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
2021/12/30 486 489 483 483 19,300
2021/12/29 483 492 482 492 110,100
2021/12/28 477 482 476 478 116,400
2021/12/27 485 485 474 477 117,500
2021/12/24 479 485 479 485 39,700
2021/12/23 477 477 474 475 38,200
2021/12/22 474 477 471 473 50,600
2021/12/21 476 476 469 472 56,800
2021/12/20 471 477 468 468 46,100
2021/12/17 491 491 471 472 88,200
2021/12/16 478 493 477 491 133,600
2021/12/15 471 478 471 473 43,300
2021/12/14 470 474 469 470 43,600
2021/12/13 480 481 470 470 53,500
2021/12/10 479 479 471 478 104,600
2021/12/09 472 475 469 471 43,300
2021/12/08 473 473 467 472 64,200
2021/12/07 467 472 466 471 75,100
2021/12/06 464 470 462 462 99,800
2021/12/03 455 469 455 462 87,500
2021/12/02 456 464 455 455 87,400
2021/12/01 456 465 452 458 82,400
2021/11/30 459 468 454 456 120,100
2021/11/29 469 469 452 452 216,100
2021/11/26 478 480 470 470 115,200
2021/11/25 473 479 473 478 21,900
2021/11/24 479 481 471 472 63,900
2021/11/22 473 478 470 478 25,900
2021/11/19 475 478 470 475 39,600
2021/11/18 470 476 468 473 52,900
2021/11/17 478 480 469 469 108,700
2021/11/16 484 487 479 480 38,100
2021/11/15 487 492 482 482 54,900
2021/11/12 482 488 479 483 88,900
2021/11/11 486 487 481 486 48,100
2021/11/10 489 491 481 481 77,500
2021/11/09 491 496 485 488 59,400
2021/11/08 500 503 479 490 126,100
2021/11/05 501 508 501 507 19,700
2021/11/04 510 516 501 501 68,800
2021/11/02 504 512 504 507 43,800
2021/11/01 508 513 503 511 53,700
2021/10/29 505 505 494 497 64,600
2021/10/28 494 513 491 508 137,500
2021/10/27 509 509 498 498 92,400
2021/10/26 498 505 498 505 47,300
2021/10/25 500 506 496 498 62,200
2021/10/22 516 519 506 507 110,200
2021/10/21 534 536 522 522 94,200
2021/10/20 536 541 531 532 74,800
2021/10/19 542 545 531 539 80,800
2021/10/18 547 547 537 544 58,400
2021/10/15 546 548 538 548 43,000
2021/10/14 539 539 530 539 39,600
2021/10/13 542 542 529 530 71,500
2021/10/12 544 547 539 543 62,500
2021/10/11 548 548 538 544 48,300
2021/10/08 539 544 536 542 89,100
2021/10/07 561 563 534 538 209,600
2021/10/06 557 570 557 566 127,300
2021/10/05 557 565 551 561 161,300
2021/10/04 557 575 556 560 188,100
2021/10/01 554 555 543 552 183,400
2021/09/30 539 555 538 555 126,500
2021/09/29 522 541 517 541 935,700
2021/09/28 537 542 526 529 1,185,100
2021/09/27 555 564 551 557 300,000
2021/09/24 539 548 534 547 277,400
2021/09/22 528 536 527 533 201,200
2021/09/21 528 532 524 528 231,900
2021/09/17 535 535 530 534 186,100
2021/09/16 539 540 530 536 135,300
2021/09/15 537 539 533 539 125,400
2021/09/14 527 540 526 540 219,600
2021/09/13 525 530 522 530 98,500
2021/09/10 527 530 524 530 126,500
2021/09/09 524 528 519 528 119,200
2021/09/08 519 528 517 528 199,500
2021/09/07 520 520 512 519 250,600
2021/09/06 517 517 509 514 218,000
2021/09/03 500 514 500 513 331,400
