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
2010/12/30 0 0 0 950 0
2010/12/29 921 950 921 950 1,400
2010/12/28 950 950 935 935 300
2010/12/27 969 969 969 969 200
2010/12/24 969 980 965 965 500
2010/12/22 955 984 955 984 300
2010/12/21 1,000 1,000 1,000 1,000 1,800
2010/12/20 1,000 1,000 1,000 1,000 100
2010/12/17 994 1,000 994 1,000 500
2010/12/16 1,000 1,000 1,000 1,000 300
2010/12/15 982 1,000 982 994 1,800
2010/12/14 975 989 974 985 1,100
2010/12/13 970 975 970 975 1,600
2010/12/10 958 958 958 958 200
2010/12/09 951 955 938 955 700
2010/12/08 930 960 930 946 1,400
2010/12/07 925 925 925 925 300
2010/12/06 930 930 925 930 700
2010/12/03 928 928 925 925 700
2010/12/02 950 950 928 928 400
2010/12/01 0 0 0 925 0
2010/11/30 925 930 925 925 1,500
2010/11/29 0 0 0 925 0
2010/11/26 0 0 0 925 0
2010/11/25 0 0 0 925 0
2010/11/24 0 0 0 925 0
2010/11/22 925 925 925 925 1,000
2010/11/19 900 900 898 898 300
2010/11/18 936 936 905 905 1,800
2010/11/17 0 0 0 891 0
2010/11/16 891 891 891 891 100
2010/11/15 0 0 0 890 0
2010/11/12 0 0 0 890 0
2010/11/11 890 890 890 890 100
2010/11/10 905 905 905 905 100
2010/11/09 870 870 870 870 100
2010/11/08 869 869 869 869 200
2010/11/05 869 888 869 888 500
2010/11/04 868 878 868 878 1,000
2010/11/02 0 0 0 898 0
2010/11/01 0 0 0 898 0
2010/10/29 0 0 0 898 0
2010/10/28 898 898 898 898 100
2010/10/27 0 0 0 890 0
2010/10/26 890 890 890 890 100
2010/10/25 890 890 890 890 600
2010/10/22 876 876 860 862 300
2010/10/21 893 893 893 893 100
2010/10/20 893 893 893 893 200
2010/10/19 0 0 0 876 0
2010/10/18 876 876 876 876 100
2010/10/15 876 876 876 876 100
2010/10/14 0 0 0 877 0
2010/10/13 876 877 875 877 400
2010/10/12 873 875 873 875 200
2010/10/08 873 880 873 880 200
2010/10/07 0 0 0 872 0
2010/10/06 883 883 872 872 500
2010/10/05 0 0 0 895 0
2010/10/04 895 895 895 895 100
2010/10/01 0 0 0 895 0
2010/09/30 0 0 0 895 0
2010/09/29 883 895 883 895 200
2010/09/28 0 0 0 890 0
2010/09/27 883 890 883 890 800
2010/09/24 883 883 883 883 200
2010/09/22 0 0 0 882 0
2010/09/21 882 882 882 882 600
2010/09/17 873 877 873 877 600
2010/09/16 869 888 869 888 500
2010/09/15 870 870 867 867 400
2010/09/14 881 890 881 890 1,400
2010/09/13 888 890 885 890 3,900
2010/09/10 885 885 885 885 1,500
2010/09/09 0 0 0 890 0
2010/09/08 890 890 890 890 100
2010/09/07 880 880 880 880 200
2010/09/06 0 0 0 870 0
2010/09/03 856 870 856 870 200
2010/09/02 0 0 0 885 0
2010/09/01 885 885 885 885 100
2010/08/31 0 0 0 920 0
2010/08/30 920 920 920 920 100
2010/08/27 870 890 870 890 400
2010/08/26 855 855 855 855 100
2010/08/25 868 870 868 870 1,200
2010/08/24 0 0 0 878 0
2010/08/23 891 891 861 878 900
2010/08/20 891 891 891 891 100
2010/08/19 897 897 897 897 800
2010/08/18 891 891 891 891 400
