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
2022/12/30 486 489 484 485 46,700
2022/12/29 488 488 483 484 36,700
2022/12/28 486 489 483 489 64,300
2022/12/27 490 491 486 486 68,700
2022/12/26 486 488 483 488 69,900
2022/12/23 480 488 480 486 35,500
2022/12/22 480 484 478 482 45,700
2022/12/21 479 484 477 477 76,000
2022/12/20 487 490 478 481 87,100
2022/12/19 484 490 484 485 39,100
2022/12/16 484 493 483 488 107,500
2022/12/15 489 490 485 485 24,300
2022/12/14 484 491 484 490 68,400
2022/12/13 486 488 484 484 33,100
2022/12/12 481 487 479 482 51,300
2022/12/09 479 484 479 481 47,000
2022/12/08 482 482 478 481 48,600
2022/12/07 477 485 477 482 29,200
2022/12/06 481 483 478 478 57,200
2022/12/05 484 484 478 482 71,500
2022/12/02 488 488 478 484 129,500
2022/12/01 498 502 489 489 93,000
2022/11/30 501 506 492 492 159,100
2022/11/29 507 507 501 503 49,100
2022/11/28 512 513 507 508 68,200
2022/11/25 505 510 505 510 77,000
2022/11/24 503 506 501 505 75,000
2022/11/22 497 500 497 500 72,500
2022/11/21 499 500 493 496 72,700
2022/11/18 498 500 494 494 49,700
2022/11/17 488 496 488 496 53,800
2022/11/16 491 491 487 488 63,000
2022/11/15 489 495 489 491 57,500
2022/11/14 495 502 488 488 101,200
2022/11/11 500 501 491 496 102,800
2022/11/10 500 500 493 493 89,200
2022/11/09 507 507 500 502 44,700
2022/11/08 504 509 503 507 47,800
2022/11/07 506 506 499 501 66,900
2022/11/04 503 509 503 504 59,600
2022/11/02 508 513 506 506 66,000
2022/11/01 515 515 509 509 36,000
2022/10/31 509 516 506 515 91,300
2022/10/28 508 514 502 507 305,800
2022/10/27 521 521 512 515 118,100
2022/10/26 512 517 512 516 49,100
2022/10/25 511 517 508 512 70,800
2022/10/24 522 523 507 507 89,400
2022/10/21 523 523 516 518 51,000
2022/10/20 518 524 518 520 58,700
2022/10/19 513 525 512 522 141,400
2022/10/18 503 512 503 510 140,600
2022/10/17 499 506 498 503 98,400
2022/10/14 494 500 491 497 81,600
2022/10/13 487 491 486 489 87,500
2022/10/12 491 494 489 491 112,800
2022/10/11 497 501 487 497 180,600
2022/10/07 498 506 495 505 118,900
2022/10/06 503 506 499 499 132,700
2022/10/05 503 507 499 499 88,800
2022/10/04 498 504 498 501 166,800
2022/10/03 493 496 487 495 116,900
2022/09/30 488 499 488 499 296,400
2022/09/29 481 496 478 493 708,800
2022/09/28 485 485 476 482 863,200
2022/09/27 483 488 482 485 483,100
2022/09/26 485 496 485 488 253,300
2022/09/22 486 489 484 489 334,400
2022/09/21 489 492 484 492 212,400
2022/09/20 498 500 487 491 132,800
2022/09/16 492 497 490 496 288,200
2022/09/15 485 492 485 492 174,600
2022/09/14 487 490 485 488 280,500
2022/09/13 489 494 488 492 172,700
2022/09/12 487 494 487 488 126,900
2022/09/09 482 491 482 488 218,200
2022/09/08 479 487 479 484 187,800
2022/09/07 479 479 474 479 200,000
2022/09/06 480 483 478 481 118,100
2022/09/05 484 484 479 482 186,300
