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
2016/12/29 1,374 1,374 1,374 1,374 500
2016/12/27 1,314 1,382 1,314 1,380 3,700
2016/12/26 1,358 1,358 1,357 1,357 1,100
2016/12/22 1,365 1,365 1,358 1,358 700
2016/12/21 1,382 1,382 1,379 1,379 400
2016/12/20 1,388 1,388 1,382 1,382 1,200
2016/12/19 1,358 1,384 1,358 1,358 16,000
2016/12/16 1,386 1,386 1,358 1,358 800
2016/12/15 1,386 1,386 1,386 1,386 100
2016/12/14 1,398 1,398 1,355 1,386 17,300
2016/12/13 1,371 1,398 1,370 1,398 900
2016/12/12 1,352 1,399 1,352 1,399 400
2016/12/09 1,352 1,352 1,352 1,352 100
2016/12/08 1,340 1,386 1,340 1,358 4,100
2016/12/07 1,385 1,400 1,385 1,400 900
2016/12/06 1,332 1,360 1,332 1,360 1,200
2016/12/05 1,339 1,353 1,339 1,353 500
2016/12/02 1,310 1,399 1,310 1,398 17,400
2016/12/01 1,310 1,434 1,310 1,429 8,000
2016/11/30 1,272 1,300 1,272 1,300 4,000
2016/11/29 1,251 1,265 1,251 1,265 2,000
2016/11/28 1,279 1,281 1,279 1,281 600
2016/11/25 1,280 1,280 1,258 1,258 300
2016/11/24 1,275 1,285 1,275 1,280 1,200
2016/11/22 1,260 1,260 1,260 1,260 100
2016/11/21 1,261 1,261 1,260 1,260 1,600
2016/11/18 1,294 1,294 1,260 1,261 2,400
2016/11/17 1,253 1,253 1,253 1,253 100
2016/11/16 1,253 1,253 1,253 1,253 200
2016/11/15 1,253 1,253 1,253 1,253 100
2016/11/14 1,265 1,269 1,250 1,253 1,300
2016/11/11 1,265 1,265 1,265 1,265 500
2016/11/10 1,280 1,280 1,231 1,246 1,100
2016/11/09 1,250 1,277 1,213 1,213 2,100
2016/11/08 1,280 1,280 1,210 1,210 1,000
2016/11/07 1,280 1,280 1,280 1,280 300
2016/11/04 1,282 1,282 1,282 1,282 400
2016/11/02 1,283 1,283 1,283 1,283 500
2016/11/01 1,282 1,283 1,282 1,283 200
2016/10/31 1,300 1,300 1,300 1,300 200
2016/10/28 1,299 1,300 1,299 1,300 2,100
2016/10/27 1,286 1,286 1,285 1,285 300
2016/10/26 1,282 1,286 1,282 1,286 700
2016/10/25 1,300 1,300 1,300 1,300 2,200
2016/10/24 1,300 1,301 1,300 1,301 400
2016/10/20 1,303 1,303 1,300 1,300 700
2016/10/19 1,305 1,305 1,305 1,305 600
2016/10/17 1,333 1,333 1,303 1,303 1,100
2016/10/13 1,337 1,337 1,337 1,337 200
2016/10/12 1,288 1,291 1,288 1,291 400
2016/10/11 1,273 1,291 1,273 1,291 700
2016/10/07 1,329 1,329 1,275 1,280 2,800
2016/10/06 1,319 1,329 1,319 1,329 700
2016/10/04 1,250 1,260 1,250 1,260 700
2016/10/03 1,252 1,252 1,252 1,252 100
2016/09/30 1,255 1,255 1,255 1,255 100
2016/09/29 1,254 1,254 1,254 1,254 500
2016/09/27 1,250 1,275 1,250 1,251 500
2016/09/26 1,270 1,281 1,270 1,280 300
2016/09/23 1,315 1,315 1,300 1,300 500
2016/09/21 1,315 1,315 1,315 1,315 500
2016/09/20 1,320 1,320 1,300 1,320 400
2016/09/16 1,320 1,320 1,320 1,320 200
2016/09/15 1,310 1,320 1,310 1,320 700
2016/09/14 1,312 1,312 1,311 1,311 200
2016/09/12 1,311 1,311 1,311 1,311 100
2016/09/09 1,311 1,329 1,311 1,329 600
2016/09/08 1,311 1,311 1,311 1,311 100
2016/09/07 1,329 1,329 1,329 1,329 400
2016/09/06 1,333 1,333 1,329 1,329 200
2016/09/05 1,310 1,334 1,310 1,334 200
2016/09/02 1,325 1,325 1,325 1,325 300
