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 |
---|---|---|---|---|---|
2015/12/30 | 461 | 465 | 457 | 459 | 44,100 |
2015/12/29 | 459 | 467 | 457 | 461 | 29,400 |
2015/12/28 | 467 | 467 | 456 | 458 | 40,500 |
2015/12/25 | 454 | 456 | 452 | 453 | 27,800 |
2015/12/24 | 451 | 452 | 448 | 452 | 45,200 |
2015/12/22 | 456 | 456 | 450 | 450 | 38,200 |
2015/12/21 | 455 | 458 | 452 | 456 | 21,800 |
2015/12/18 | 463 | 464 | 455 | 460 | 20,100 |
2015/12/17 | 461 | 464 | 454 | 460 | 41,300 |
2015/12/16 | 464 | 467 | 436 | 458 | 109,400 |
2015/12/15 | 468 | 469 | 461 | 467 | 28,900 |
2015/12/14 | 455 | 470 | 453 | 470 | 30,200 |
2015/12/11 | 458 | 463 | 458 | 460 | 59,000 |
2015/12/10 | 465 | 468 | 460 | 461 | 30,600 |
2015/12/09 | 464 | 471 | 463 | 469 | 23,200 |
2015/12/08 | 467 | 470 | 462 | 469 | 26,400 |
2015/12/07 | 472 | 475 | 469 | 469 | 35,200 |
2015/12/04 | 465 | 476 | 465 | 472 | 39,400 |
2015/12/03 | 468 | 472 | 468 | 469 | 24,100 |
2015/12/02 | 469 | 473 | 468 | 469 | 35,800 |
2015/12/01 | 468 | 471 | 468 | 469 | 17,400 |
2015/11/30 | 472 | 477 | 470 | 472 | 34,000 |
2015/11/27 | 475 | 475 | 466 | 470 | 40,600 |
2015/11/26 | 470 | 474 | 470 | 472 | 48,100 |
2015/11/25 | 476 | 476 | 470 | 470 | 36,500 |
2015/11/24 | 477 | 477 | 472 | 475 | 44,400 |
2015/11/20 | 475 | 479 | 473 | 478 | 40,800 |
2015/11/19 | 479 | 479 | 474 | 476 | 25,400 |
2015/11/18 | 480 | 480 | 473 | 475 | 35,100 |
2015/11/17 | 480 | 480 | 476 | 477 | 33,800 |
2015/11/16 | 472 | 480 | 470 | 476 | 35,600 |
2015/11/13 | 476 | 479 | 472 | 472 | 25,500 |
2015/11/12 | 474 | 480 | 472 | 479 | 22,500 |
2015/11/11 | 471 | 480 | 466 | 474 | 44,500 |
2015/11/10 | 464 | 472 | 463 | 471 | 25,300 |
2015/11/09 | 462 | 474 | 462 | 468 | 73,900 |
2015/11/06 | 462 | 472 | 462 | 470 | 42,500 |
2015/11/05 | 474 | 474 | 462 | 466 | 32,500 |
2015/11/04 | 465 | 472 | 459 | 472 | 26,500 |
2015/11/02 | 460 | 467 | 458 | 462 | 27,600 |
2015/10/30 | 475 | 475 | 455 | 467 | 63,500 |
2015/10/29 | 450 | 482 | 449 | 482 | 102,100 |
2015/10/28 | 443 | 450 | 443 | 450 | 35,900 |
2015/10/27 | 446 | 446 | 441 | 444 | 59,900 |
2015/10/26 | 440 | 441 | 439 | 441 | 24,700 |
2015/10/23 | 443 | 443 | 439 | 439 | 45,700 |
2015/10/22 | 440 | 445 | 438 | 440 | 39,700 |
2015/10/21 | 430 | 447 | 430 | 443 | 198,600 |
2015/10/20 | 422 | 423 | 421 | 423 | 21,400 |
2015/10/19 | 420 | 423 | 420 | 422 | 12,700 |
2015/10/16 | 423 | 423 | 420 | 420 | 31,900 |
2015/10/15 | 420 | 425 | 418 | 422 | 28,400 |
2015/10/14 | 422 | 422 | 418 | 420 | 22,300 |
2015/10/13 | 420 | 423 | 419 | 423 | 22,000 |
2015/10/09 | 424 | 424 | 416 | 422 | 54,100 |
2015/10/08 | 431 | 432 | 417 | 422 | 99,900 |
2015/10/07 | 437 | 437 | 432 | 434 | 60,800 |
2015/10/06 | 439 | 439 | 434 | 437 | 33,800 |
2015/10/05 | 438 | 438 | 431 | 432 | 18,000 |
2015/10/02 | 427 | 437 | 425 | 437 | 36,700 |
