日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 500 502 491 495 66,900
2020/12/29 488 499 488 499 43,600
2020/12/28 497 499 480 485 112,000
2020/12/25 480 491 480 489 61,200
2020/12/24 475 481 470 480 75,300
2020/12/23 471 474 466 474 27,600
2020/12/22 470 472 465 468 33,400
2020/12/21 468 474 465 472 35,700
2020/12/18 474 475 465 468 146,800
2020/12/17 476 476 471 476 43,200
2020/12/16 477 481 476 477 15,100
2020/12/15 476 483 476 477 60,300
2020/12/14 478 484 478 478 44,100
2020/12/11 473 477 469 477 56,300
2020/12/10 480 486 477 480 31,100
2020/12/09 478 488 478 488 35,000
2020/12/08 470 478 470 478 25,300
2020/12/07 485 485 469 469 58,600
2020/12/04 476 488 474 486 67,600
2020/12/03 474 485 474 478 45,700
2020/12/02 479 483 474 480 81,600
2020/12/01 475 482 471 477 63,300
2020/11/30 500 500 467 467 102,700
2020/11/27 498 507 498 501 89,900
2020/11/26 496 505 493 501 97,000
2020/11/25 528 529 492 496 117,000
2020/11/24 528 535 521 525 51,500
2020/11/20 513 522 510 519 44,400
2020/11/19 508 516 502 516 41,300
2020/11/18 514 521 497 510 88,300
2020/11/17 516 519 511 517 45,800
2020/11/16 504 519 504 516 66,500
2020/11/13 516 516 497 502 59,300
2020/11/12 534 534 513 515 91,300
2020/11/11 520 541 513 541 153,000
2020/11/10 510 514 499 513 132,300
2020/11/09 477 500 477 500 103,800
2020/11/06 478 484 472 477 84,000
2020/11/05 473 479 465 479 69,300
2020/11/04 468 473 459 471 108,700
2020/11/02 455 466 455 466 84,200
2020/10/30 455 458 447 454 54,000
2020/10/29 457 462 450 452 59,400
2020/10/28 462 465 455 461 39,000
2020/10/27 466 466 458 465 63,300
2020/10/26 462 471 462 462 56,300
2020/10/23 446 465 446 462 64,700
2020/10/22 446 451 445 447 35,000
2020/10/21 442 450 439 449 65,800
2020/10/20 451 453 444 445 68,200
2020/10/19 448 454 448 453 51,100
2020/10/16 457 457 445 447 42,700
2020/10/15 462 462 455 455 49,800
2020/10/14 462 465 460 461 19,100
2020/10/13 466 467 461 465 47,800
2020/10/12 465 466 458 464 49,700
2020/10/09 476 477 462 463 56,600
2020/10/08 470 480 470 477 74,900
2020/10/07 470 472 465 466 55,100
2020/10/06 466 473 463 473 73,300
2020/10/05 442 461 442 461 86,300
2020/10/02 440 446 435 436 124,600
2020/09/30 467 467 438 440 173,400
2020/09/29 485 486 462 466 826,200
2020/09/28 480 495 468 495 1,080,100
2020/09/25 488 488 473 477 369,800
2020/09/24 479 487 475 476 214,100
2020/09/23 475 483 473 482 112,500
2020/09/18 476 483 472 480 100,900
2020/09/17 472 475 469 473 104,200
2020/09/16 473 477 469 474 70,200
2020/09/15 477 477 463 474 89,100
2020/09/14 475 483 470 474 116,900
2020/09/11 453 471 452 468 193,800
2020/09/10 450 459 450 452 84,100
2020/09/09 452 454 446 448 118,100
2020/09/08 451 462 451 460 86,800
2020/09/07 450 455 447 450 131,800
2020/09/04 452 456 447 448 121,000
2020/09/03 458 463 455 455 50,200
2020/09/02 456 461 455 456 42,200
2020/09/01 460 460 452 456 44,100
2020/08/31 461 469 461 461 176,100
2020/08/28 466 475 452 456 282,700
2020/08/27 455 474 455 461 341,900
2020/08/26 459 465 452 461 109,900
2020/08/25 439 462 439 459 153,100
2020/08/24 432 435 429 434 113,900
2020/08/21 428 441 428 433 274,600
2020/08/20 426 435 425 429 182,300
2020/08/19 435 435 420 434 261,500
2020/08/18 437 444 435 436 115,600
2020/08/17 442 458 442 445 166,000
2020/08/14 450 458 450 450 186,100
2020/08/13 453 459 446 455 118,000
2020/08/12 461 466 448 453 259,000
2020/08/11 434 470 434 468 309,100
2020/08/07 419 439 407 433 380,400
2020/08/06 440 441 417 419 226,500
2020/08/05 452 455 438 448 146,500
2020/08/04 445 452 440 452 223,200
2020/08/03 433 446 430 443 252,800
2020/07/31 438 441 429 429 229,600
2020/07/30 459 463 444 446 71,600
2020/07/29 467 467 457 458 45,200
2020/07/28 471 471 462 470 41,200
2020/07/27 469 473 463 473 86,000
2020/07/22 487 487 469 469 133,300
2020/07/21 467 488 467 487 129,700
2020/07/20 466 470 455 466 96,600
2020/07/17 466 469 459 469 79,300
2020/07/16 471 476 466 467 50,000
2020/07/15 458 474 457 474 101,000
2020/07/14 468 468 456 458 64,000
2020/07/13 444 469 444 469 129,600
2020/07/10 453 457 435 439 198,800
2020/07/09 466 475 461 461 55,200
2020/07/08 465 471 463 467 41,400
2020/07/07 479 479 463 463 33,500
2020/07/06 459 477 459 477 89,300