2010/08/17 900 900 900 900 400
2010/08/16 891 900 891 900 1,500
2010/08/13 910 913 890 891 1,200
2010/08/12 928 928 910 910 800
2010/08/11 942 942 930 930 900
2010/08/10 952 952 944 944 1,600
2010/08/09 960 960 950 950 1,500
2010/08/06 0 0 0 975 0
2010/08/05 975 975 975 975 100
2010/08/04 972 972 971 971 600
2010/08/03 990 1,010 965 985 3,000
2010/08/02 1,021 1,050 970 990 13,600
2010/07/30 1,170 1,170 1,121 1,141 500
2010/07/29 0 0 0 1,170 0
2010/07/28 1,170 1,170 1,170 1,170 300
2010/07/27 1,170 1,170 1,170 1,170 500
2010/07/26 1,150 1,150 1,145 1,145 200
2010/07/23 1,100 1,140 1,100 1,140 500
2010/07/22 1,110 1,110 1,100 1,100 300
2010/07/21 0 0 0 1,140 0
2010/07/20 1,140 1,140 1,140 1,140 200
2010/07/16 1,150 1,150 1,120 1,140 600
2010/07/15 1,151 1,151 1,150 1,150 800
2010/07/14 1,150 1,150 1,150 1,150 100
2010/07/13 0 0 0 1,150 0
2010/07/12 1,131 1,150 1,100 1,150 1,700
2010/07/09 1,161 1,161 1,161 1,161 300
2010/07/08 1,165 1,165 1,160 1,160 1,600
2010/07/07 0 0 0 1,160 0
2010/07/06 0 0 0 1,160 0
2010/07/05 1,200 1,200 1,160 1,160 700
2010/07/02 1,150 1,204 1,150 1,204 700
2010/07/01 1,150 1,150 1,150 1,150 600
2010/06/30 1,112 1,150 1,112 1,150 800
2010/06/29 1,150 1,152 1,150 1,150 500
2010/06/28 0 0 0 1,205 0
2010/06/25 1,190 1,205 1,190 1,205 600
2010/06/24 1,190 1,190 1,190 1,190 300
2010/06/23 1,241 1,241 1,180 1,180 700
2010/06/22 1,211 1,211 1,211 1,211 100
2010/06/21 0 0 0 1,218 0
2010/06/18 1,200 1,218 1,200 1,218 500
2010/06/17 1,200 1,200 1,200 1,200 500
2010/06/16 1,200 1,200 1,190 1,190 500
2010/06/15 1,190 1,190 1,190 1,190 100
2010/06/14 1,148 1,178 1,148 1,178 300
2010/06/11 1,175 1,175 1,155 1,160 3,600
2010/06/10 0 0 0 1,150 0
2010/06/09 1,150 1,150 1,150 1,150 200
2010/06/08 1,150 1,150 1,150 1,150 100
2010/06/07 1,170 1,170 1,150 1,150 1,300
2010/06/04 0 0 0 1,200 0
2010/06/03 1,199 1,200 1,199 1,200 300
2010/06/02 1,170 1,170 1,170 1,170 200
2010/06/01 1,180 1,180 1,170 1,170 400
2010/05/31 1,172 1,180 1,172 1,180 500
2010/05/28 1,161 1,161 1,161 1,161 100
2010/05/27 0 0 0 1,131 0
2010/05/26 1,150 1,150 1,131 1,131 1,100
2010/05/25 1,170 1,170 1,150 1,150 1,500
2010/05/24 1,100 1,175 1,100 1,170 800
2010/05/21 1,130 1,130 1,075 1,118 3,700
2010/05/20 1,171 1,175 1,138 1,150 2,000
2010/05/19 1,185 1,190 1,130 1,190 3,500
2010/05/18 1,205 1,215 1,205 1,205 1,000
2010/05/17 1,235 1,235 1,215 1,215 2,600
2010/05/14 1,226 1,235 1,220 1,235 1,200
2010/05/13 1,221 1,255 1,221 1,255 2,400
2010/05/12 1,233 1,234 1,220 1,220 1,900
2010/05/11 1,241 1,250 1,230 1,230 1,300
2010/05/10 1,211 1,260 1,211 1,234 4,900
2010/05/07 1,233 1,250 1,202 1,248 7,700
2010/05/06 1,285 1,304 1,284 1,300 3,700
2010/04/30 1,300 1,370 1,282 1,285 11,200