2015/10/01 | 422 | 430 | 418 | 427 | 53,300 |
2015/09/30 | 420 | 424 | 417 | 421 | 26,200 |
2015/09/29 | 421 | 423 | 416 | 417 | 59,500 |
2015/09/28 | 435 | 435 | 427 | 428 | 193,100 |
2015/09/25 | 438 | 441 | 431 | 436 | 357,100 |
2015/09/24 | 439 | 446 | 436 | 441 | 311,000 |
2015/09/18 | 430 | 442 | 429 | 442 | 102,700 |
2015/09/17 | 425 | 432 | 424 | 432 | 113,600 |
2015/09/16 | 426 | 428 | 421 | 424 | 54,000 |
2015/09/15 | 422 | 426 | 421 | 425 | 25,300 |
2015/09/14 | 422 | 426 | 420 | 420 | 18,800 |
2015/09/11 | 412 | 423 | 412 | 419 | 77,300 |
2015/09/10 | 415 | 425 | 410 | 416 | 75,000 |
2015/09/09 | 420 | 430 | 412 | 426 | 69,500 |
2015/09/08 | 425 | 426 | 400 | 400 | 89,000 |
2015/09/07 | 430 | 432 | 421 | 430 | 30,800 |
2015/09/04 | 442 | 442 | 422 | 430 | 44,700 |
2015/09/03 | 441 | 441 | 436 | 436 | 37,000 |
2015/09/02 | 435 | 447 | 433 | 437 | 40,700 |
2015/09/01 | 452 | 455 | 442 | 443 | 53,500 |
2015/08/31 | 454 | 456 | 451 | 455 | 23,200 |
2015/08/28 | 452 | 456 | 445 | 450 | 37,900 |
2015/08/27 | 444 | 448 | 440 | 440 | 62,500 |
2015/08/26 | 421 | 435 | 420 | 431 | 83,700 |
2015/08/25 | 417 | 445 | 416 | 420 | 130,200 |
2015/08/24 | 436 | 449 | 432 | 432 | 133,200 |
2015/08/21 | 455 | 455 | 450 | 451 | 67,300 |
2015/08/20 | 470 | 470 | 463 | 464 | 49,600 |
2015/08/19 | 473 | 478 | 472 | 473 | 30,500 |
2015/08/18 | 475 | 478 | 472 | 476 | 31,500 |
2015/08/17 | 475 | 478 | 472 | 472 | 50,400 |
2015/08/14 | 477 | 482 | 473 | 474 | 36,600 |
2015/08/13 | 479 | 481 | 471 | 477 | 54,100 |
2015/08/12 | 481 | 485 | 480 | 482 | 31,000 |
2015/08/11 | 483 | 485 | 478 | 481 | 35,500 |
2015/08/10 | 475 | 485 | 475 | 483 | 83,900 |
2015/08/07 | 482 | 482 | 471 | 477 | 54,300 |
2015/08/06 | 483 | 484 | 479 | 482 | 46,500 |
2015/08/05 | 480 | 483 | 478 | 479 | 25,300 |
2015/08/04 | 478 | 482 | 478 | 482 | 15,900 |
2015/08/03 | 480 | 482 | 478 | 482 | 22,200 |
2015/07/31 | 475 | 479 | 472 | 479 | 23,200 |
2015/07/30 | 477 | 478 | 471 | 475 | 37,800 |
2015/07/29 | 475 | 477 | 474 | 477 | 20,800 |
2015/07/28 | 473 | 480 | 470 | 475 | 47,100 |
2015/07/27 | 484 | 484 | 474 | 475 | 65,700 |
2015/07/24 | 477 | 479 | 476 | 476 | 41,200 |
2015/07/23 | 471 | 476 | 471 | 476 | 19,800 |
2015/07/22 | 475 | 477 | 469 | 470 | 58,400 |
2015/07/21 | 471 | 477 | 471 | 477 | 31,000 |
2015/07/17 | 475 | 475 | 470 | 471 | 33,700 |
2015/07/16 | 472 | 473 | 469 | 473 | 40,600 |
2015/07/15 | 472 | 475 | 466 | 471 | 48,100 |
2015/07/14 | 470 | 476 | 467 | 472 | 82,100 |
2015/07/13 | 457 | 466 | 456 | 462 | 42,300 |
2015/07/10 | 455 | 462 | 451 | 455 | 55,200 |
2015/07/09 | 451 | 457 | 441 | 455 | 120,700 |
2015/07/08 | 470 | 471 | 462 | 462 | 74,400 |
2015/07/07 | 475 | 475 | 465 | 470 | 50,900 |
2015/07/06 | 472 | 475 | 467 | 468 | 78,500 |
2015/07/03 | 479 | 479 | 474 | 475 | 50,100 |
2015/07/02 | 485 | 485 | 478 | 478 | 95,900 |