2016/09/01 1,325 1,325 1,300 1,300 600
2016/08/31 1,339 1,339 1,330 1,330 300
2016/08/30 1,321 1,330 1,321 1,328 800
2016/08/29 1,297 1,330 1,297 1,330 400
2016/08/26 1,256 1,300 1,256 1,290 800
2016/08/25 1,250 1,255 1,250 1,255 600
2016/08/23 1,229 1,229 1,225 1,225 600
2016/08/22 1,230 1,230 1,230 1,230 300
2016/08/19 1,248 1,249 1,230 1,230 1,200
2016/08/18 1,241 1,241 1,220 1,225 900
2016/08/17 1,250 1,250 1,243 1,248 1,500
2016/08/16 1,238 1,250 1,238 1,238 1,100
2016/08/15 1,238 1,238 1,238 1,238 100
2016/08/12 1,214 1,238 1,211 1,238 2,000
2016/08/10 1,240 1,248 1,210 1,210 2,300
2016/08/09 1,270 1,270 1,270 1,270 400
2016/08/08 1,290 1,290 1,260 1,260 3,000
2016/08/05 1,262 1,266 1,262 1,266 900
2016/08/04 1,272 1,272 1,260 1,265 900
2016/08/03 1,330 1,330 1,284 1,285 4,700
2016/08/02 1,405 1,405 1,360 1,360 5,900
2016/08/01 1,402 1,420 1,393 1,420 12,600
2016/07/29 1,560 1,560 1,560 1,560 100
2016/07/28 1,550 1,550 1,550 1,550 100
2016/07/27 1,569 1,569 1,569 1,569 1,000
2016/07/26 1,550 1,550 1,550 1,550 1,000
2016/07/25 1,501 1,533 1,501 1,533 1,300
2016/07/22 1,501 1,501 1,500 1,500 800
2016/07/21 1,484 1,513 1,484 1,505 800
2016/07/20 1,530 1,536 1,530 1,535 2,300
2016/07/19 1,530 1,530 1,530 1,530 1,000
2016/07/15 1,520 1,530 1,520 1,530 800
2016/07/13 1,498 1,534 1,498 1,530 2,500
2016/07/12 1,461 1,483 1,461 1,483 1,400
2016/07/11 1,552 1,552 1,420 1,445 15,100
2016/07/08 1,512 1,512 1,512 1,512 200
2016/07/07 1,555 1,555 1,521 1,521 500
2016/07/06 1,595 1,595 1,595 1,595 300
2016/07/05 1,517 1,555 1,517 1,555 800
2016/07/04 1,560 1,560 1,555 1,555 300
2016/07/01 1,585 1,585 1,520 1,520 600
2016/06/30 1,511 1,511 1,511 1,511 100
2016/06/29 1,505 1,511 1,505 1,511 200
2016/06/28 1,617 1,617 1,509 1,533 2,300
2016/06/27 1,622 1,670 1,622 1,663 2,100
2016/06/24 1,700 1,702 1,630 1,702 1,400
2016/06/23 1,641 1,709 1,641 1,660 1,600
2016/06/22 1,708 1,709 1,638 1,663 3,900
2016/06/21 1,663 1,748 1,663 1,748 2,900
2016/06/20 1,603 1,913 1,603 1,761 13,400
2016/06/17 1,645 1,645 1,643 1,643 600
2016/06/16 1,675 1,675 1,650 1,650 500
2016/06/15 1,645 1,675 1,645 1,675 1,700
2016/06/14 1,655 1,690 1,651 1,655 1,200
2016/06/13 1,688 1,690 1,651 1,651 1,300
2016/06/10 1,662 1,702 1,662 1,702 200
2016/06/09 1,677 1,678 1,677 1,678 300
2016/06/08 1,709 1,709 1,680 1,707 18,100
2016/06/07 1,709 1,709 1,665 1,665 1,600
2016/06/03 1,699 1,699 1,699 1,699 300
2016/06/02 1,700 1,700 1,670 1,700 600
2016/06/01 1,710 1,710 1,670 1,700 1,400
2016/05/31 1,700 1,700 1,700 1,700 100
2016/05/30 1,710 1,717 1,700 1,710 600
2016/05/27 1,720 1,720 1,719 1,719 400
2016/05/26 1,700 1,720 1,699 1,699 1,300
2016/05/25 1,695 1,695 1,647 1,647 1,600
2016/05/24 1,666 1,700 1,665 1,700 900
2016/05/23 1,695 1,700 1,695 1,700 300
2016/05/20 1,690 1,690 1,650 1,680 300
2016/05/17 1,651 1,690 1,651 1,690 500
2016/05/11 1,651 1,651 1,651 1,651 100