2022/09/02 487 487 480 486 306,800
2022/09/01 482 487 482 485 97,800
2022/08/31 487 488 484 484 288,400
2022/08/30 486 492 484 492 89,100
2022/08/29 479 486 477 480 252,100
2022/08/26 489 489 484 487 311,600
2022/08/25 485 489 483 489 120,700
2022/08/24 489 489 480 482 127,700
2022/08/23 486 486 476 485 154,000
2022/08/22 486 492 481 490 243,100
2022/08/19 483 487 482 483 273,700
2022/08/18 482 483 477 477 47,700
2022/08/17 479 486 479 485 71,300
2022/08/16 478 479 476 476 31,400
2022/08/15 479 480 476 478 181,500
2022/08/12 481 487 478 482 200,800
2022/08/10 476 479 473 473 111,000
2022/08/09 481 484 475 475 93,300
2022/08/08 474 479 474 477 76,200
2022/08/05 468 480 468 479 134,200
2022/08/04 475 476 468 470 78,800
2022/08/03 477 478 470 475 79,000
2022/08/02 487 487 475 475 83,900
2022/08/01 484 490 482 488 73,500
2022/07/29 488 488 482 484 152,100
2022/07/28 488 488 481 487 72,200
2022/07/27 486 490 485 485 92,200
2022/07/26 486 488 480 488 102,500
2022/07/25 484 488 483 486 69,300
2022/07/22 486 487 483 486 62,800
2022/07/21 485 488 480 488 55,300
2022/07/20 483 488 481 488 86,700
2022/07/19 483 483 474 479 26,300
2022/07/15 479 479 475 479 42,500
2022/07/14 475 477 472 477 37,800
2022/07/13 475 478 472 478 54,500
2022/07/12 476 476 469 470 72,900
2022/07/11 471 481 469 478 105,200
2022/07/08 472 476 465 465 152,600
2022/07/07 475 477 469 473 72,600
2022/07/06 478 479 468 471 103,100
2022/07/05 489 489 479 480 59,400
2022/07/04 490 493 483 486 49,200
2022/07/01 494 495 481 486 67,600
2022/06/30 500 500 492 493 68,800
2022/06/29 486 501 486 501 178,700
2022/06/28 488 496 488 494 48,100
2022/06/27 489 490 484 486 41,400
2022/06/24 494 494 483 488 94,300
2022/06/23 492 494 489 494 54,500
2022/06/22 494 494 484 488 39,100
2022/06/21 487 493 487 492 59,200
2022/06/20 485 487 481 482 39,300
2022/06/17 481 488 475 485 106,400
2022/06/16 486 491 484 487 64,900
2022/06/15 491 493 480 482 135,000
2022/06/14 494 496 490 491 62,900
2022/06/13 496 504 496 501 100,200
2022/06/10 500 504 498 501 94,600
2022/06/09 499 504 496 502 51,200
2022/06/08 512 512 501 501 111,900
2022/06/07 504 511 504 510 75,100
2022/06/06 502 508 500 507 81,200
2022/06/03 493 504 493 504 116,700
2022/06/02 492 496 488 496 67,600
2022/06/01 483 492 481 492 139,500
2022/05/31 486 486 478 481 93,500
2022/05/30 485 488 477 488 197,300
2022/05/27 481 483 478 483 50,600
2022/05/26 476 481 473 478 88,500
2022/05/25 475 479 472 476 57,700
2022/05/24 479 479 471 474 49,100
2022/05/23 474 479 473 479 57,300
2022/05/20 472 474 469 469 69,000
2022/05/19 463 472 461 472 60,800
2022/05/18 471 471 466 471 39,800
2022/05/17 464 472 462 472 75,300
2022/05/16 467 467 460 463 56,300
2022/05/13 456 464 455 462 90,800
2022/05/12 463 463 452 452 98,500
2022/05/11 465 466 454 455 154,200
2022/05/10 467 471 463 466 108,200
2022/05/09 472 475 467 468 100,500