2015/07/01 | 471 | 477 | 470 | 473 | 68,900 |
2015/06/30 | 469 | 480 | 469 | 478 | 95,800 |
2015/06/29 | 465 | 473 | 465 | 469 | 121,500 |
2015/06/26 | 479 | 480 | 474 | 476 | 125,400 |
2015/06/25 | 481 | 485 | 479 | 479 | 60,600 |
2015/06/24 | 486 | 486 | 478 | 481 | 95,800 |
2015/06/23 | 478 | 490 | 473 | 485 | 319,600 |
2015/06/22 | 484 | 484 | 476 | 480 | 106,700 |
2015/06/19 | 472 | 482 | 472 | 480 | 130,400 |
2015/06/18 | 469 | 476 | 469 | 471 | 74,600 |
2015/06/17 | 474 | 476 | 465 | 471 | 113,600 |
2015/06/16 | 460 | 485 | 459 | 476 | 316,700 |
2015/06/15 | 460 | 465 | 458 | 461 | 140,300 |
2015/06/12 | 467 | 470 | 456 | 461 | 413,000 |
2015/06/11 | 472 | 477 | 465 | 468 | 371,900 |
2015/06/10 | 477 | 493 | 475 | 476 | 750,300 |
2015/06/09 | 490 | 498 | 478 | 483 | 3,107,800 |
2015/06/08 | 518 | 518 | 518 | 518 | 412,500 |
2015/06/05 | 445 | 446 | 438 | 438 | 66,300 |
2015/06/04 | 444 | 447 | 443 | 445 | 36,400 |
2015/06/03 | 441 | 444 | 440 | 444 | 22,900 |
2015/06/02 | 445 | 447 | 444 | 444 | 25,600 |
2015/06/01 | 448 | 450 | 445 | 446 | 45,300 |
2015/05/29 | 444 | 449 | 444 | 448 | 59,800 |
2015/05/28 | 438 | 450 | 438 | 450 | 111,600 |
2015/05/27 | 445 | 446 | 439 | 441 | 73,900 |
2015/05/26 | 438 | 441 | 438 | 438 | 20,800 |
2015/05/25 | 438 | 441 | 436 | 437 | 68,700 |
2015/05/22 | 446 | 450 | 437 | 447 | 68,600 |
2015/05/21 | 452 | 453 | 448 | 448 | 16,000 |
2015/05/20 | 450 | 454 | 449 | 450 | 31,900 |
2015/05/19 | 454 | 455 | 447 | 450 | 54,700 |
2015/05/18 | 446 | 455 | 444 | 455 | 87,700 |
2015/05/15 | 441 | 446 | 439 | 444 | 30,200 |
2015/05/14 | 450 | 452 | 438 | 439 | 71,800 |
2015/05/13 | 455 | 457 | 444 | 457 | 94,900 |
2015/05/12 | 430 | 453 | 426 | 452 | 183,500 |
2015/05/11 | 441 | 453 | 440 | 450 | 94,400 |
2015/05/08 | 450 | 450 | 433 | 443 | 184,600 |
2015/05/07 | 455 | 459 | 442 | 447 | 84,300 |
2015/05/01 | 466 | 468 | 444 | 463 | 254,800 |
2015/04/30 | 479 | 485 | 465 | 474 | 587,000 |
2015/04/28 | 471 | 482 | 452 | 482 | 827,900 |
2015/04/27 | 479 | 487 | 460 | 479 | 183,600 |
2015/04/24 | 495 | 497 | 465 | 485 | 233,200 |
2015/04/23 | 494 | 500 | 486 | 495 | 214,300 |
2015/04/22 | 482 | 497 | 482 | 495 | 232,200 |
2015/04/21 | 457 | 484 | 433 | 484 | 271,700 |
2015/04/20 | 463 | 469 | 458 | 465 | 123,300 |
2015/04/17 | 481 | 492 | 466 | 472 | 283,800 |
2015/04/16 | 464 | 489 | 462 | 485 | 584,100 |
2015/04/15 | 450 | 467 | 450 | 462 | 539,100 |
2015/04/14 | 438 | 455 | 437 | 452 | 724,300 |
2015/04/13 | 435 | 440 | 433 | 440 | 333,400 |
2015/04/10 | 434 | 435 | 428 | 432 | 147,700 |
2015/04/09 | 432 | 434 | 422 | 431 | 189,000 |
2015/04/08 | 428 | 434 | 427 | 429 | 272,500 |
2015/04/07 | 422 | 426 | 419 | 425 | 86,400 |
2015/04/06 | 423 | 425 | 416 | 418 | 106,100 |
2015/04/03 | 423 | 423 | 416 | 418 | 107,100 |
2015/04/02 | 424 | 426 | 420 | 423 | 91,600 |
