三重交通グループホールディングス(3232)の株価時系列情報
三重交通グループホールディングス(3232)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 |
---|---|---|---|---|---|
2024/03/28 | 623 | 624 | 608 | 614 | 620,200 |
2024/03/27 | 647 | 647 | 638 | 639 | 876,700 |
2024/03/26 | 641 | 643 | 635 | 637 | 304,100 |
2024/03/25 | 637 | 640 | 632 | 640 | 283,100 |
2024/03/22 | 637 | 643 | 633 | 641 | 110,400 |
2024/03/21 | 640 | 641 | 635 | 637 | 268,300 |
2024/03/19 | 631 | 638 | 629 | 638 | 66,000 |
2024/03/18 | 632 | 638 | 625 | 628 | 237,900 |
2024/03/15 | 626 | 636 | 626 | 635 | 87,500 |
2024/03/14 | 627 | 630 | 623 | 629 | 56,900 |
2024/03/13 | 625 | 630 | 620 | 625 | 73,000 |
2024/03/12 | 625 | 625 | 611 | 620 | 114,100 |
2024/03/11 | 632 | 632 | 620 | 625 | 92,800 |
2024/03/08 | 626 | 635 | 624 | 633 | 142,500 |
2024/03/07 | 619 | 625 | 618 | 625 | 148,600 |
2024/03/06 | 605 | 615 | 603 | 613 | 114,500 |
2024/03/05 | 603 | 607 | 596 | 602 | 97,400 |
2024/03/04 | 612 | 612 | 603 | 604 | 132,400 |
2024/03/01 | 603 | 612 | 596 | 612 | 160,500 |
2024/02/29 | 607 | 609 | 599 | 603 | 258,700 |
2024/02/28 | 610 | 612 | 604 | 606 | 253,800 |
2024/02/27 | 608 | 610 | 603 | 609 | 221,500 |
2024/02/26 | 610 | 610 | 598 | 599 | 208,300 |
2024/02/22 | 600 | 605 | 598 | 605 | 130,900 |
2024/02/21 | 608 | 608 | 597 | 602 | 303,200 |
2024/02/20 | 604 | 608 | 602 | 604 | 100,300 |
2024/02/19 | 592 | 603 | 592 | 603 | 99,000 |
2024/02/16 | 587 | 595 | 584 | 592 | 146,100 |
2024/02/15 | 590 | 590 | 581 | 585 | 189,100 |
2024/02/14 | 585 | 590 | 581 | 588 | 186,400 |
2024/02/13 | 587 | 589 | 581 | 586 | 195,300 |
2024/02/09 | 584 | 593 | 579 | 585 | 184,200 |
2024/02/08 | 602 | 603 | 585 | 590 | 355,700 |
2024/02/07 | 611 | 614 | 603 | 610 | 179,600 |
2024/02/06 | 615 | 618 | 611 | 612 | 188,500 |
2024/02/05 | 625 | 625 | 614 | 622 | 114,800 |
2024/02/02 | 626 | 628 | 617 | 617 | 79,000 |
2024/02/01 | 631 | 631 | 624 | 626 | 114,500 |
2024/01/31 | 622 | 629 | 619 | 629 | 92,600 |
2024/01/30 | 632 | 633 | 622 | 622 | 78,600 |
2024/01/29 | 627 | 633 | 627 | 630 | 40,500 |
2024/01/26 | 645 | 647 | 624 | 624 | 181,100 |
2024/01/25 | 632 | 643 | 632 | 639 | 142,600 |
2024/01/24 | 639 | 639 | 624 | 625 | 173,000 |
2024/01/23 | 649 | 652 | 642 | 644 | 70,700 |
2024/01/22 | 640 | 650 | 640 | 644 | 72,500 |
2024/01/19 | 632 | 642 | 631 | 638 | 147,900 |
2024/01/18 | 615 | 633 | 615 | 631 | 135,800 |
