三栄建築設計(3228)の株価時系列情報
三栄建築設計(3228)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 |
---|---|---|---|---|---|
2023/10/31 | 2,025 | 2,025 | 2,021 | 2,025 | 41,400 |
2023/10/30 | 2,022 | 2,073 | 2,022 | 2,073 | 100,900 |
2023/10/27 | 2,022 | 2,025 | 2,022 | 2,022 | 51,400 |
2023/10/26 | 2,021 | 2,025 | 2,021 | 2,025 | 18,400 |
2023/10/25 | 2,023 | 2,025 | 2,022 | 2,025 | 11,200 |
2023/10/24 | 2,021 | 2,023 | 2,021 | 2,021 | 10,900 |
2023/10/23 | 2,020 | 2,022 | 2,020 | 2,020 | 16,600 |
2023/10/20 | 2,020 | 2,022 | 2,020 | 2,021 | 3,900 |
2023/10/19 | 2,021 | 2,024 | 2,020 | 2,020 | 99,500 |
2023/10/18 | 2,036 | 2,038 | 2,019 | 2,019 | 170,400 |
2023/10/17 | 2,019 | 2,036 | 2,019 | 2,024 | 103,900 |
2023/10/16 | 2,019 | 2,021 | 2,019 | 2,019 | 97,700 |
2023/10/13 | 2,019 | 2,021 | 2,019 | 2,019 | 30,400 |
2023/10/12 | 2,019 | 2,020 | 2,019 | 2,019 | 22,100 |
2023/10/11 | 2,020 | 2,020 | 2,019 | 2,019 | 28,700 |
2023/10/10 | 2,021 | 2,025 | 2,019 | 2,019 | 91,400 |
2023/10/06 | 2,021 | 2,023 | 2,020 | 2,020 | 37,600 |
2023/10/05 | 2,022 | 2,032 | 2,020 | 2,022 | 69,200 |
2023/10/04 | 2,020 | 2,022 | 2,019 | 2,021 | 38,300 |
2023/10/03 | 2,019 | 2,022 | 2,019 | 2,019 | 52,200 |
2023/10/02 | 2,020 | 2,023 | 2,020 | 2,020 | 37,900 |
2023/09/29 | 2,018 | 2,022 | 2,018 | 2,020 | 10,900 |
2023/09/28 | 2,020 | 2,025 | 2,019 | 2,024 | 18,800 |
2023/09/27 | 2,021 | 2,024 | 2,021 | 2,023 | 23,900 |
2023/09/26 | 2,023 | 2,023 | 2,022 | 2,022 | 40,300 |
2023/09/25 | 2,023 | 2,024 | 2,022 | 2,022 | 52,600 |
2023/09/22 | 2,023 | 2,024 | 2,022 | 2,022 | 57,000 |
2023/09/21 | 2,021 | 2,023 | 2,021 | 2,021 | 51,800 |
2023/09/20 | 2,022 | 2,023 | 2,021 | 2,021 | 40,300 |
2023/09/19 | 2,022 | 2,023 | 2,021 | 2,022 | 55,000 |
2023/09/15 | 2,024 | 2,025 | 2,021 | 2,021 | 105,800 |
2023/09/14 | 2,022 | 2,024 | 2,021 | 2,021 | 34,500 |
2023/09/13 | 2,022 | 2,025 | 2,021 | 2,021 | 62,300 |
2023/09/12 | 2,023 | 2,025 | 2,021 | 2,021 | 83,000 |
2023/09/11 | 2,022 | 2,025 | 2,021 | 2,022 | 74,400 |
2023/09/08 | 2,024 | 2,028 | 2,021 | 2,021 | 143,800 |
2023/09/07 | 2,022 | 2,023 | 2,021 | 2,021 | 106,600 |
2023/09/06 | 2,022 | 2,023 | 2,021 | 2,021 | 135,400 |
2023/09/05 | 2,022 | 2,022 | 2,021 | 2,021 | 209,300 |
