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

三ツ知(3439)の株価時系列情報

三ツ知(3439)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
2008/12/29 890 890 890 890 700
2008/12/26 892 892 892 892 100
2008/12/25 890 890 890 890 1,000
2008/12/24 910 910 910 910 800
2008/12/22 951 951 901 911 1,700
2008/12/19 961 961 961 961 100
2008/12/18 980 980 961 961 1,100
2008/12/17 960 960 960 960 600
2008/12/16 960 960 960 960 500
2008/12/15 960 960 960 960 1,400
2008/12/12 961 961 960 960 2,100
2008/12/11 960 1,049 960 971 2,400
2008/12/10 960 960 960 960 300
2008/12/09 960 960 960 960 1,400
2008/12/05 970 970 960 960 700
2008/12/04 980 980 970 970 500
2008/12/03 980 980 980 980 400
2008/12/02 990 990 980 980 2,700
2008/12/01 1,000 1,000 1,000 1,000 200
2008/11/28 980 1,000 980 1,000 300
2008/11/27 980 980 980 980 1,300
2008/11/26 980 980 980 980 100
2008/11/25 980 980 978 978 500
2008/11/21 1,000 1,000 980 980 1,000
2008/11/20 997 1,000 989 1,000 1,300
2008/11/19 999 999 999 999 100
2008/11/18 990 1,000 990 999 3,100
2008/11/17 950 970 949 970 4,000
2008/11/14 941 949 940 949 500
2008/11/13 960 960 940 940 1,000
2008/11/12 965 965 960 960 500
2008/11/10 965 965 965 965 100
2008/11/07 969 969 960 965 600
2008/11/06 969 969 960 969 400
2008/11/05 952 970 945 970 2,600
2008/11/04 950 950 950 950 100
2008/10/31 940 950 940 950 1,500
2008/10/30 920 920 910 910 1,000
2008/10/29 930 930 930 930 300
2008/10/28 936 940 930 930 4,900
2008/10/27 930 940 930 940 3,600
2008/10/24 940 940 936 940 3,600
2008/10/23 930 940 930 940 2,500
2008/10/22 939 941 930 930 1,400
2008/10/20 945 945 940 940 200
2008/10/17 945 945 945 945 100
2008/10/16 931 945 930 940 5,600
2008/10/15 935 941 930 931 2,200
2008/10/14 927 935 927 935 400
2008/10/10 920 925 910 925 3,500
2008/10/09 914 925 901 925 3,400
2008/10/08 920 925 890 925 2,200
2008/10/07 898 925 870 925 1,900
2008/10/06 929 929 910 928 1,300
2008/10/03 912 920 912 919 2,500
2008/10/02 995 995 995 995 500
2008/10/01 1,001 1,001 990 990 500
2008/09/30 1,000 1,000 1,000 1,000 200
2008/09/29 1,030 1,060 1,020 1,030 900
2008/09/26 1,000 1,090 1,000 1,090 300
2008/09/25 1,020 1,020 1,020 1,020 300
2008/09/24 990 990 990 990 100
2008/09/22 980 1,000 980 990 3,700
2008/09/19 1,030 1,030 1,030 1,030 400
2008/09/18 1,050 1,050 1,030 1,030 2,600
2008/09/17 1,002 1,050 1,000 1,050 1,900
2008/09/16 1,040 1,040 1,002 1,002 3,800
2008/09/12 1,048 1,048 1,040 1,040 1,000
2008/09/11 1,030 1,048 1,030 1,048 1,500
2008/09/10 1,041 1,041 1,030 1,030 2,500
2008/09/09 1,045 1,045 1,041 1,041 900
2008/09/08 1,050 1,050 1,050 1,050 300
2008/09/05 1,048 1,048 1,040 1,040 1,600
2008/09/04 1,050 1,050 1,048 1,048 300
2008/09/03 1,050 1,050 1,045 1,050 6,100
2008/09/02 1,050 1,050 1,050 1,050 300
2008/09/01 1,040 1,040 1,040 1,040 500
2008/08/29 1,042 1,042 1,040 1,040 500
2008/08/28 1,041 1,041 1,040 1,041 1,300
2008/08/27 1,050 1,050 1,040 1,040 800