2020/07/03 466 467 456 461 32,600
2020/07/02 456 470 453 467 167,800
2020/07/01 473 473 455 455 117,600
2020/06/30 489 489 471 471 61,700
2020/06/29 486 492 475 485 106,100
2020/06/26 473 488 473 487 99,700
2020/06/25 478 481 470 471 37,200
2020/06/24 475 484 472 479 28,400
2020/06/23 477 477 468 471 50,800
2020/06/22 472 475 468 470 46,400
2020/06/19 474 475 467 474 52,000
2020/06/18 473 476 465 473 63,700
2020/06/17 477 478 469 476 51,100
2020/06/16 476 483 473 479 62,700
2020/06/15 474 477 463 463 45,700
2020/06/12 463 479 463 473 100,900
2020/06/11 492 496 484 487 54,900
2020/06/10 507 507 493 498 42,600
2020/06/09 510 513 502 507 41,200
2020/06/08 509 509 498 509 44,700
2020/06/05 486 506 485 505 73,000
2020/06/04 499 499 479 486 62,700
2020/06/03 500 500 485 495 50,700
2020/06/02 487 498 484 496 51,700
2020/06/01 481 488 477 487 41,600
2020/05/29 500 500 474 477 115,900
2020/05/28 489 503 481 503 142,800
2020/05/27 495 495 475 483 99,200
2020/05/26 481 492 478 489 86,800
2020/05/25 466 478 466 478 65,900
2020/05/22 459 465 454 464 44,900
2020/05/21 466 468 456 457 47,100
2020/05/20 464 466 460 466 52,300
2020/05/19 467 468 458 463 49,700
2020/05/18 453 456 450 455 51,200
2020/05/15 453 457 447 453 85,300
2020/05/14 464 464 448 453 87,100
2020/05/13 478 481 464 464 132,900
2020/05/12 500 501 487 496 30,800
2020/05/11 485 499 485 497 38,200
2020/05/08 471 485 471 485 56,000
2020/05/07 472 475 467 468 37,900
2020/05/01 481 481 475 477 27,400
2020/04/30 477 488 468 483 103,500
2020/04/28 471 471 457 469 63,600
2020/04/27 468 472 457 471 38,900
2020/04/24 468 469 454 466 129,600
2020/04/23 454 469 453 468 74,000
2020/04/22 469 469 447 451 124,100
2020/04/21 472 477 467 474 39,800
2020/04/20 476 482 473 476 51,400
2020/04/17 487 489 473 476 68,100
2020/04/16 466 489 466 489 71,700
2020/04/15 488 488 465 469 110,400
2020/04/14 487 488 478 486 56,900
2020/04/13 500 500 485 488 54,900
2020/04/10 494 501 482 500 54,800
2020/04/09 495 506 486 496 64,600
2020/04/08 484 509 482 500 139,100
2020/04/07 470 490 470 484 127,100
2020/04/06 438 469 435 464 96,800
2020/04/03 444 464 437 438 121,300
2020/04/02 461 469 445 452 134,700
2020/04/01 493 496 470 471 113,900
2020/03/31 519 520 501 509 212,700
2020/03/30 520 535 502 519 748,700
2020/03/27 569 581 546 569 1,041,300
2020/03/26 525 553 504 550 479,600
2020/03/25 492 525 491 525 188,400
2020/03/24 492 498 469 484 225,800
2020/03/23 470 492 453 484 261,300
2020/03/19 474 494 466 483 140,300
2020/03/18 471 491 456 459 165,000
2020/03/17 400 466 400 463 188,600
2020/03/16 413 433 409 422 166,900
2020/03/13 400 416 388 405 244,700
2020/03/12 435 443 423 429 207,100
2020/03/11 455 465 449 449 154,500
2020/03/10 420 463 417 456 209,600
2020/03/09 450 461 434 438 192,300
2020/03/06 488 488 471 472 279,600
2020/03/05 500 503 494 496 225,400
2020/03/04 487 503 487 493 97,200
2020/03/03 529 529 496 499 244,700
2020/03/02 483 521 483 509 423,600
2020/02/28 482 501 480 488 494,000
2020/02/27 535 536 512 518 344,200
2020/02/26 550 550 536 541 280,400
2020/02/25 551 566 551 552 270,900
2020/02/21 580 581 572 575 105,000
2020/02/20 584 588 581 581 56,200
2020/02/19 589 589 582 582 72,500
2020/02/18 586 586 583 584 83,200
2020/02/17 589 591 585 586 142,600
2020/02/14 595 598 592 595 77,300
2020/02/13 597 600 593 599 61,200
2020/02/12 597 599 593 595 39,400
2020/02/10 598 599 595 596 30,700
2020/02/07 605 606 597 600 90,300
2020/02/06 605 612 600 603 119,000
2020/02/05 610 619 606 613 52,300
2020/02/04 590 610 590 610 116,100
2020/02/03 591 596 584 591 105,500
2020/01/31 596 599 593 595 67,600
2020/01/30 600 600 591 594 63,400
2020/01/29 599 603 598 601 38,100
2020/01/28 603 611 594 603 79,000
2020/01/27 607 611 601 606 62,200
2020/01/24 609 613 609 610 34,300
2020/01/23 616 617 607 609 29,900
2020/01/22 623 624 617 617 31,200
2020/01/21 612 626 612 623 76,700
2020/01/20 607 616 607 610 23,400
2020/01/17 607 608 605 607 22,900
2020/01/16 609 610 605 605 28,300
2020/01/15 609 611 601 606 74,800
2020/01/14 619 620 605 608 90,800
2020/01/10 623 627 620 621 111,200
2020/01/09 629 629 619 620 29,900
2020/01/08 611 625 605 621 86,800
2020/01/07 609 624 609 621 35,400
2020/01/06 611 614 606 609 73,500

このページの先頭へ