | 77,000 |
| 2026/03/23 | 1,600 | 1,609 | 1,571 | 1,589 | 156,500 |
| 2026/03/19 | 1,690 | 1,711 | 1,653 | 1,660 | 219,500 |
| 2026/03/18 | 1,643 | 1,682 | 1,643 | 1,682 | 121,500 |
| 2026/03/17 | 1,665 | 1,672 | 1,640 | 1,641 | 56,300 |
| 2026/03/16 | 1,659 | 1,700 | 1,640 | 1,640 | 168,900 |
| 2026/03/13 | 1,623 | 1,645 | 1,621 | 1,624 | 80,400 |
| 2026/03/12 | 1,677 | 1,677 | 1,637 | 1,645 | 76,700 |
| 2026/03/11 | 1,716 | 1,716 | 1,690 | 1,690 | 56,100 |
| 2026/03/10 | 1,697 | 1,702 | 1,666 | 1,686 | 84,500 |
| 2026/03/09 | 1,656 | 1,662 | 1,622 | 1,657 | 149,700 |
| 2026/03/06 | 1,743 | 1,751 | 1,707 | 1,731 | 60,600 |
| 2026/03/05 | 1,738 | 1,782 | 1,730 | 1,764 | 147,900 |
| 2026/03/04 | 1,714 | 1,726 | 1,657 | 1,686 | 166,700 |
| 2026/03/03 | 1,802 | 1,815 | 1,747 | 1,752 | 151,600 |
| 2026/03/02 | 1,852 | 1,855 | 1,805 | 1,817 | 132,000 |
| 2026/02/27 | 1,851 | 1,884 | 1,847 | 1,884 | 143,900 |
| 2026/02/26 | 1,852 | 1,873 | 1,848 | 1,852 | 113,000 |
| 2026/02/25 | 1,866 | 1,866 | 1,834 | 1,849 | 107,300 |
| 2026/02/24 | 1,850 | 1,875 | 1,812 | 1,862 | 147,400 |
| 2026/02/20 | 1,855 | 1,858 | 1,828 | 1,845 | 99,200 |
| 2026/02/19 | 1,880 | 1,881 | 1,856 | 1,877 | 137,700 |
| 2026/02/18 | 1,840 | 1,866 | 1,839 | 1,858 | 143,800 |
| 2026/02/17 | 1,850 | 1,850 | 1,824 | 1,840 | 74,400 |
| 2026/02/16 | 1,846 | 1,856 | 1,820 | 1,853 | 107,500 |
| 2026/02/13 | 1,874 | 1,874 | 1,795 | 1,809 | 132,100 |
| 2026/02/12 | 1,832 | 1,878 | 1,831 | 1,862 | 186,000 |
| 2026/02/10 | 1,840 | 1,840 | 1,818 | 1,822 | 132,800 |
| 2026/02/09 | 1,842 | 1,846 | 1,784 | 1,842 | 220,600 |
| 2026/02/06 | 1,780 | 1,785 | 1,726 | 1,779 | 249,500 |
| 2026/02/05 | 1,803 | 1,803 | 1,766 | 1,781 | 213,700 |
| 2026/02/04 | 1,760 | 1,816 | 1,735 | 1,801 | 396,000 |
| 2026/02/03 | 1,800 | 1,828 | 1,686 | 1,737 | 681,800 |
| 2026/02/02 | 1,987 | 1,987 | 1,747 | 1,747 | 967,900 |
| 2026/01/30 | 1,591 | 1,591 | 1,558 | 1,587 | 147,500 |
| 2026/01/29 | 1,561 | 1,564 | 1,535 | 1,558 | 88,600 |
| 2026/01/28 | 1,555 | 1,572 | 1,530 | 1,561 | 122,800 |
| 2026/01/27 | 1,542 | 1,570 | 1,525 | 1,553 | 119,300 |
| 2026/01/26 | 1,613 | 1,639 | 1,553 | 1,559 | 311,800 |
| 2026/01/23 | 1,576 | 1,582 | 1,561 | 1,573 | 86,000 |
| 2026/01/22 | 1,530 | 1,573 | 1,530 | 1,565 | 95,500 |
| 2026/01/21 | 1,518 | 1,532 | 1,515 | 1,528 | 58,900 |
| 2026/01/20 | 1,548 | 1,548 | 1,524 | 1,532 | 55,900 |
| 2026/01/19 | 1,560 | 1,561 | 1,546 | 1,557 | 30,800 |
| 2026/01/16 | 1,558 | 1,567 | 1,545 | 1,564 | 52,300 |
| 2026/01/15 | 1,542 | 1,560 | 1,540 | 1,560 | 62,900 |
| 2026/01/14 | 1,545 | 1,556 | 1,541 | 1,548 | 75,000 |
| 2026/01/13 | 1,560 | 1,560 | 1,531 | 1,545 | 68,700 |
| 2026/01/09 | 1,532 | 1,547 | 1,531 | 1,536 | 39,900 |
| 2026/01/08 | 1,537 | 1,554 | 1,520 | 1,533 | 87,900 |
| 2026/01/07 | 1,520 | 1,541 | 1,514 | 1,536 | 47,600 |
| 2026/01/06 | 1,511 | 1,535 | 1,511 | 1,530 | 42,100 |
| 2026/01/05 | 1,508 | 1,516 | 1,501 | 1,508 | 49,200 |