2016/05/10 1,670 1,680 1,670 1,680 300
2016/05/09 1,651 1,651 1,651 1,651 100
2016/05/02 1,660 1,670 1,606 1,670 400
2016/04/28 1,665 1,749 1,664 1,670 600
2016/04/27 1,661 1,663 1,661 1,663 400
2016/04/26 1,695 1,700 1,690 1,700 700
2016/04/25 1,650 1,654 1,650 1,650 700
2016/04/22 1,655 1,655 1,655 1,655 200
2016/04/21 1,655 1,665 1,655 1,665 300
2016/04/20 1,668 1,668 1,668 1,668 300
2016/04/19 1,670 1,670 1,670 1,670 100
2016/04/18 1,599 1,599 1,599 1,599 500
2016/04/13 1,629 1,629 1,629 1,629 100
2016/04/12 1,600 1,600 1,600 1,600 200
2016/04/11 1,600 1,600 1,600 1,600 1,000
2016/04/07 1,669 1,669 1,669 1,669 100
2016/04/06 1,620 1,620 1,620 1,620 200
2016/04/04 1,683 1,683 1,683 1,683 500
2016/03/31 1,650 1,696 1,638 1,696 1,400
2016/03/30 1,690 1,690 1,690 1,690 100
2016/03/29 1,694 1,694 1,693 1,693 200
2016/03/28 1,670 1,671 1,650 1,654 800
2016/03/25 1,646 1,650 1,646 1,650 300
2016/03/24 1,675 1,675 1,635 1,641 600
2016/03/23 1,685 1,695 1,685 1,695 300
2016/03/22 1,690 1,695 1,685 1,685 1,600
2016/03/18 1,690 1,690 1,690 1,690 100
2016/03/16 1,690 1,699 1,690 1,690 1,400
2016/03/15 1,630 1,698 1,630 1,690 1,600
2016/03/14 1,668 1,670 1,667 1,670 700
2016/03/11 1,669 1,669 1,669 1,669 100
2016/03/10 1,551 1,631 1,551 1,631 300
2016/03/09 1,590 1,590 1,590 1,590 100
2016/03/08 1,570 1,593 1,570 1,593 700
2016/03/04 1,668 1,668 1,650 1,650 400
2016/03/03 1,579 1,667 1,579 1,667 400
2016/03/02 1,530 1,564 1,501 1,559 900
2016/02/29 1,520 1,530 1,520 1,530 600
2016/02/26 1,500 1,540 1,500 1,500 600
2016/02/25 1,550 1,550 1,550 1,550 200
2016/02/24 1,490 1,490 1,490 1,490 100
2016/02/23 1,460 1,470 1,459 1,470 1,600
2016/02/22 1,490 1,540 1,490 1,540 700
2016/02/19 1,485 1,490 1,485 1,490 1,400
2016/02/18 1,462 1,462 1,462 1,462 600
2016/02/17 1,422 1,450 1,422 1,450 1,500
2016/02/16 1,452 1,463 1,409 1,434 4,100
2016/02/15 1,460 1,464 1,456 1,456 4,300
2016/02/12 1,555 1,555 1,450 1,450 2,300
2016/02/10 1,580 1,580 1,580 1,580 400
2016/02/09 1,610 1,611 1,580 1,580 4,600
2016/02/08 1,700 1,700 1,603 1,613 5,400
2016/02/05 1,705 1,738 1,701 1,711 1,500
2016/02/04 1,711 1,745 1,705 1,705 1,900
2016/02/03 1,730 1,731 1,722 1,722 800
2016/02/02 1,795 1,795 1,712 1,785 2,400
2016/02/01 1,804 1,835 1,804 1,810 2,700
2016/01/29 1,801 1,844 1,800 1,844 700
2016/01/28 1,844 1,844 1,844 1,844 200
2016/01/25 1,840 1,849 1,840 1,849 300
2016/01/22 1,700 1,781 1,700 1,781 3,200
2016/01/21 1,710 1,783 1,703 1,713 1,300
2016/01/20 1,752 1,752 1,750 1,750 1,900
2016/01/19 1,767 1,767 1,749 1,750 1,600
2016/01/18 1,752 1,752 1,706 1,706 3,000
2016/01/14 1,810 1,810 1,751 1,751 900
2016/01/13 1,810 1,815 1,810 1,815 500
2016/01/12 1,826 1,826 1,815 1,815 600
2016/01/08 1,826 1,860 1,826 1,840 400
2016/01/07 1,880 1,880 1,826 1,826 2,100
2016/01/06 1,892 1,900 1,886 1,886 1,200
2016/01/05 1,941 1,941 1,901 1,906 900
2016/01/04 1,910 1,923 1,885 1,888 1,000

このページの先頭へ