2023/09/04 | 2,022 | 2,025 | 2,021 | 2,022 | 128,400 |
2023/09/01 | 2,021 | 2,024 | 2,021 | 2,021 | 123,000 |
2023/08/31 | 2,021 | 2,024 | 2,021 | 2,021 | 186,000 |
2023/08/30 | 2,022 | 2,024 | 2,020 | 2,021 | 207,000 |
2023/08/29 | 2,023 | 2,025 | 2,022 | 2,025 | 102,100 |
2023/08/28 | 2,023 | 2,025 | 2,022 | 2,024 | 66,400 |
2023/08/25 | 2,023 | 2,025 | 2,022 | 2,025 | 94,700 |
2023/08/24 | 2,023 | 2,026 | 2,022 | 2,024 | 193,100 |
2023/08/23 | 2,024 | 2,028 | 2,022 | 2,023 | 367,100 |
2023/08/22 | 2,021 | 2,033 | 2,021 | 2,022 | 548,700 |
2023/08/21 | 2,019 | 2,022 | 2,019 | 2,019 | 430,800 |
2023/08/18 | 2,019 | 2,021 | 2,019 | 2,020 | 747,700 |
2023/08/17 | 2,021 | 2,025 | 2,018 | 2,019 | 3,016,500 |
2023/08/16 | 1,698 | 1,843 | 1,660 | 1,843 | 785,100 |
2023/08/15 | 1,609 | 1,725 | 1,586 | 1,716 | 608,500 |
2023/08/14 | 1,562 | 1,606 | 1,558 | 1,601 | 287,600 |
2023/08/10 | 1,530 | 1,553 | 1,524 | 1,553 | 83,500 |
2023/08/09 | 1,532 | 1,537 | 1,521 | 1,530 | 77,200 |
2023/08/08 | 1,530 | 1,535 | 1,525 | 1,531 | 43,100 |
2023/08/07 | 1,533 | 1,535 | 1,511 | 1,533 | 70,200 |
2023/08/04 | 1,524 | 1,534 | 1,520 | 1,529 | 36,000 |
2023/08/03 | 1,545 | 1,545 | 1,518 | 1,529 | 89,200 |
2023/08/02 | 1,560 | 1,561 | 1,544 | 1,555 | 118,500 |
2023/08/01 | 1,534 | 1,558 | 1,534 | 1,550 | 112,600 |
2023/07/31 | 1,533 | 1,543 | 1,524 | 1,534 | 131,100 |
2023/07/28 | 1,497 | 1,516 | 1,488 | 1,516 | 116,400 |
2023/07/27 | 1,487 | 1,499 | 1,482 | 1,498 | 52,100 |
2023/07/26 | 1,480 | 1,488 | 1,472 | 1,486 | 56,200 |
2023/07/25 | 1,485 | 1,485 | 1,470 | 1,481 | 50,700 |
2023/07/24 | 1,462 | 1,487 | 1,462 | 1,482 | 74,800 |
2023/07/21 | 1,455 | 1,459 | 1,447 | 1,459 | 63,000 |
2023/07/20 | 1,440 | 1,453 | 1,440 | 1,449 | 46,800 |
2023/07/19 | 1,441 | 1,453 | 1,430 | 1,440 | 111,400 |
2023/07/18 | 1,438 | 1,445 | 1,432 | 1,437 | 79,200 |
2023/07/14 | 1,454 | 1,464 | 1,415 | 1,432 | 148,900 |
2023/07/13 | 1,455 | 1,466 | 1,451 | 1,464 | 52,200 |
2023/07/12 | 1,460 | 1,475 | 1,456 | 1,456 | 82,000 |
2023/07/11 | 1,450 | 1,460 | 1,447 | 1,449 | 64,500 |
2023/07/10 | 1,439 | 1,448 | 1,433 | 1,444 | 87,900 |
2023/07/07 | 1,435 | 1,438 | 1,426 | 1,430 | 72,900 |
2023/07/06 | 1,429 | 1,445 | 1,424 | 1,438 | 109,300 |
2023/07/05 | 1,416 | 1,426 | 1,408 | 1,426 | 89,500 |