2008/08/26 1,051 1,051 1,050 1,050 400
2008/08/25 1,052 1,052 1,051 1,051 800
2008/08/21 1,062 1,062 1,050 1,050 1,100
2008/08/20 1,062 1,062 1,061 1,062 400
2008/08/19 1,061 1,061 1,061 1,061 200
2008/08/15 1,060 1,060 1,060 1,060 800
2008/08/14 1,073 1,088 1,064 1,064 1,600
2008/08/13 1,050 1,073 1,040 1,073 600
2008/08/12 1,020 1,050 1,020 1,050 400
2008/08/11 1,001 1,039 1,001 1,020 700
2008/08/08 988 988 986 988 1,200
2008/08/07 993 993 988 988 300
2008/08/06 993 993 993 993 500
2008/08/05 993 993 993 993 700
2008/08/04 993 993 993 993 700
2008/08/01 1,000 1,000 993 993 3,300
2008/07/31 1,011 1,011 1,006 1,006 1,300
2008/07/29 1,010 1,010 1,010 1,010 900
2008/07/28 1,010 1,010 1,010 1,010 600
2008/07/25 1,010 1,010 1,000 1,000 500
2008/07/24 1,010 1,010 1,010 1,010 1,300
2008/07/22 1,000 1,000 1,000 1,000 300
2008/07/18 1,010 1,010 1,000 1,000 800
2008/07/17 1,010 1,010 1,010 1,010 400
2008/07/16 1,010 1,010 1,005 1,005 600
2008/07/15 1,015 1,015 1,010 1,010 300
2008/07/14 1,010 1,010 1,010 1,010 800
2008/07/11 1,010 1,010 1,010 1,010 200
2008/07/09 1,013 1,013 1,010 1,010 1,300
2008/07/08 1,025 1,025 1,020 1,020 3,200
2008/07/07 1,015 1,020 1,015 1,020 200
2008/07/04 1,010 1,010 1,005 1,010 2,100
2008/07/03 1,016 1,020 1,010 1,010 900
2008/07/02 1,020 1,020 1,010 1,010 600
2008/07/01 1,010 1,020 1,010 1,020 600
2008/06/30 1,080 1,125 1,005 1,010 4,200
2008/06/27 1,100 1,100 1,080 1,080 1,000
2008/06/26 1,105 1,105 1,105 1,105 100
2008/06/25 1,100 1,100 1,072 1,085 1,900
2008/06/24 1,185 1,185 1,170 1,180 500
2008/06/23 1,180 1,190 1,180 1,180 900
2008/06/20 1,150 1,150 1,150 1,150 300
2008/06/19 1,131 1,164 1,131 1,164 1,800
2008/06/18 1,141 1,143 1,140 1,143 2,400
2008/06/17 1,120 1,135 1,110 1,135 900
2008/06/16 1,125 1,125 1,125 1,125 500
2008/06/13 1,125 1,125 1,120 1,125 1,300
2008/06/12 1,120 1,120 1,120 1,120 900
2008/06/11 1,140 1,140 1,120 1,120 900
2008/06/10 1,148 1,148 1,135 1,140 1,000
2008/06/09 1,110 1,145 1,110 1,145 700
2008/06/06 1,120 1,120 1,120 1,120 1,100
2008/06/05 1,120 1,122 1,120 1,122 600
2008/06/04 1,140 1,140 1,120 1,121 1,200
2008/06/03 1,120 1,120 1,120 1,120 300
2008/06/02 1,120 1,120 1,120 1,120 100
2008/05/30 1,100 1,110 1,100 1,110 3,500
2008/05/29 1,084 1,084 1,084 1,084 400
2008/05/28 1,090 1,095 1,023 1,060 3,000
2008/05/27 1,099 1,099 1,099 1,099 100
2008/05/26 1,090 1,098 1,090 1,098 700
2008/05/23 1,098 1,100 1,081 1,085 700
2008/05/22 1,080 1,090 1,080 1,090 1,000
2008/05/21 1,090 1,090 1,090 1,090 400
2008/05/20 1,050 1,090 1,050 1,090 500
2008/05/19 1,020 1,045 1,020 1,040 500
2008/05/16 1,035 1,040 1,020 1,020 3,100
2008/05/15 1,030 1,050 1,030 1,050 900
2008/05/14 1,030 1,030 1,030 1,030 200
2008/05/13 1,049 1,049 1,020 1,020 2,500
2008/05/12 986 989 981 989 1,000
2008/05/09 989 989 982 985 1,200
2008/05/08 969 980 969 980 800
2008/05/07 957 969 957 969 700
2008/05/02 952 956 951 951 1,700
2008/05/01 942 951 942 951 1,000