2024/01/17 | 615 | 623 | 613 | 615 | 114,500 |
2024/01/16 | 618 | 619 | 613 | 613 | 37,800 |
2024/01/15 | 614 | 622 | 613 | 619 | 104,800 |
2024/01/12 | 618 | 618 | 608 | 610 | 102,200 |
2024/01/11 | 620 | 620 | 613 | 615 | 102,600 |
2024/01/10 | 610 | 620 | 610 | 617 | 109,300 |
2024/01/09 | 606 | 614 | 605 | 610 | 115,300 |
2024/01/05 | 602 | 606 | 599 | 606 | 90,600 |
2024/01/04 | 599 | 603 | 591 | 600 | 108,200 |
2023/12/29 | 595 | 605 | 595 | 603 | 146,700 |
2023/12/28 | 585 | 593 | 585 | 593 | 42,300 |
2023/12/27 | 582 | 586 | 579 | 586 | 52,900 |
2023/12/26 | 580 | 583 | 575 | 582 | 94,400 |
2023/12/25 | 572 | 579 | 572 | 579 | 54,900 |
2023/12/22 | 568 | 573 | 566 | 570 | 45,300 |
2023/12/21 | 562 | 566 | 560 | 563 | 41,800 |
2023/12/20 | 565 | 569 | 563 | 564 | 67,600 |
2023/12/19 | 564 | 569 | 561 | 566 | 62,500 |
2023/12/18 | 566 | 567 | 559 | 562 | 92,500 |
2023/12/15 | 574 | 574 | 567 | 570 | 77,400 |
2023/12/14 | 580 | 584 | 571 | 572 | 99,600 |
2023/12/13 | 586 | 587 | 578 | 579 | 35,800 |
2023/12/12 | 585 | 590 | 585 | 585 | 33,900 |
2023/12/11 | 580 | 584 | 579 | 583 | 43,600 |
2023/12/08 | 587 | 591 | 578 | 580 | 96,600 |
2023/12/07 | 583 | 592 | 581 | 588 | 81,400 |
2023/12/06 | 577 | 588 | 577 | 588 | 64,900 |
2023/12/05 | 575 | 582 | 573 | 576 | 81,400 |
2023/12/04 | 575 | 579 | 572 | 575 | 48,400 |
2023/12/01 | 574 | 583 | 574 | 580 | 72,600 |
2023/11/30 | 573 | 576 | 569 | 572 | 75,900 |
2023/11/29 | 587 | 587 | 574 | 576 | 110,500 |
2023/11/28 | 580 | 589 | 580 | 589 | 73,800 |
2023/11/27 | 573 | 578 | 573 | 578 | 60,500 |
2023/11/24 | 572 | 573 | 567 | 573 | 93,500 |
2023/11/22 | 560 | 570 | 559 | 569 | 59,800 |
2023/11/21 | 560 | 564 | 560 | 561 | 63,400 |
2023/11/20 | 569 | 571 | 559 | 561 | 66,700 |
2023/11/17 | 561 | 570 | 561 | 569 | 71,700 |
2023/11/16 | 557 | 563 | 555 | 560 | 42,800 |
2023/11/15 | 559 | 559 | 551 | 557 | 51,200 |
2023/11/14 | 562 | 562 | 557 | 557 | 42,500 |
2023/11/13 | 568 | 568 | 553 | 560 | 132,500 |
2023/11/10 | 562 | 567 | 560 | 567 | 67,800 |
2023/11/09 | 557 | 568 | 557 | 568 | 109,900 |
2023/11/08 | 567 | 567 | 553 | 557 | 88,900 |
2023/11/07 | 567 | 567 | 562 | 564 | 71,900 |
2023/11/06 | 556 | 572 | 553 | 567 | 202,700 |
2023/11/02 | 564 | 564 | 546 | 551 | 105,100 |
2023/11/01 | 563 | 567 | 556 | 558 | 107,600 |
2023/10/31 | 553 | 562 | 550 | 562 | 98,800 |