2023/07/04 | 1,415 | 1,424 | 1,408 | 1,420 | 105,500 |
2023/07/03 | 1,410 | 1,418 | 1,403 | 1,405 | 107,600 |
2023/06/30 | 1,408 | 1,408 | 1,386 | 1,400 | 75,300 |
2023/06/29 | 1,370 | 1,398 | 1,370 | 1,395 | 136,500 |
2023/06/28 | 1,368 | 1,374 | 1,356 | 1,370 | 133,900 |
2023/06/27 | 1,365 | 1,368 | 1,343 | 1,350 | 197,600 |
2023/06/26 | 1,415 | 1,416 | 1,358 | 1,366 | 306,200 |
2023/06/23 | 1,450 | 1,452 | 1,409 | 1,427 | 252,400 |
2023/06/22 | 1,412 | 1,468 | 1,412 | 1,450 | 379,100 |
2023/06/21 | 1,342 | 1,458 | 1,292 | 1,437 | 1,540,100 |
2023/06/20 | 1,534 | 1,542 | 1,527 | 1,542 | 21,700 |
2023/06/19 | 1,534 | 1,546 | 1,527 | 1,539 | 27,300 |
2023/06/16 | 1,530 | 1,533 | 1,521 | 1,533 | 38,300 |
2023/06/15 | 1,521 | 1,542 | 1,521 | 1,533 | 17,700 |
2023/06/14 | 1,526 | 1,530 | 1,517 | 1,519 | 28,700 |
2023/06/13 | 1,539 | 1,541 | 1,526 | 1,526 | 35,900 |
2023/06/12 | 1,535 | 1,543 | 1,525 | 1,530 | 32,600 |
2023/06/09 | 1,519 | 1,529 | 1,517 | 1,523 | 40,200 |
2023/06/08 | 1,511 | 1,528 | 1,503 | 1,508 | 36,100 |
2023/06/07 | 1,515 | 1,523 | 1,504 | 1,512 | 47,400 |
2023/06/06 | 1,504 | 1,516 | 1,502 | 1,507 | 12,900 |
2023/06/05 | 1,503 | 1,520 | 1,491 | 1,513 | 35,300 |
2023/06/02 | 1,479 | 1,492 | 1,478 | 1,488 | 20,800 |
2023/06/01 | 1,474 | 1,490 | 1,467 | 1,469 | 37,600 |
2023/05/31 | 1,485 | 1,493 | 1,461 | 1,461 | 72,300 |
2023/05/30 | 1,505 | 1,517 | 1,494 | 1,503 | 33,400 |
2023/05/29 | 1,507 | 1,515 | 1,502 | 1,506 | 16,200 |
2023/05/26 | 1,503 | 1,514 | 1,496 | 1,496 | 17,600 |
2023/05/25 | 1,503 | 1,509 | 1,498 | 1,506 | 19,600 |
2023/05/24 | 1,501 | 1,520 | 1,501 | 1,505 | 17,600 |
2023/05/23 | 1,524 | 1,532 | 1,505 | 1,512 | 31,400 |
2023/05/22 | 1,510 | 1,527 | 1,503 | 1,525 | 23,200 |
2023/05/19 | 1,510 | 1,510 | 1,501 | 1,502 | 19,300 |
2023/05/18 | 1,495 | 1,507 | 1,492 | 1,505 | 31,400 |
2023/05/17 | 1,492 | 1,494 | 1,482 | 1,488 | 20,000 |
2023/05/16 | 1,499 | 1,499 | 1,484 | 1,492 | 27,300 |
2023/05/15 | 1,497 | 1,497 | 1,483 | 1,490 | 25,100 |
2023/05/12 | 1,485 | 1,493 | 1,476 | 1,493 | 23,800 |
2023/05/11 | 1,497 | 1,497 | 1,482 | 1,482 | 22,900 |
2023/05/10 | 1,495 | 1,497 | 1,488 | 1,497 | 22,600 |
2023/05/09 | 1,499 | 1,504 | 1,489 | 1,495 | 49,200 |
