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 |
---|---|---|---|---|---|
2016/12/30 | 386 | 387 | 385 | 387 | 55,900 |
2016/12/29 | 386 | 387 | 384 | 387 | 55,000 |
2016/12/28 | 383 | 388 | 383 | 386 | 68,800 |
2016/12/27 | 390 | 391 | 385 | 386 | 129,700 |
2016/12/26 | 392 | 395 | 388 | 391 | 187,200 |
2016/12/22 | 390 | 392 | 390 | 392 | 68,600 |
2016/12/21 | 395 | 397 | 391 | 393 | 43,300 |
2016/12/20 | 392 | 395 | 391 | 394 | 46,400 |
2016/12/19 | 394 | 396 | 387 | 392 | 94,300 |
2016/12/16 | 396 | 397 | 393 | 394 | 53,600 |
2016/12/15 | 394 | 397 | 394 | 395 | 60,400 |
2016/12/14 | 393 | 395 | 392 | 394 | 33,200 |
2016/12/13 | 392 | 394 | 391 | 394 | 35,800 |
2016/12/12 | 392 | 394 | 391 | 394 | 77,600 |
2016/12/09 | 391 | 395 | 391 | 393 | 92,900 |
2016/12/08 | 393 | 395 | 392 | 395 | 107,500 |
2016/12/07 | 395 | 395 | 391 | 392 | 80,400 |
2016/12/06 | 391 | 396 | 390 | 392 | 133,100 |
2016/12/05 | 391 | 394 | 390 | 390 | 78,400 |
2016/12/02 | 392 | 394 | 391 | 392 | 38,900 |
2016/12/01 | 397 | 398 | 391 | 392 | 84,800 |
2016/11/30 | 395 | 396 | 387 | 393 | 70,800 |
2016/11/29 | 394 | 399 | 392 | 396 | 99,100 |
2016/11/28 | 393 | 396 | 392 | 396 | 72,900 |
2016/11/25 | 391 | 393 | 391 | 393 | 100,800 |
2016/11/24 | 395 | 395 | 390 | 391 | 91,900 |
2016/11/22 | 390 | 393 | 388 | 392 | 80,200 |
2016/11/21 | 390 | 391 | 387 | 390 | 59,000 |
2016/11/18 | 387 | 390 | 386 | 388 | 83,000 |
2016/11/17 | 385 | 388 | 383 | 387 | 66,500 |
2016/11/16 | 387 | 387 | 379 | 385 | 60,000 |
2016/11/15 | 381 | 385 | 380 | 383 | 71,800 |
2016/11/14 | 385 | 388 | 381 | 381 | 59,300 |
2016/11/11 | 385 | 385 | 381 | 382 | 63,200 |
2016/11/10 | 381 | 384 | 378 | 381 | 101,500 |
2016/11/09 | 387 | 387 | 358 | 365 | 172,300 |
2016/11/08 | 387 | 388 | 381 | 383 | 105,900 |
2016/11/07 | 380 | 383 | 379 | 379 | 107,500 |
2016/11/04 | 380 | 382 | 379 | 380 | 87,800 |
2016/11/02 | 384 | 385 | 380 | 382 | 118,000 |
2016/11/01 | 387 | 389 | 385 | 386 | 74,700 |
2016/10/31 | 387 | 388 | 386 | 387 | 51,100 |
2016/10/28 | 387 | 389 | 385 | 388 | 88,200 |
2016/10/27 | 386 | 393 | 382 | 387 | 111,400 |
2016/10/26 | 390 | 391 | 387 | 389 | 108,200 |
2016/10/25 | 391 | 395 | 381 | 390 | 70,700 |
2016/10/24 | 391 | 395 | 391 | 395 | 30,400 |
2016/10/21 | 397 | 397 | 381 | 389 | 134,100 |
2016/10/20 | 398 | 399 | 393 | 395 | 71,100 |
2016/10/19 | 396 | 400 | 394 | 399 | 73,800 |
2016/10/18 | 387 | 391 | 387 | 389 | 25,400 |
2016/10/17 | 386 | 390 | 384 | 389 | 30,700 |
2016/10/14 | 386 | 392 | 386 | 390 | 35,400 |
2016/10/13 | 390 | 391 | 381 | 388 | 39,800 |
2016/10/12 | 393 | 396 | 390 | 391 | 44,800 |
2016/10/11 | 398 | 399 | 390 | 396 | 62,200 |
2016/10/07 | 404 | 404 | 393 | 396 | 45,200 |
2016/10/06 | 405 | 406 | 402 | 404 | 91,900 |
2016/10/05 | 398 | 404 | 395 | 403 | 86,000 |
2016/10/04 | 394 | 398 | 392 | 398 | 62,900 |