2015/04/01 | 425 | 428 | 417 | 427 | 91,800 |
2015/03/31 | 433 | 435 | 423 | 431 | 91,400 |
2015/03/30 | 431 | 446 | 427 | 429 | 146,000 |
2015/03/27 | 414 | 430 | 410 | 423 | 153,900 |
2015/03/26 | 414 | 415 | 412 | 412 | 114,400 |
2015/03/25 | 410 | 414 | 409 | 414 | 86,100 |
2015/03/24 | 411 | 414 | 406 | 409 | 86,200 |
2015/03/23 | 415 | 415 | 404 | 414 | 95,500 |
2015/03/20 | 425 | 425 | 396 | 415 | 338,900 |
2015/03/19 | 450 | 450 | 420 | 429 | 223,400 |
2015/03/18 | 429 | 447 | 429 | 442 | 351,400 |
2015/03/17 | 405 | 430 | 405 | 425 | 260,700 |
2015/03/16 | 401 | 410 | 397 | 403 | 292,100 |
2015/03/13 | 390 | 415 | 384 | 410 | 784,900 |
2015/03/12 | 365 | 370 | 363 | 366 | 69,200 |
2015/03/11 | 360 | 366 | 358 | 366 | 49,700 |
2015/03/10 | 365 | 366 | 357 | 361 | 115,000 |
2015/03/09 | 361 | 365 | 359 | 365 | 78,400 |
2015/03/06 | 361 | 367 | 360 | 361 | 99,300 |
2015/03/05 | 354 | 361 | 354 | 360 | 72,500 |
2015/03/04 | 349 | 356 | 348 | 352 | 106,500 |
2015/03/03 | 345 | 348 | 345 | 348 | 78,400 |
2015/03/02 | 344 | 346 | 342 | 345 | 49,100 |
2015/02/27 | 342 | 344 | 342 | 344 | 106,400 |
2015/02/26 | 340 | 342 | 340 | 342 | 42,600 |
2015/02/25 | 340 | 342 | 340 | 340 | 24,900 |
2015/02/24 | 342 | 343 | 340 | 340 | 64,400 |
2015/02/23 | 341 | 343 | 340 | 342 | 37,900 |
2015/02/20 | 341 | 343 | 340 | 343 | 20,600 |
2015/02/19 | 341 | 344 | 341 | 343 | 21,300 |
2015/02/18 | 342 | 342 | 339 | 341 | 31,600 |
2015/02/17 | 341 | 342 | 339 | 339 | 47,000 |
2015/02/16 | 339 | 343 | 338 | 340 | 44,600 |
2015/02/13 | 339 | 342 | 339 | 339 | 44,200 |
2015/02/12 | 340 | 341 | 337 | 338 | 27,200 |
2015/02/10 | 338 | 341 | 338 | 340 | 23,900 |
2015/02/09 | 338 | 341 | 336 | 340 | 22,300 |
2015/02/06 | 334 | 340 | 334 | 338 | 59,500 |
2015/02/05 | 340 | 342 | 338 | 339 | 10,200 |
2015/02/04 | 343 | 343 | 339 | 342 | 40,200 |
2015/02/03 | 340 | 341 | 335 | 338 | 39,000 |
2015/02/02 | 336 | 345 | 336 | 342 | 68,900 |
2015/01/30 | 337 | 339 | 332 | 336 | 38,300 |
2015/01/29 | 337 | 340 | 332 | 336 | 35,700 |
2015/01/28 | 338 | 340 | 337 | 338 | 24,200 |
2015/01/27 | 340 | 342 | 338 | 338 | 47,100 |
2015/01/26 | 341 | 342 | 335 | 339 | 70,000 |
2015/01/23 | 342 | 343 | 339 | 340 | 33,000 |
2015/01/22 | 335 | 342 | 335 | 342 | 48,400 |
2015/01/21 | 330 | 338 | 328 | 336 | 56,800 |
2015/01/20 | 329 | 330 | 325 | 329 | 42,400 |
2015/01/19 | 330 | 330 | 325 | 327 | 24,600 |
2015/01/16 | 325 | 328 | 323 | 327 | 53,200 |
2015/01/15 | 315 | 330 | 312 | 330 | 51,300 |
2015/01/14 | 324 | 327 | 317 | 317 | 110,900 |
2015/01/13 | 330 | 334 | 324 | 328 | 122,600 |
2015/01/09 | 349 | 350 | 335 | 337 | 210,300 |
2015/01/08 | 340 | 345 | 338 | 345 | 151,800 |
2015/01/07 | 332 | 345 | 332 | 336 | 198,600 |
2015/01/06 | 325 | 335 | 325 | 332 | 209,200 |
2015/01/05 | 316 | 328 | 315 | 326 | 170,700 |