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 |
---|---|---|---|---|---|
2018/12/28 | 604 | 605 | 589 | 600 | 120,100 |
2018/12/27 | 577 | 600 | 576 | 596 | 140,600 |
2018/12/26 | 569 | 577 | 555 | 561 | 120,500 |
2018/12/25 | 578 | 583 | 542 | 569 | 174,900 |
2018/12/21 | 569 | 598 | 542 | 598 | 396,400 |
2018/12/20 | 594 | 594 | 575 | 579 | 133,800 |
2018/12/19 | 600 | 605 | 592 | 594 | 94,800 |
2018/12/18 | 598 | 599 | 590 | 595 | 95,800 |
2018/12/17 | 601 | 601 | 588 | 598 | 87,200 |
2018/12/14 | 606 | 609 | 600 | 603 | 115,400 |
2018/12/13 | 610 | 613 | 604 | 607 | 85,500 |
2018/12/12 | 595 | 609 | 595 | 608 | 101,900 |
2018/12/11 | 592 | 597 | 583 | 590 | 146,000 |
2018/12/10 | 582 | 597 | 582 | 592 | 98,000 |
2018/12/07 | 593 | 595 | 579 | 592 | 97,300 |
2018/12/06 | 600 | 604 | 587 | 595 | 78,200 |
2018/12/05 | 605 | 609 | 594 | 603 | 102,700 |
2018/12/04 | 615 | 627 | 609 | 615 | 137,700 |
2018/12/03 | 619 | 619 | 602 | 606 | 128,000 |
2018/11/30 | 628 | 633 | 608 | 614 | 910,200 |
2018/11/29 | 621 | 626 | 611 | 622 | 134,500 |
2018/11/28 | 608 | 623 | 604 | 613 | 135,500 |
2018/11/27 | 632 | 632 | 602 | 609 | 239,400 |
2018/11/26 | 603 | 638 | 603 | 627 | 250,200 |
2018/11/22 | 591 | 623 | 590 | 597 | 273,100 |
2018/11/21 | 580 | 593 | 575 | 591 | 178,400 |
2018/11/20 | 576 | 590 | 565 | 588 | 134,400 |
2018/11/19 | 578 | 588 | 574 | 576 | 127,800 |
2018/11/16 | 563 | 586 | 563 | 584 | 142,100 |
2018/11/15 | 580 | 583 | 563 | 566 | 136,900 |
2018/11/14 | 585 | 595 | 576 | 586 | 227,000 |
2018/11/13 | 574 | 581 | 560 | 581 | 134,300 |
2018/11/12 | 577 | 580 | 572 | 580 | 117,100 |
2018/11/09 | 576 | 581 | 576 | 581 | 213,400 |
2018/11/08 | 560 | 579 | 560 | 578 | 263,000 |
2018/11/07 | 541 | 553 | 539 | 543 | 107,900 |
2018/11/06 | 525 | 540 | 525 | 539 | 94,000 |
2018/11/05 | 518 | 527 | 518 | 521 | 43,100 |
2018/11/02 | 515 | 527 | 515 | 523 | 137,600 |
2018/11/01 | 518 | 525 | 514 | 520 | 72,200 |
2018/10/31 | 507 | 526 | 507 | 523 | 95,600 |
2018/10/30 | 501 | 512 | 501 | 508 | 105,000 |
2018/10/29 | 514 | 518 | 502 | 506 | 135,800 |
2018/10/26 | 505 | 512 | 502 | 509 | 128,900 |
2018/10/25 | 502 | 507 | 498 | 502 | 84,300 |
2018/10/24 | 506 | 515 | 502 | 513 | 38,400 |
2018/10/23 | 515 | 515 | 500 | 506 | 87,100 |
2018/10/22 | 515 | 521 | 510 | 515 | 37,900 |
2018/10/19 | 518 | 522 | 515 | 516 | 50,300 |
2018/10/18 | 524 | 527 | 522 | 524 | 40,400 |
2018/10/17 | 516 | 525 | 514 | 524 | 58,900 |
2018/10/16 | 511 | 515 | 507 | 514 | 74,000 |
2018/10/15 | 517 | 522 | 513 | 514 | 100,000 |
2018/10/12 | 523 | 525 | 517 | 518 | 88,100 |
2018/10/11 | 526 | 530 | 522 | 527 | 124,000 |
2018/10/10 | 537 | 550 | 537 | 538 | 77,900 |
2018/10/09 | 540 | 550 | 536 | 536 | 76,500 |
2018/10/05 | 551 | 553 | 545 | 548 | 83,500 |
2018/10/04 | 550 | 560 | 548 | 557 | 86,300 |
2018/10/03 | 555 | 558 | 546 | 550 | 71,200 |