2023/10/30 | 547 | 553 | 545 | 548 | 158,600 |
2023/10/27 | 544 | 554 | 544 | 554 | 149,500 |
2023/10/26 | 539 | 542 | 535 | 539 | 108,300 |
2023/10/25 | 533 | 542 | 533 | 540 | 90,100 |
2023/10/24 | 534 | 537 | 526 | 532 | 82,700 |
2023/10/23 | 540 | 540 | 534 | 534 | 58,700 |
2023/10/20 | 535 | 540 | 534 | 538 | 63,600 |
2023/10/19 | 534 | 540 | 532 | 539 | 71,300 |
2023/10/18 | 529 | 536 | 524 | 534 | 96,300 |
2023/10/17 | 531 | 532 | 525 | 527 | 54,300 |
2023/10/16 | 530 | 530 | 523 | 525 | 96,700 |
2023/10/13 | 537 | 537 | 529 | 530 | 110,600 |
2023/10/12 | 537 | 541 | 535 | 540 | 51,800 |
2023/10/11 | 542 | 544 | 536 | 536 | 100,200 |
2023/10/10 | 547 | 550 | 541 | 544 | 110,700 |
2023/10/06 | 541 | 548 | 541 | 546 | 49,200 |
2023/10/05 | 530 | 540 | 530 | 540 | 125,000 |
2023/10/04 | 540 | 543 | 530 | 530 | 153,100 |
2023/10/03 | 562 | 562 | 544 | 544 | 142,100 |
2023/10/02 | 570 | 577 | 562 | 562 | 170,000 |
2023/09/29 | 581 | 582 | 565 | 570 | 117,500 |
2023/09/28 | 593 | 593 | 578 | 581 | 615,300 |
2023/09/27 | 604 | 604 | 593 | 601 | 1,057,000 |
2023/09/26 | 610 | 610 | 604 | 606 | 316,800 |
2023/09/25 | 604 | 608 | 600 | 608 | 109,800 |
2023/09/22 | 600 | 607 | 598 | 604 | 212,000 |
2023/09/21 | 600 | 606 | 598 | 599 | 191,700 |
2023/09/20 | 611 | 615 | 600 | 600 | 164,700 |
2023/09/19 | 606 | 610 | 604 | 610 | 217,300 |
2023/09/15 | 612 | 614 | 607 | 609 | 140,300 |
2023/09/14 | 606 | 607 | 601 | 604 | 333,700 |
2023/09/13 | 610 | 612 | 602 | 605 | 118,800 |
2023/09/12 | 608 | 612 | 603 | 611 | 77,900 |
2023/09/11 | 612 | 614 | 601 | 603 | 177,800 |
2023/09/08 | 615 | 620 | 607 | 608 | 175,800 |
2023/09/07 | 616 | 623 | 613 | 616 | 174,400 |
2023/09/06 | 618 | 621 | 613 | 618 | 125,700 |
2023/09/05 | 617 | 627 | 617 | 626 | 186,000 |
2023/09/04 | 606 | 617 | 606 | 617 | 103,100 |
2023/09/01 | 601 | 608 | 601 | 608 | 142,600 |
2023/08/31 | 600 | 609 | 600 | 601 | 99,800 |
2023/08/30 | 595 | 600 | 590 | 598 | 247,000 |
2023/08/29 | 592 | 598 | 592 | 597 | 92,200 |
2023/08/28 | 591 | 593 | 589 | 592 | 190,000 |
2023/08/25 | 590 | 591 | 586 | 590 | 130,500 |
2023/08/24 | 583 | 597 | 581 | 590 | 218,500 |
2023/08/23 | 585 | 587 | 580 | 585 | 132,900 |
2023/08/22 | 581 | 581 | 576 | 580 | 112,500 |
2023/08/21 | 581 | 587 | 581 | 583 | 133,400 |
2023/08/18 | 586 | 586 | 581 | 584 | 92,300 |