2023/05/08 | 1,490 | 1,495 | 1,486 | 1,491 | 32,100 |
2023/05/02 | 1,488 | 1,488 | 1,470 | 1,481 | 29,700 |
2023/05/01 | 1,481 | 1,490 | 1,464 | 1,488 | 64,900 |
2023/04/28 | 1,455 | 1,464 | 1,449 | 1,464 | 36,400 |
2023/04/27 | 1,446 | 1,459 | 1,446 | 1,450 | 27,800 |
2023/04/26 | 1,448 | 1,451 | 1,441 | 1,446 | 27,000 |
2023/04/25 | 1,455 | 1,463 | 1,448 | 1,451 | 35,000 |
2023/04/24 | 1,449 | 1,460 | 1,442 | 1,454 | 37,600 |
2023/04/21 | 1,453 | 1,454 | 1,439 | 1,439 | 53,400 |
2023/04/20 | 1,438 | 1,454 | 1,438 | 1,445 | 40,800 |
2023/04/19 | 1,460 | 1,460 | 1,439 | 1,440 | 87,700 |
2023/04/18 | 1,476 | 1,481 | 1,455 | 1,460 | 72,400 |
2023/04/17 | 1,510 | 1,510 | 1,465 | 1,467 | 136,000 |
2023/04/14 | 1,533 | 1,550 | 1,532 | 1,542 | 39,300 |
2023/04/13 | 1,544 | 1,544 | 1,536 | 1,541 | 24,900 |
2023/04/12 | 1,548 | 1,555 | 1,535 | 1,544 | 33,500 |
2023/04/11 | 1,548 | 1,554 | 1,538 | 1,548 | 34,300 |
2023/04/10 | 1,554 | 1,559 | 1,534 | 1,541 | 24,300 |
2023/04/07 | 1,548 | 1,551 | 1,541 | 1,547 | 24,900 |
2023/04/06 | 1,551 | 1,558 | 1,534 | 1,548 | 32,700 |
2023/04/05 | 1,590 | 1,590 | 1,554 | 1,561 | 34,900 |
2023/04/04 | 1,593 | 1,606 | 1,591 | 1,603 | 52,500 |
2023/04/03 | 1,582 | 1,592 | 1,578 | 1,590 | 32,600 |
2023/03/31 | 1,559 | 1,581 | 1,558 | 1,571 | 40,700 |
2023/03/30 | 1,559 | 1,559 | 1,547 | 1,558 | 30,300 |
2023/03/29 | 1,515 | 1,553 | 1,515 | 1,553 | 59,800 |
2023/03/28 | 1,526 | 1,526 | 1,509 | 1,520 | 33,300 |
2023/03/27 | 1,507 | 1,522 | 1,505 | 1,518 | 33,800 |
2023/03/24 | 1,487 | 1,498 | 1,484 | 1,496 | 17,700 |
2023/03/23 | 1,471 | 1,495 | 1,470 | 1,495 | 25,100 |
2023/03/22 | 1,490 | 1,497 | 1,484 | 1,486 | 16,700 |
2023/03/20 | 1,510 | 1,516 | 1,476 | 1,480 | 40,300 |
2023/03/17 | 1,511 | 1,522 | 1,507 | 1,518 | 25,500 |
2023/03/16 | 1,495 | 1,517 | 1,491 | 1,514 | 55,100 |
2023/03/15 | 1,510 | 1,531 | 1,510 | 1,529 | 43,100 |
2023/03/14 | 1,501 | 1,511 | 1,496 | 1,499 | 68,800 |
2023/03/13 | 1,533 | 1,533 | 1,509 | 1,525 | 41,400 |
2023/03/10 | 1,545 | 1,555 | 1,541 | 1,543 | 46,100 |
2023/03/09 | 1,547 | 1,566 | 1,545 | 1,556 | 65,600 |
2023/03/08 | 1,519 | 1,541 | 1,517 | 1,541 | 50,400 |
2023/03/07 | 1,529 | 1,529 | 1,515 | 1,528 | 44,500 |