2010/04/28 1,205 1,230 1,205 1,230 4,000
2010/04/27 1,220 1,250 1,212 1,230 3,000
2010/04/26 1,215 1,225 1,215 1,220 1,000
2010/04/23 1,187 1,199 1,187 1,199 500
2010/04/22 1,192 1,195 1,186 1,186 2,400
2010/04/21 1,172 1,201 1,172 1,200 2,400
2010/04/20 1,180 1,180 1,170 1,170 1,200
2010/04/19 1,199 1,199 1,180 1,180 500
2010/04/16 1,210 1,220 1,210 1,210 2,900
2010/04/15 1,225 1,225 1,203 1,210 1,200
2010/04/14 1,200 1,228 1,200 1,220 2,400
2010/04/13 1,220 1,220 1,210 1,210 1,100
2010/04/12 1,220 1,227 1,213 1,220 3,300
2010/04/09 1,245 1,245 1,220 1,220 1,000
2010/04/08 1,211 1,211 1,210 1,210 600
2010/04/07 1,240 1,240 1,220 1,220 300
2010/04/06 1,250 1,260 1,240 1,240 4,300
2010/04/05 1,250 1,260 1,245 1,245 1,900
2010/04/02 1,181 1,265 1,181 1,250 3,400
2010/04/01 1,210 1,210 1,175 1,190 3,200
2010/03/31 1,250 1,260 1,220 1,220 2,400
2010/03/30 1,140 1,220 1,140 1,220 3,100
2010/03/29 1,100 1,130 1,100 1,130 1,300
2010/03/26 1,100 1,100 1,100 1,100 200
2010/03/25 1,100 1,100 1,090 1,100 600
2010/03/24 1,100 1,100 1,100 1,100 800
2010/03/23 1,090 1,100 1,075 1,075 1,900
2010/03/19 1,097 1,097 1,038 1,097 600
2010/03/18 1,063 1,090 1,059 1,090 3,200
2010/03/17 1,044 1,050 1,044 1,050 2,900
2010/03/16 1,040 1,044 1,020 1,044 900
2010/03/15 1,000 1,020 1,000 1,020 5,000
2010/03/12 985 985 985 985 400
2010/03/10 985 985 985 985 300
2010/03/09 980 980 980 980 100
2010/03/08 950 965 950 965 200
2010/03/05 922 950 920 950 1,000
2010/03/03 940 941 936 936 600
2010/03/02 955 955 955 955 100
2010/02/26 956 970 956 970 600
2010/02/24 965 971 941 971 700
2010/02/23 997 997 965 965 700
2010/02/22 990 990 990 990 200
2010/02/19 989 989 985 985 700
2010/02/18 981 981 981 981 300
2010/02/17 955 970 955 970 400
2010/02/16 965 985 965 980 800
2010/02/15 935 935 935 935 100
2010/02/12 930 950 924 924 400
2010/02/10 930 930 930 930 200
2010/02/09 926 930 922 930 1,500
2010/02/08 941 941 931 931 800
2010/02/05 922 951 921 941 1,700
2010/02/04 957 957 943 943 300
2010/02/03 940 970 935 960 3,900
2010/02/02 960 973 940 940 5,500
2010/02/01 999 1,000 960 960 6,400
2010/01/29 1,030 1,030 981 1,004 11,200
2010/01/28 850 935 850 920 13,400
2010/01/27 851 851 850 850 200
2010/01/26 858 860 857 860 500
2010/01/25 874 874 860 871 700
2010/01/22 885 885 876 880 500
2010/01/21 885 900 885 900 1,300
2010/01/20 900 900 900 900 1,300
2010/01/19 880 899 851 899 2,700
2010/01/18 830 900 820 899 3,700
2010/01/15 818 820 818 820 200
2010/01/14 790 808 770 808 600
2010/01/13 800 820 800 820 300
2010/01/12 796 800 780 800 1,100
2010/01/08 762 780 751 766 1,100
2010/01/07 750 750 750 750 400
2010/01/06 764 764 750 750 400
2010/01/05 750 764 750 764 700
2010/01/04 750 750 750 750 200

このページの先頭へ