2016/10/03 | 389 | 394 | 386 | 394 | 66,800 |
2016/09/30 | 392 | 392 | 380 | 389 | 78,300 |
2016/09/29 | 404 | 404 | 386 | 393 | 176,300 |
2016/09/28 | 392 | 403 | 390 | 400 | 315,700 |
2016/09/27 | 393 | 393 | 388 | 393 | 730,700 |
2016/09/26 | 391 | 394 | 388 | 393 | 297,000 |
2016/09/23 | 389 | 392 | 386 | 391 | 127,100 |
2016/09/21 | 385 | 386 | 377 | 385 | 89,600 |
2016/09/20 | 379 | 387 | 378 | 382 | 82,000 |
2016/09/16 | 374 | 380 | 370 | 380 | 99,300 |
2016/09/15 | 370 | 372 | 368 | 371 | 26,700 |
2016/09/14 | 372 | 374 | 370 | 371 | 32,400 |
2016/09/13 | 375 | 377 | 371 | 372 | 78,600 |
2016/09/12 | 371 | 376 | 371 | 375 | 51,600 |
2016/09/09 | 377 | 380 | 377 | 378 | 37,400 |
2016/09/08 | 387 | 387 | 375 | 376 | 62,900 |
2016/09/07 | 372 | 385 | 371 | 384 | 101,500 |
2016/09/06 | 370 | 374 | 368 | 374 | 41,000 |
2016/09/05 | 372 | 373 | 365 | 370 | 55,300 |
2016/09/02 | 367 | 372 | 366 | 371 | 104,700 |
2016/09/01 | 361 | 369 | 360 | 369 | 87,300 |
2016/08/31 | 362 | 364 | 360 | 362 | 88,500 |
2016/08/30 | 361 | 364 | 360 | 361 | 22,800 |
2016/08/29 | 363 | 366 | 358 | 362 | 97,900 |
2016/08/26 | 357 | 359 | 357 | 359 | 58,300 |
2016/08/25 | 356 | 359 | 355 | 357 | 49,400 |
2016/08/24 | 355 | 359 | 355 | 356 | 94,000 |
2016/08/23 | 357 | 359 | 355 | 355 | 72,000 |
2016/08/22 | 357 | 358 | 356 | 357 | 48,500 |
2016/08/19 | 350 | 353 | 350 | 353 | 78,900 |
2016/08/18 | 356 | 356 | 351 | 351 | 105,400 |
2016/08/17 | 359 | 360 | 352 | 358 | 85,200 |
2016/08/16 | 361 | 362 | 356 | 356 | 61,200 |
2016/08/15 | 359 | 364 | 359 | 361 | 57,000 |
2016/08/12 | 356 | 359 | 355 | 359 | 106,300 |
2016/08/10 | 357 | 357 | 350 | 352 | 69,000 |
2016/08/09 | 358 | 358 | 353 | 358 | 22,400 |
2016/08/08 | 356 | 360 | 350 | 359 | 93,000 |
2016/08/05 | 349 | 352 | 348 | 350 | 45,500 |
2016/08/04 | 358 | 359 | 344 | 350 | 280,300 |
2016/08/03 | 358 | 365 | 356 | 363 | 98,500 |
2016/08/02 | 365 | 365 | 358 | 359 | 85,800 |
2016/08/01 | 372 | 372 | 364 | 365 | 122,500 |
2016/07/29 | 370 | 376 | 365 | 375 | 133,700 |
2016/07/28 | 375 | 375 | 369 | 373 | 65,500 |
2016/07/27 | 378 | 379 | 373 | 376 | 91,300 |
2016/07/26 | 371 | 377 | 371 | 374 | 150,600 |
2016/07/25 | 368 | 375 | 367 | 371 | 136,400 |
2016/07/22 | 356 | 368 | 355 | 367 | 181,100 |
2016/07/21 | 359 | 360 | 353 | 359 | 74,600 |
2016/07/20 | 354 | 357 | 351 | 356 | 45,400 |
2016/07/19 | 355 | 355 | 350 | 355 | 109,400 |
2016/07/15 | 362 | 367 | 346 | 350 | 188,900 |
2016/07/14 | 371 | 371 | 359 | 361 | 132,100 |
2016/07/13 | 374 | 374 | 367 | 367 | 63,800 |
2016/07/12 | 364 | 375 | 358 | 369 | 130,900 |
2016/07/11 | 350 | 366 | 350 | 361 | 102,800 |
2016/07/08 | 360 | 361 | 345 | 347 | 119,100 |
2016/07/07 | 363 | 363 | 356 | 360 | 97,200 |
2016/07/06 | 369 | 372 | 362 | 369 | 161,600 |
2016/07/05 | 374 | 379 | 373 | 377 | 80,100 |
2016/07/04 | 374 | 382 | 374 | 379 | 63,800 |