2021/09/02 500 501 493 501 235,000
2021/09/01 500 502 496 499 48,600
2021/08/31 497 506 497 501 93,900
2021/08/30 500 503 496 501 145,300
2021/08/27 493 501 490 501 361,000
2021/08/26 486 492 486 492 124,100
2021/08/25 482 488 482 485 87,100
2021/08/24 480 487 480 487 52,600
2021/08/23 475 482 475 478 181,700
2021/08/20 474 477 471 471 151,000
2021/08/19 477 480 474 474 105,700
2021/08/18 481 488 481 484 37,200
2021/08/17 478 488 478 483 84,400
2021/08/16 482 482 475 477 189,900
2021/08/13 481 485 478 479 115,200
2021/08/12 492 492 484 486 51,000
2021/08/11 485 494 485 494 71,800
2021/08/10 485 492 481 481 60,800
2021/08/06 478 488 478 484 101,400
2021/08/05 479 485 479 479 150,100
2021/08/04 491 491 478 478 137,200
2021/08/03 490 495 483 483 229,500
2021/08/02 483 490 478 488 107,800
2021/07/30 485 486 479 479 61,700
2021/07/29 478 487 478 487 40,800
2021/07/28 483 484 478 478 21,200
2021/07/27 488 490 481 484 92,700
2021/07/26 476 486 476 486 127,200
2021/07/21 470 475 469 474 54,100
2021/07/20 463 469 463 465 83,400
2021/07/19 471 472 466 466 45,900
2021/07/16 468 474 459 471 53,200
2021/07/15 475 476 468 468 34,300
2021/07/14 471 478 471 476 25,700
2021/07/13 470 477 469 477 75,400
2021/07/12 476 479 468 472 72,800
2021/07/09 466 472 464 468 93,400
2021/07/08 470 476 467 467 58,600
2021/07/07 470 477 470 471 28,000
2021/07/06 473 479 470 477 25,600
2021/07/05 472 474 469 469 23,400
2021/07/02 471 476 470 473 20,600
2021/07/01 469 472 468 469 36,200
2021/06/30 475 476 467 467 63,500
2021/06/29 479 479 474 474 53,700
2021/06/28 491 491 478 482 76,100
2021/06/25 483 487 482 486 52,200
2021/06/24 478 480 474 480 39,100
2021/06/23 479 481 478 479 28,800
2021/06/22 479 480 475 478 65,600
2021/06/21 474 475 468 471 100,700
2021/06/18 484 485 478 479 98,000
2021/06/17 482 486 482 484 26,800
2021/06/16 481 487 481 482 67,000
2021/06/15 486 488 481 481 49,800
2021/06/14 490 490 486 487 34,000
2021/06/11 493 493 486 486 73,600
2021/06/10 492 494 488 492 41,900
2021/06/09 491 497 491 494 43,200
2021/06/08 489 495 489 492 24,500
2021/06/07 496 496 489 489 44,000
2021/06/04 496 498 493 494 22,800
2021/06/03 488 499 488 497 78,400
2021/06/02 479 489 476 488 80,100
2021/06/01 481 485 478 479 53,700
2021/05/31 494 494 476 476 69,900
2021/05/28 479 496 477 496 85,500
2021/05/27 476 480 472 472 69,600
2021/05/26 480 482 475 477 102,300
2021/05/25 483 483 476 478 63,600
2021/05/24 480 486 480 482 38,400
2021/05/21 480 486 477 480 38,000
2021/05/20 487 490 481 481 28,900
2021/05/19 483 489 478 487 55,900
2021/05/18 483 492 483 490 44,000
2021/05/17 486 488 480 480 44,400
2021/05/14 478 486 478 482 46,100
2021/05/13 480 481 472 472 70,600
2021/05/12 487 493 480 480 69,300
2021/05/11 489 492 483 487 69,600
2021/05/10 489 499 489 492 53,000
2021/05/07 483 489 480 487 69,400