2023/08/17 | 596 | 598 | 588 | 589 | 114,800 |
2023/08/16 | 589 | 601 | 588 | 596 | 179,300 |
2023/08/15 | 590 | 593 | 584 | 593 | 148,500 |
2023/08/14 | 586 | 590 | 582 | 589 | 210,800 |
2023/08/10 | 570 | 584 | 568 | 584 | 270,600 |
2023/08/09 | 560 | 565 | 558 | 565 | 121,600 |
2023/08/08 | 560 | 562 | 556 | 558 | 76,900 |
2023/08/07 | 551 | 559 | 551 | 559 | 80,000 |
2023/08/04 | 553 | 558 | 552 | 553 | 69,000 |
2023/08/03 | 563 | 564 | 551 | 557 | 131,200 |
2023/08/02 | 569 | 573 | 564 | 566 | 84,500 |
2023/08/01 | 567 | 572 | 566 | 572 | 51,000 |
2023/07/31 | 570 | 574 | 564 | 568 | 94,400 |
2023/07/28 | 559 | 564 | 556 | 562 | 195,700 |
2023/07/27 | 560 | 562 | 555 | 560 | 77,300 |
2023/07/26 | 559 | 559 | 553 | 555 | 105,500 |
2023/07/25 | 553 | 559 | 551 | 559 | 84,900 |
2023/07/24 | 553 | 556 | 551 | 552 | 59,500 |
2023/07/21 | 545 | 550 | 544 | 547 | 53,100 |
2023/07/20 | 546 | 547 | 542 | 544 | 48,700 |
2023/07/19 | 546 | 548 | 540 | 544 | 55,400 |
2023/07/18 | 535 | 541 | 535 | 541 | 53,000 |
2023/07/14 | 541 | 545 | 532 | 535 | 111,200 |
2023/07/13 | 553 | 553 | 541 | 543 | 69,900 |
2023/07/12 | 557 | 557 | 550 | 551 | 60,400 |
2023/07/11 | 556 | 557 | 552 | 554 | 66,300 |
2023/07/10 | 552 | 556 | 550 | 552 | 89,800 |
2023/07/07 | 552 | 556 | 549 | 551 | 103,300 |
2023/07/06 | 558 | 560 | 555 | 556 | 99,600 |
2023/07/05 | 566 | 566 | 561 | 561 | 77,200 |
2023/07/04 | 565 | 567 | 564 | 566 | 83,700 |
2023/07/03 | 572 | 573 | 567 | 569 | 71,300 |
2023/06/30 | 574 | 574 | 566 | 572 | 91,400 |
2023/06/29 | 573 | 579 | 571 | 574 | 37,300 |
2023/06/28 | 570 | 577 | 568 | 576 | 51,000 |
2023/06/27 | 566 | 567 | 561 | 566 | 42,400 |
2023/06/26 | 572 | 572 | 563 | 569 | 67,600 |
2023/06/23 | 579 | 580 | 566 | 568 | 70,500 |
2023/06/22 | 580 | 584 | 575 | 577 | 67,300 |
2023/06/21 | 574 | 582 | 574 | 579 | 60,600 |
2023/06/20 | 577 | 577 | 572 | 575 | 40,500 |
2023/06/19 | 577 | 581 | 574 | 580 | 49,800 |
2023/06/16 | 573 | 577 | 568 | 577 | 104,100 |
2023/06/15 | 576 | 576 | 571 | 572 | 39,500 |
2023/06/14 | 579 | 579 | 570 | 573 | 103,300 |
2023/06/13 | 575 | 579 | 574 | 577 | 67,800 |
2023/06/12 | 571 | 575 | 570 | 574 | 58,200 |
2023/06/09 | 568 | 571 | 566 | 571 | 107,200 |
2023/06/08 | 565 | 569 | 560 | 563 | 70,200 |
2023/06/07 | 570 | 573 | 557 | 560 | 115,200 |
2023/06/06 | 561 | 572 | 561 | 570 | 79,000 |