2016/07/01 | 374 | 378 | 373 | 377 | 83,700 |
2016/06/30 | 378 | 381 | 372 | 373 | 115,900 |
2016/06/29 | 362 | 377 | 362 | 373 | 88,800 |
2016/06/28 | 351 | 364 | 351 | 360 | 194,000 |
2016/06/27 | 354 | 362 | 352 | 358 | 107,300 |
2016/06/24 | 378 | 382 | 341 | 350 | 362,300 |
2016/06/23 | 371 | 380 | 371 | 378 | 156,800 |
2016/06/22 | 375 | 378 | 369 | 371 | 115,200 |
2016/06/21 | 373 | 379 | 370 | 375 | 103,200 |
2016/06/20 | 370 | 375 | 369 | 371 | 101,900 |
2016/06/17 | 369 | 377 | 365 | 366 | 130,300 |
2016/06/16 | 375 | 378 | 364 | 366 | 173,700 |
2016/06/15 | 370 | 381 | 368 | 379 | 176,300 |
2016/06/14 | 385 | 393 | 374 | 376 | 361,500 |
2016/06/13 | 406 | 406 | 392 | 392 | 304,500 |
2016/06/10 | 413 | 413 | 408 | 410 | 157,400 |
2016/06/09 | 415 | 415 | 409 | 410 | 143,000 |
2016/06/08 | 414 | 415 | 409 | 413 | 178,300 |
2016/06/07 | 408 | 413 | 406 | 410 | 147,100 |
2016/06/06 | 411 | 412 | 404 | 407 | 171,900 |
2016/06/03 | 411 | 414 | 410 | 412 | 154,500 |
2016/06/02 | 422 | 422 | 410 | 411 | 439,600 |
2016/06/01 | 418 | 425 | 413 | 422 | 454,600 |
2016/05/31 | 430 | 431 | 421 | 421 | 1,939,600 |
2016/05/30 | 431 | 432 | 428 | 432 | 227,200 |
2016/05/27 | 429 | 434 | 426 | 427 | 306,300 |
2016/05/26 | 439 | 439 | 429 | 434 | 423,700 |
2016/05/25 | 441 | 442 | 440 | 440 | 971,900 |
2016/05/24 | 446 | 447 | 441 | 442 | 1,095,700 |
2016/05/23 | 454 | 457 | 452 | 454 | 777,100 |
2016/05/20 | 455 | 461 | 451 | 456 | 178,800 |
2016/05/19 | 456 | 463 | 455 | 459 | 169,500 |
2016/05/18 | 459 | 468 | 449 | 454 | 217,100 |
2016/05/17 | 457 | 461 | 449 | 454 | 297,000 |
2016/05/16 | 485 | 490 | 457 | 462 | 442,200 |
2016/05/13 | 512 | 516 | 489 | 492 | 605,100 |
2016/05/12 | 580 | 582 | 572 | 582 | 57,800 |
2016/05/11 | 591 | 591 | 566 | 578 | 93,400 |
2016/05/10 | 590 | 598 | 586 | 589 | 133,800 |
2016/05/09 | 580 | 594 | 580 | 590 | 116,700 |
2016/05/06 | 570 | 585 | 565 | 577 | 101,600 |
2016/05/02 | 561 | 570 | 554 | 568 | 124,600 |
2016/04/28 | 569 | 578 | 555 | 570 | 152,100 |
2016/04/27 | 559 | 568 | 558 | 564 | 45,700 |
2016/04/26 | 564 | 565 | 555 | 561 | 64,800 |
2016/04/25 | 564 | 566 | 560 | 564 | 45,900 |
2016/04/22 | 564 | 568 | 550 | 566 | 60,600 |
2016/04/21 | 560 | 569 | 560 | 566 | 58,400 |
2016/04/20 | 560 | 567 | 559 | 560 | 63,500 |
2016/04/19 | 561 | 569 | 557 | 561 | 55,500 |
2016/04/18 | 563 | 569 | 558 | 561 | 76,700 |
2016/04/15 | 578 | 578 | 566 | 576 | 110,200 |
2016/04/14 | 560 | 570 | 555 | 570 | 74,700 |
2016/04/13 | 562 | 570 | 550 | 555 | 93,000 |
2016/04/12 | 563 | 570 | 559 | 566 | 56,900 |
2016/04/11 | 576 | 578 | 562 | 566 | 57,000 |
2016/04/08 | 581 | 584 | 553 | 565 | 164,000 |
2016/04/07 | 586 | 597 | 574 | 593 | 78,200 |
2016/04/06 | 587 | 598 | 570 | 595 | 159,600 |
2016/04/05 | 591 | 601 | 583 | 587 | 96,700 |
2016/04/04 | 569 | 606 | 566 | 601 | 182,600 |