2021/05/06 471 483 471 478 46,000
2021/04/30 470 477 470 471 54,500
2021/04/28 475 478 471 471 49,800
2021/04/27 477 483 473 477 37,500
2021/04/26 485 486 477 478 80,500
2021/04/23 480 492 480 485 156,200
2021/04/22 477 480 474 477 30,700
2021/04/21 477 477 466 473 83,600
2021/04/20 486 486 479 479 62,400
2021/04/19 490 493 488 488 24,100
2021/04/16 489 496 487 491 37,500
2021/04/15 487 494 487 490 27,800
2021/04/14 490 492 487 492 27,800
2021/04/13 496 498 490 493 45,100
2021/04/12 484 494 482 493 51,900
2021/04/09 479 484 476 479 67,500
2021/04/08 490 491 478 479 153,700
2021/04/07 492 497 491 495 53,700
2021/04/06 506 506 488 495 77,000
2021/04/05 502 507 499 502 121,000
2021/04/02 512 512 499 504 60,500
2021/04/01 507 513 502 507 106,000
2021/03/31 506 517 501 510 189,700
2021/03/30 510 515 496 499 748,400
2021/03/29 540 541 502 510 955,000
2021/03/26 523 533 523 532 239,200
2021/03/25 520 528 513 519 220,100
2021/03/24 530 530 510 511 132,000
2021/03/23 533 537 526 526 150,600
2021/03/22 538 538 525 533 190,500
2021/03/19 536 544 529 543 219,800
2021/03/18 540 541 531 534 104,500
2021/03/17 536 540 529 540 99,700
2021/03/16 522 536 522 533 138,900
2021/03/15 508 526 508 526 104,800
2021/03/12 501 509 498 509 175,500
2021/03/11 499 511 499 509 106,000
2021/03/10 516 516 496 499 658,300
2021/03/09 494 521 494 520 188,700
2021/03/08 490 496 486 490 146,400
2021/03/05 486 493 481 492 479,400
2021/03/04 495 497 490 497 73,800
2021/03/03 499 499 491 499 58,800
2021/03/02 495 500 492 495 66,000
2021/03/01 486 497 486 494 118,500
2021/02/26 490 493 484 485 241,600
2021/02/25 490 496 487 490 340,500
2021/02/24 479 491 479 489 181,300
2021/02/22 493 499 486 487 248,900
2021/02/19 488 496 486 493 193,800
2021/02/18 496 496 489 496 233,500
2021/02/17 500 504 498 499 193,600
2021/02/16 508 509 497 502 53,400
2021/02/15 505 509 502 508 89,800
2021/02/12 500 505 498 505 83,800
2021/02/10 500 504 496 501 44,300
2021/02/09 503 505 495 500 87,900
2021/02/08 493 513 492 505 158,700
2021/02/05 498 501 486 493 154,100
2021/02/04 499 509 490 491 58,100
2021/02/03 485 505 485 505 138,300
2021/02/02 476 484 475 484 57,300
2021/02/01 472 479 472 476 55,700
2021/01/29 482 486 474 474 100,600
2021/01/28 474 485 474 479 119,300
2021/01/27 476 482 476 479 37,500
2021/01/26 484 484 475 480 86,200
2021/01/25 478 484 477 483 57,100
2021/01/22 482 484 474 476 203,400
2021/01/21 482 487 481 485 69,500
2021/01/20 483 484 478 480 61,000
2021/01/19 489 493 488 489 16,700
2021/01/18 487 490 486 488 67,800
2021/01/15 499 499 490 490 39,200
2021/01/14 499 502 495 499 38,900
2021/01/13 487 499 485 499 57,700
2021/01/12 497 497 487 487 101,000
2021/01/08 494 511 488 511 88,500
2021/01/07 496 499 492 494 66,500
2021/01/06 488 491 486 491 25,600
2021/01/05 488 491 485 486 99,700
2021/01/04 502 502 483 502 68,000

このページの先頭へ