2018/10/02 | 551 | 559 | 547 | 557 | 86,200 |
2018/10/01 | 557 | 557 | 547 | 547 | 53,700 |
2018/09/28 | 559 | 565 | 554 | 561 | 72,700 |
2018/09/27 | 562 | 562 | 546 | 558 | 148,800 |
2018/09/26 | 567 | 569 | 550 | 555 | 624,800 |
2018/09/25 | 584 | 586 | 562 | 574 | 752,600 |
2018/09/21 | 559 | 580 | 557 | 578 | 243,900 |
2018/09/20 | 552 | 559 | 552 | 555 | 105,800 |
2018/09/19 | 545 | 557 | 545 | 556 | 106,900 |
2018/09/18 | 533 | 545 | 533 | 543 | 153,300 |
2018/09/14 | 531 | 545 | 531 | 539 | 1,095,100 |
2018/09/13 | 534 | 538 | 529 | 532 | 94,500 |
2018/09/12 | 526 | 533 | 522 | 530 | 57,800 |
2018/09/11 | 526 | 530 | 524 | 529 | 76,800 |
2018/09/10 | 527 | 529 | 523 | 526 | 59,900 |
2018/09/07 | 520 | 530 | 519 | 527 | 46,600 |
2018/09/06 | 524 | 524 | 520 | 521 | 64,000 |
2018/09/05 | 527 | 531 | 524 | 529 | 100,700 |
2018/09/04 | 536 | 537 | 530 | 530 | 55,400 |
2018/09/03 | 541 | 544 | 535 | 538 | 58,700 |
2018/08/31 | 541 | 546 | 539 | 540 | 75,600 |
2018/08/30 | 547 | 547 | 537 | 540 | 58,000 |
2018/08/29 | 538 | 545 | 538 | 541 | 81,300 |
2018/08/28 | 549 | 550 | 538 | 539 | 193,700 |
2018/08/27 | 534 | 545 | 534 | 545 | 47,300 |
2018/08/24 | 531 | 538 | 528 | 534 | 77,900 |
2018/08/23 | 528 | 533 | 528 | 531 | 65,200 |
2018/08/22 | 530 | 531 | 522 | 528 | 87,200 |
2018/08/21 | 536 | 540 | 531 | 533 | 41,300 |
2018/08/20 | 546 | 548 | 535 | 538 | 102,200 |
2018/08/17 | 545 | 549 | 541 | 548 | 92,200 |
2018/08/16 | 554 | 554 | 541 | 545 | 117,100 |
2018/08/15 | 552 | 569 | 552 | 561 | 87,000 |
2018/08/14 | 543 | 568 | 543 | 562 | 130,900 |
2018/08/13 | 546 | 546 | 533 | 542 | 117,300 |
2018/08/10 | 555 | 558 | 545 | 546 | 121,200 |
2018/08/09 | 552 | 559 | 545 | 554 | 111,200 |
2018/08/08 | 554 | 560 | 549 | 555 | 168,300 |
2018/08/07 | 548 | 556 | 542 | 554 | 125,900 |
2018/08/06 | 543 | 554 | 543 | 548 | 170,100 |
2018/08/03 | 555 | 560 | 545 | 548 | 47,200 |
2018/08/02 | 568 | 568 | 555 | 557 | 89,200 |
2018/08/01 | 583 | 583 | 564 | 565 | 56,400 |
2018/07/31 | 566 | 589 | 562 | 587 | 99,400 |
2018/07/30 | 569 | 571 | 561 | 566 | 41,900 |
2018/07/27 | 564 | 575 | 562 | 570 | 123,200 |
2018/07/26 | 551 | 566 | 551 | 565 | 109,900 |
2018/07/25 | 553 | 553 | 547 | 551 | 53,400 |
2018/07/24 | 556 | 559 | 548 | 549 | 32,600 |
2018/07/23 | 562 | 562 | 545 | 546 | 89,200 |
2018/07/20 | 568 | 571 | 553 | 557 | 92,900 |
2018/07/19 | 578 | 587 | 573 | 576 | 93,000 |
2018/07/18 | 572 | 581 | 572 | 577 | 147,700 |
2018/07/17 | 559 | 583 | 556 | 573 | 211,000 |
2018/07/13 | 549 | 559 | 549 | 556 | 50,200 |
2018/07/12 | 545 | 554 | 545 | 550 | 56,000 |
2018/07/11 | 538 | 550 | 538 | 545 | 95,100 |
2018/07/10 | 542 | 545 | 539 | 539 | 67,200 |
2018/07/09 | 540 | 546 | 540 | 545 | 43,000 |
2018/07/06 | 540 | 543 | 535 | 537 | 37,100 |
2018/07/05 | 535 | 549 | 535 | 539 | 115,000 |
2018/07/04 | 517 | 537 | 517 | 533 | 69,200 |