2022/05/06 462 475 462 473 127,600
2022/05/02 458 465 458 465 62,200
2022/04/28 453 460 451 460 83,800
2022/04/27 451 454 445 454 266,500
2022/04/26 451 457 451 456 100,900
2022/04/25 450 454 447 451 111,200
2022/04/22 454 454 446 447 72,700
2022/04/21 458 460 455 459 81,400
2022/04/20 459 461 456 458 78,500
2022/04/19 447 457 447 455 105,000
2022/04/18 445 449 442 446 77,900
2022/04/15 449 453 448 450 52,200
2022/04/14 446 451 446 451 56,700
2022/04/13 444 446 440 446 73,700
2022/04/12 446 448 440 440 122,100
2022/04/11 452 454 446 449 59,000
2022/04/08 451 453 447 452 91,900
2022/04/07 450 454 446 452 139,900
2022/04/06 459 460 452 453 117,500
2022/04/05 455 465 454 462 140,700
2022/04/04 459 459 451 451 76,200
2022/04/01 457 462 453 460 88,600
2022/03/31 455 461 454 456 97,500
2022/03/30 460 464 455 459 747,500
2022/03/29 479 479 465 467 938,700
2022/03/28 490 490 478 480 310,900
2022/03/25 478 486 478 486 154,200
2022/03/24 474 477 472 477 156,000
2022/03/23 475 476 471 476 100,500
2022/03/22 475 475 469 472 96,500
2022/03/18 470 476 468 476 180,600
2022/03/17 475 476 465 469 114,200
2022/03/16 475 476 463 471 148,200
2022/03/15 463 470 463 469 198,000
2022/03/14 459 462 456 461 102,400
2022/03/11 452 458 451 457 162,800
2022/03/10 442 454 442 453 162,000
2022/03/09 436 440 435 439 262,900
2022/03/08 442 447 436 439 173,900
2022/03/07 447 449 443 445 250,100
2022/03/04 456 459 448 449 592,600
2022/03/03 458 462 455 456 228,600
2022/03/02 454 457 451 453 216,900
2022/03/01 464 465 457 457 288,400
2022/02/28 458 465 458 463 432,200
2022/02/25 466 470 455 458 712,600
2022/02/24 474 476 463 470 143,100
2022/02/22 469 476 468 471 91,700
2022/02/21 469 472 467 470 113,600
2022/02/18 472 479 472 476 147,600
2022/02/17 477 481 475 475 81,700
2022/02/16 473 479 470 476 66,800
2022/02/15 470 474 465 466 81,900
2022/02/14 461 470 461 470 192,300
2022/02/10 468 469 464 468 139,300
2022/02/09 465 469 463 468 92,400
2022/02/08 457 465 456 465 61,900
2022/02/07 452 459 452 455 108,900
2022/02/04 455 460 453 456 81,300
2022/02/03 462 463 455 455 38,200
2022/02/02 460 464 456 463 71,700
2022/02/01 463 464 458 459 41,800
2022/01/31 456 465 455 465 67,900
2022/01/28 449 462 447 455 143,000
2022/01/27 458 460 442 442 237,900
2022/01/26 461 463 459 461 90,600
2022/01/25 467 467 458 458 114,700
2022/01/24 467 470 465 470 72,400
2022/01/21 461 468 459 468 79,900
2022/01/20 461 468 460 462 89,100
2022/01/19 469 471 460 460 126,200
2022/01/18 476 479 472 472 47,600
2022/01/17 474 478 472 475 32,300
2022/01/14 475 478 472 474 93,200
2022/01/13 482 483 479 479 30,300
2022/01/12 478 485 478 485 39,100
2022/01/11 484 484 474 477 82,700
2022/01/07 484 488 479 483 91,500
2022/01/06 484 486 481 484 59,900
2022/01/05 489 492 487 489 50,000
2022/01/04 485 490 480 487 79,300

このページの先頭へ