2016/04/01 | 594 | 595 | 571 | 575 | 153,200 |
2016/03/31 | 591 | 610 | 581 | 594 | 257,700 |
2016/03/30 | 569 | 597 | 567 | 584 | 196,100 |
2016/03/29 | 543 | 577 | 543 | 572 | 319,900 |
2016/03/28 | 534 | 542 | 532 | 542 | 338,300 |
2016/03/25 | 536 | 539 | 531 | 536 | 175,500 |
2016/03/24 | 539 | 539 | 530 | 536 | 57,400 |
2016/03/23 | 532 | 545 | 531 | 540 | 108,100 |
2016/03/22 | 509 | 533 | 509 | 526 | 64,100 |
2016/03/18 | 513 | 514 | 497 | 511 | 825,200 |
2016/03/17 | 533 | 535 | 510 | 514 | 119,700 |
2016/03/16 | 535 | 536 | 533 | 533 | 46,400 |
2016/03/15 | 538 | 546 | 536 | 538 | 69,500 |
2016/03/14 | 544 | 548 | 536 | 542 | 83,500 |
2016/03/11 | 535 | 543 | 531 | 543 | 108,600 |
2016/03/10 | 530 | 539 | 525 | 538 | 86,600 |
2016/03/09 | 515 | 530 | 512 | 528 | 92,300 |
2016/03/08 | 554 | 560 | 511 | 521 | 305,500 |
2016/03/07 | 525 | 561 | 523 | 556 | 328,000 |
2016/03/04 | 518 | 527 | 502 | 525 | 189,800 |
2016/03/03 | 495 | 527 | 495 | 527 | 197,800 |
2016/03/02 | 493 | 501 | 492 | 495 | 130,100 |
2016/03/01 | 470 | 493 | 470 | 490 | 89,200 |
2016/02/29 | 477 | 481 | 467 | 479 | 109,000 |
2016/02/26 | 463 | 469 | 463 | 469 | 60,900 |
2016/02/25 | 457 | 466 | 457 | 463 | 34,700 |
2016/02/24 | 445 | 457 | 443 | 456 | 47,700 |
2016/02/23 | 442 | 451 | 440 | 448 | 32,800 |
2016/02/22 | 434 | 442 | 433 | 441 | 30,300 |
2016/02/19 | 436 | 436 | 432 | 436 | 24,300 |
2016/02/18 | 442 | 443 | 434 | 435 | 45,200 |
2016/02/17 | 435 | 446 | 434 | 440 | 33,000 |
2016/02/16 | 435 | 445 | 434 | 434 | 25,200 |
2016/02/15 | 433 | 438 | 428 | 432 | 41,300 |
2016/02/12 | 435 | 443 | 426 | 426 | 69,900 |
2016/02/10 | 446 | 455 | 443 | 449 | 23,700 |
2016/02/09 | 453 | 458 | 443 | 445 | 67,800 |
2016/02/08 | 454 | 470 | 452 | 469 | 35,400 |
2016/02/05 | 457 | 460 | 454 | 456 | 29,200 |
2016/02/04 | 460 | 465 | 457 | 464 | 30,600 |
2016/02/03 | 458 | 465 | 455 | 465 | 22,200 |
2016/02/02 | 467 | 469 | 460 | 463 | 31,400 |
2016/02/01 | 468 | 474 | 467 | 469 | 33,000 |
2016/01/29 | 459 | 467 | 457 | 464 | 30,700 |
2016/01/28 | 460 | 462 | 458 | 460 | 14,100 |
2016/01/27 | 457 | 461 | 457 | 460 | 17,300 |
2016/01/26 | 457 | 460 | 457 | 457 | 39,500 |
2016/01/25 | 455 | 457 | 452 | 457 | 36,700 |
2016/01/22 | 440 | 455 | 439 | 448 | 36,600 |
2016/01/21 | 441 | 445 | 435 | 435 | 57,700 |
2016/01/20 | 449 | 451 | 445 | 447 | 48,700 |
2016/01/19 | 450 | 455 | 447 | 448 | 31,500 |
2016/01/18 | 447 | 454 | 446 | 451 | 20,300 |
2016/01/15 | 456 | 456 | 450 | 455 | 32,400 |
2016/01/14 | 452 | 456 | 446 | 452 | 62,600 |
2016/01/13 | 452 | 460 | 450 | 454 | 25,500 |
2016/01/12 | 455 | 458 | 451 | 451 | 43,900 |
2016/01/08 | 459 | 461 | 455 | 455 | 35,900 |
2016/01/07 | 469 | 475 | 459 | 459 | 55,000 |
2016/01/06 | 464 | 471 | 464 | 469 | 41,800 |
2016/01/05 | 461 | 475 | 455 | 463 | 39,400 |
2016/01/04 | 459 | 464 | 457 | 461 | 33,900 |