2018/07/03 | 525 | 530 | 519 | 523 | 47,800 |
2018/07/02 | 540 | 543 | 522 | 525 | 77,000 |
2018/06/29 | 539 | 560 | 532 | 541 | 138,600 |
2018/06/28 | 548 | 548 | 529 | 537 | 95,900 |
2018/06/27 | 535 | 554 | 535 | 550 | 149,700 |
2018/06/26 | 514 | 531 | 509 | 530 | 152,600 |
2018/06/25 | 525 | 525 | 512 | 514 | 117,700 |
2018/06/22 | 508 | 526 | 506 | 525 | 248,200 |
2018/06/21 | 506 | 511 | 505 | 509 | 61,000 |
2018/06/20 | 506 | 510 | 503 | 508 | 69,600 |
2018/06/19 | 503 | 511 | 503 | 506 | 59,500 |
2018/06/18 | 510 | 510 | 505 | 508 | 54,600 |
2018/06/15 | 502 | 510 | 501 | 509 | 119,700 |
2018/06/14 | 499 | 500 | 496 | 499 | 53,000 |
2018/06/13 | 498 | 502 | 497 | 500 | 41,400 |
2018/06/12 | 494 | 498 | 494 | 496 | 42,300 |
2018/06/11 | 492 | 494 | 490 | 492 | 28,100 |
2018/06/08 | 490 | 494 | 487 | 492 | 86,800 |
2018/06/07 | 488 | 495 | 488 | 494 | 60,000 |
2018/06/06 | 489 | 491 | 485 | 488 | 42,100 |
2018/06/05 | 501 | 501 | 489 | 490 | 73,200 |
2018/06/04 | 495 | 505 | 495 | 501 | 81,500 |
2018/06/01 | 482 | 491 | 481 | 488 | 50,700 |
2018/05/31 | 491 | 493 | 482 | 484 | 116,800 |
2018/05/30 | 494 | 496 | 491 | 492 | 47,700 |
2018/05/29 | 499 | 502 | 493 | 501 | 68,000 |
2018/05/28 | 501 | 504 | 498 | 500 | 48,300 |
2018/05/25 | 505 | 505 | 496 | 497 | 125,900 |
2018/05/24 | 513 | 513 | 501 | 505 | 112,500 |
2018/05/23 | 508 | 512 | 505 | 511 | 119,100 |
2018/05/22 | 514 | 517 | 508 | 509 | 97,600 |
2018/05/21 | 518 | 520 | 514 | 516 | 88,400 |
2018/05/18 | 517 | 524 | 511 | 518 | 70,100 |
2018/05/17 | 527 | 531 | 515 | 517 | 73,700 |
2018/05/16 | 531 | 535 | 523 | 527 | 87,300 |
2018/05/15 | 555 | 555 | 526 | 535 | 201,700 |
2018/05/14 | 550 | 563 | 542 | 561 | 209,300 |
2018/05/11 | 539 | 548 | 531 | 545 | 94,600 |
2018/05/10 | 540 | 542 | 534 | 542 | 57,200 |
2018/05/09 | 543 | 546 | 536 | 541 | 65,300 |
2018/05/08 | 529 | 544 | 525 | 542 | 142,900 |
2018/05/07 | 530 | 537 | 526 | 536 | 63,000 |
2018/05/02 | 535 | 535 | 521 | 527 | 39,300 |
2018/05/01 | 522 | 533 | 518 | 532 | 91,200 |
2018/04/27 | 525 | 526 | 518 | 521 | 47,300 |
2018/04/26 | 532 | 535 | 522 | 522 | 114,200 |
2018/04/25 | 520 | 530 | 518 | 527 | 38,200 |
2018/04/24 | 527 | 535 | 524 | 526 | 62,700 |
2018/04/23 | 522 | 530 | 521 | 523 | 61,600 |
2018/04/20 | 517 | 524 | 516 | 518 | 41,700 |
2018/04/19 | 517 | 520 | 516 | 517 | 35,700 |
2018/04/18 | 512 | 520 | 512 | 517 | 68,200 |
2018/04/17 | 517 | 517 | 508 | 512 | 24,100 |
2018/04/16 | 509 | 516 | 508 | 515 | 53,200 |
2018/04/13 | 516 | 519 | 506 | 507 | 75,600 |
2018/04/12 | 519 | 523 | 513 | 513 | 74,100 |
2018/04/11 | 541 | 541 | 520 | 520 | 88,600 |
2018/04/10 | 534 | 544 | 531 | 541 | 142,400 |
2018/04/09 | 535 | 537 | 530 | 534 | 44,500 |
2018/04/06 | 545 | 545 | 536 | 537 | 78,600 |
2018/04/05 | 539 | 544 | 533 | 540 | 122,400 |