2023/03/06 | 1,515 | 1,530 | 1,510 | 1,527 | 50,700 |
2023/03/03 | 1,493 | 1,514 | 1,493 | 1,507 | 45,700 |
2023/03/02 | 1,502 | 1,507 | 1,487 | 1,492 | 38,000 |
2023/03/01 | 1,497 | 1,502 | 1,493 | 1,502 | 40,600 |
2023/02/28 | 1,492 | 1,504 | 1,492 | 1,499 | 58,100 |
2023/02/27 | 1,483 | 1,491 | 1,468 | 1,490 | 122,800 |
2023/02/24 | 1,508 | 1,515 | 1,507 | 1,514 | 147,300 |
2023/02/22 | 1,489 | 1,501 | 1,487 | 1,498 | 55,300 |
2023/02/21 | 1,495 | 1,504 | 1,490 | 1,496 | 56,500 |
2023/02/20 | 1,482 | 1,494 | 1,481 | 1,493 | 42,400 |
2023/02/17 | 1,468 | 1,480 | 1,465 | 1,480 | 50,400 |
2023/02/16 | 1,472 | 1,479 | 1,472 | 1,478 | 33,700 |
2023/02/15 | 1,480 | 1,482 | 1,465 | 1,468 | 53,500 |
2023/02/14 | 1,468 | 1,481 | 1,466 | 1,478 | 32,200 |
2023/02/13 | 1,470 | 1,473 | 1,455 | 1,466 | 54,500 |
2023/02/10 | 1,476 | 1,478 | 1,464 | 1,472 | 53,000 |
2023/02/09 | 1,485 | 1,489 | 1,474 | 1,475 | 45,300 |
2023/02/08 | 1,485 | 1,490 | 1,471 | 1,485 | 37,500 |
2023/02/07 | 1,483 | 1,490 | 1,476 | 1,481 | 32,500 |
2023/02/06 | 1,479 | 1,492 | 1,479 | 1,490 | 27,600 |
2023/02/03 | 1,489 | 1,490 | 1,480 | 1,480 | 13,300 |
2023/02/02 | 1,487 | 1,492 | 1,483 | 1,483 | 18,500 |
2023/02/01 | 1,494 | 1,498 | 1,484 | 1,487 | 28,700 |
2023/01/31 | 1,500 | 1,505 | 1,490 | 1,490 | 39,300 |
2023/01/30 | 1,495 | 1,503 | 1,487 | 1,500 | 39,700 |
2023/01/27 | 1,483 | 1,495 | 1,481 | 1,484 | 30,200 |
2023/01/26 | 1,480 | 1,485 | 1,479 | 1,481 | 21,800 |
2023/01/25 | 1,470 | 1,481 | 1,470 | 1,480 | 17,000 |
2023/01/24 | 1,464 | 1,475 | 1,457 | 1,470 | 32,000 |
2023/01/23 | 1,440 | 1,453 | 1,431 | 1,453 | 40,800 |
2023/01/20 | 1,429 | 1,431 | 1,423 | 1,429 | 41,400 |
2023/01/19 | 1,430 | 1,439 | 1,427 | 1,429 | 34,900 |
2023/01/18 | 1,432 | 1,449 | 1,417 | 1,430 | 59,800 |
2023/01/17 | 1,455 | 1,463 | 1,431 | 1,432 | 52,300 |
2023/01/16 | 1,482 | 1,493 | 1,442 | 1,443 | 114,000 |
2023/01/13 | 1,472 | 1,489 | 1,472 | 1,482 | 52,100 |
2023/01/12 | 1,480 | 1,480 | 1,469 | 1,476 | 26,200 |
2023/01/11 | 1,462 | 1,488 | 1,462 | 1,474 | 28,400 |
2023/01/10 | 1,463 | 1,470 | 1,455 | 1,455 | 31,400 |
2023/01/06 | 1,465 | 1,468 | 1,456 | 1,462 | 30,300 |
2023/01/05 | 1,482 | 1,486 | 1,471 | 1,471 | 27,200 |
2023/01/04 | 1,496 | 1,496 | 1,480 | 1,481 | 25,500 |