2008/04/30 962 962 960 960 800
2008/04/28 959 969 959 960 500
2008/04/25 959 959 953 958 500
2008/04/24 940 950 940 950 1,000
2008/04/23 937 939 937 937 500
2008/04/22 956 956 945 945 700
2008/04/21 947 957 935 955 2,000
2008/04/18 945 945 945 945 100
2008/04/17 960 960 940 940 900
2008/04/16 975 975 935 935 1,600
2008/04/15 975 975 975 975 200
2008/04/14 969 969 969 969 100
2008/04/10 969 969 969 969 1,000
2008/04/09 965 969 965 969 200
2008/04/08 959 959 959 959 800
2008/04/07 925 949 925 949 400
2008/04/04 925 925 925 925 100
2008/04/03 915 920 915 918 700
2008/04/02 915 930 915 915 300
2008/04/01 910 910 910 910 600
2008/03/31 908 908 908 908 100
2008/03/28 905 905 905 905 600
2008/03/27 910 911 899 900 3,400
2008/03/26 909 910 907 910 700
2008/03/25 908 921 906 909 3,600
2008/03/24 910 915 905 910 900
2008/03/21 920 920 917 917 700
2008/03/19 920 930 912 912 1,500
2008/03/18 930 930 910 910 700
2008/03/17 965 965 910 910 4,500
2008/03/14 980 980 961 965 1,600
2008/03/13 975 975 961 970 1,900
2008/03/12 965 978 965 976 1,500
2008/03/11 990 990 960 960 1,300
2008/03/10 1,000 1,000 970 970 1,500
2008/03/07 1,020 1,040 1,000 1,020 6,800
2008/03/06 1,045 1,045 1,020 1,020 1,200
2008/03/05 1,046 1,046 1,046 1,046 100
2008/03/04 1,020 1,030 1,010 1,030 7,000
2008/03/03 1,010 1,030 1,010 1,030 11,500
2008/02/29 1,030 1,032 1,021 1,030 800
2008/02/28 1,030 1,030 1,020 1,030 1,800
2008/02/27 1,024 1,031 1,020 1,030 2,600
2008/02/26 1,021 1,039 1,020 1,039 1,700
2008/02/25 1,020 1,022 1,020 1,021 1,200
2008/02/22 1,010 1,020 1,010 1,010 1,300
2008/02/21 1,017 1,017 1,017 1,017 200
2008/02/20 1,011 1,020 1,011 1,018 700
2008/02/19 1,010 1,015 1,010 1,015 1,200
2008/02/18 1,010 1,019 1,005 1,010 2,100
2008/02/15 1,011 1,024 1,010 1,010 3,800
2008/02/14 1,060 1,071 1,060 1,071 1,500
2008/02/13 1,070 1,070 1,070 1,070 200
2008/02/12 1,040 1,050 1,040 1,050 1,100
2008/02/08 1,051 1,053 1,050 1,050 2,900
2008/02/07 1,055 1,070 1,055 1,070 700
2008/02/06 1,080 1,080 1,052 1,052 3,100
2008/02/05 1,081 1,085 1,081 1,082 1,000
2008/02/04 1,089 1,098 1,080 1,080 1,900
2008/02/01 1,070 1,070 1,050 1,060 1,900
2008/01/31 1,050 1,051 1,045 1,051 1,600
2008/01/30 1,055 1,055 1,047 1,047 2,500
2008/01/29 1,046 1,066 1,046 1,047 1,600
2008/01/28 1,047 1,066 1,045 1,066 1,500
2008/01/25 1,050 1,050 1,040 1,045 1,800
2008/01/24 1,040 1,040 980 1,000 5,500
2008/01/23 1,001 1,011 1,000 1,000 2,700
2008/01/22 999 999 960 980 4,700
2008/01/21 1,089 1,089 1,029 1,032 1,000
2008/01/18 1,029 1,089 1,021 1,089 3,900
2008/01/17 1,080 1,100 1,010 1,089 7,200
2008/01/16 1,186 1,186 1,100 1,100 6,900
2008/01/15 1,200 1,200 1,186 1,186 6,500
2008/01/11 1,230 1,230 1,190 1,200 3,500
2008/01/10 1,210 1,230 1,200 1,200 2,600
2008/01/09 1,200 1,230 1,200 1,202 6,600
2008/01/08 1,270 1,270 1,215 1,215 5,200
2008/01/07 1,290 1,300 1,280 1,290 1,400
2008/01/04 1,314 1,350 1,303 1,350 1,200

このページの先頭へ