2018/04/04 | 524 | 533 | 521 | 533 | 160,400 |
2018/04/03 | 510 | 524 | 505 | 520 | 95,000 |
2018/04/02 | 525 | 526 | 508 | 510 | 75,500 |
2018/03/30 | 509 | 528 | 507 | 525 | 123,500 |
2018/03/29 | 508 | 510 | 498 | 504 | 87,000 |
2018/03/28 | 505 | 508 | 494 | 505 | 647,800 |
2018/03/27 | 510 | 515 | 506 | 511 | 793,200 |
2018/03/26 | 506 | 512 | 501 | 512 | 264,400 |
2018/03/23 | 512 | 519 | 508 | 510 | 208,600 |
2018/03/22 | 530 | 530 | 524 | 527 | 128,700 |
2018/03/20 | 524 | 530 | 522 | 530 | 95,300 |
2018/03/19 | 532 | 533 | 525 | 530 | 96,000 |
2018/03/16 | 532 | 535 | 529 | 535 | 111,200 |
2018/03/15 | 530 | 534 | 525 | 531 | 92,200 |
2018/03/14 | 531 | 536 | 530 | 533 | 43,700 |
2018/03/13 | 522 | 533 | 522 | 533 | 107,000 |
2018/03/12 | 518 | 532 | 518 | 531 | 155,300 |
2018/03/09 | 535 | 536 | 517 | 517 | 176,800 |
2018/03/08 | 538 | 540 | 530 | 533 | 153,600 |
2018/03/07 | 533 | 538 | 526 | 529 | 144,600 |
2018/03/06 | 540 | 541 | 534 | 540 | 97,900 |
2018/03/05 | 532 | 545 | 525 | 537 | 144,600 |
2018/03/02 | 523 | 540 | 520 | 537 | 198,000 |
2018/03/01 | 541 | 551 | 535 | 536 | 439,300 |
2018/02/28 | 539 | 552 | 533 | 547 | 343,500 |
2018/02/27 | 523 | 542 | 522 | 540 | 173,200 |
2018/02/26 | 530 | 532 | 523 | 523 | 160,700 |
2018/02/23 | 533 | 533 | 523 | 529 | 146,000 |
2018/02/22 | 522 | 533 | 516 | 531 | 196,300 |
2018/02/21 | 506 | 528 | 506 | 522 | 231,500 |
2018/02/20 | 502 | 520 | 498 | 520 | 275,700 |
2018/02/19 | 480 | 508 | 479 | 502 | 329,900 |
2018/02/16 | 468 | 480 | 468 | 476 | 80,000 |
2018/02/15 | 472 | 477 | 468 | 469 | 160,200 |
2018/02/14 | 484 | 485 | 471 | 471 | 158,200 |
2018/02/13 | 483 | 485 | 478 | 483 | 98,500 |
2018/02/09 | 472 | 483 | 471 | 479 | 202,200 |
2018/02/08 | 479 | 486 | 479 | 481 | 109,700 |
2018/02/07 | 495 | 497 | 478 | 478 | 143,200 |
2018/02/06 | 485 | 486 | 467 | 482 | 294,200 |
2018/02/05 | 495 | 547 | 488 | 497 | 506,100 |
2018/02/02 | 483 | 487 | 483 | 487 | 48,200 |
2018/02/01 | 480 | 489 | 480 | 489 | 121,800 |
2018/01/31 | 486 | 487 | 480 | 482 | 168,300 |
2018/01/30 | 491 | 493 | 484 | 485 | 94,500 |
2018/01/29 | 498 | 498 | 490 | 494 | 128,300 |
2018/01/26 | 488 | 493 | 488 | 492 | 77,800 |
2018/01/25 | 486 | 489 | 485 | 488 | 70,400 |
2018/01/24 | 487 | 491 | 486 | 486 | 42,700 |
2018/01/23 | 490 | 494 | 485 | 488 | 54,800 |
2018/01/22 | 487 | 489 | 484 | 488 | 119,300 |
2018/01/19 | 487 | 490 | 485 | 488 | 111,400 |
2018/01/18 | 494 | 494 | 481 | 483 | 146,500 |
2018/01/17 | 494 | 495 | 490 | 491 | 148,600 |
2018/01/16 | 496 | 497 | 495 | 495 | 33,300 |
2018/01/15 | 492 | 496 | 488 | 496 | 119,900 |
2018/01/12 | 488 | 493 | 485 | 489 | 69,200 |
2018/01/11 | 488 | 491 | 485 | 489 | 59,200 |
2018/01/10 | 488 | 491 | 488 | 489 | 57,500 |
2018/01/09 | 490 | 492 | 487 | 488 | 80,800 |
2018/01/05 | 486 | 490 | 485 | 489 | 62,600 |
2018/01/04 | 488 | 489 | 483 | 486 | 53,500 |