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
2017/12/29 1,754 1,799 1,754 1,799 1,100
2017/12/28 1,742 1,742 1,742 1,742 200
2017/12/27 1,793 1,795 1,760 1,780 700
2017/12/26 1,796 1,796 1,793 1,793 700
2017/12/25 1,792 1,796 1,792 1,796 700
2017/12/22 1,789 1,792 1,780 1,780 2,900
2017/12/21 1,789 1,789 1,789 1,789 300
2017/12/19 1,760 1,760 1,760 1,760 100
2017/12/18 1,787 1,787 1,787 1,787 1,000
2017/12/15 1,784 1,784 1,760 1,760 400
2017/12/14 1,777 1,778 1,777 1,778 10,700
2017/12/12 1,778 1,778 1,778 1,778 300
2017/12/08 1,778 1,778 1,778 1,778 100
2017/12/07 1,770 1,770 1,770 1,770 200
2017/12/06 1,786 1,786 1,786 1,786 100
2017/12/05 1,750 1,750 1,750 1,750 300
2017/12/04 1,778 1,779 1,778 1,778 400
2017/12/01 1,785 1,785 1,745 1,745 1,100
2017/11/30 1,734 1,734 1,734 1,734 3,600
2017/11/29 1,721 1,761 1,721 1,733 400
2017/11/28 1,749 1,749 1,717 1,717 1,000
2017/11/27 1,732 1,732 1,715 1,721 1,000
2017/11/24 1,740 1,740 1,740 1,740 500
2017/11/22 1,783 1,785 1,747 1,747 2,200
2017/11/21 1,783 1,783 1,783 1,783 400
2017/11/20 1,779 1,780 1,775 1,775 900
2017/11/17 1,766 1,775 1,766 1,775 28,400
2017/11/16 1,770 1,770 1,766 1,766 200
2017/11/15 1,770 1,770 1,770 1,770 200
2017/11/14 1,770 1,770 1,770 1,770 300
2017/11/13 1,772 1,772 1,770 1,770 800
2017/11/10 1,719 1,764 1,719 1,764 200
2017/11/09 1,759 1,759 1,719 1,719 600
2017/11/08 1,730 1,730 1,706 1,706 400
2017/11/07 1,700 1,767 1,700 1,730 2,400
2017/11/06 1,759 1,759 1,715 1,715 12,000
2017/11/02 1,769 1,769 1,713 1,720 900
2017/11/01 1,772 1,772 1,730 1,744 2,400
2017/10/31 1,770 1,770 1,770 1,770 200
2017/10/30 1,770 1,770 1,765 1,770 600
2017/10/27 1,765 1,765 1,765 1,765 200
2017/10/26 1,749 1,762 1,749 1,762 900
2017/10/25 1,720 1,720 1,720 1,720 100
2017/10/24 1,748 1,748 1,748 1,748 600
2017/10/23 1,749 1,749 1,713 1,748 700
2017/10/20 1,724 1,749 1,724 1,749 800
2017/10/19 1,759 1,759 1,719 1,719 400
2017/10/18 1,760 1,760 1,760 1,760 3,500
2017/10/17 1,762 1,762 1,762 1,762 100
2017/10/16 1,763 1,763 1,763 1,763 1,400
2017/10/13 1,740 1,763 1,740 1,763 300
2017/10/12 1,770 1,770 1,734 1,734 1,500
2017/10/11 1,769 1,770 1,740 1,740 9,800
2017/10/10 1,770 1,770 1,769 1,769 1,000
2017/10/05 1,742 1,746 1,742 1,746 300
2017/10/04 1,723 1,723 1,723 1,723 100
2017/10/03 1,759 1,762 1,759 1,762 300
2017/10/02 1,759 1,759 1,759 1,759 200
2017/09/29 1,780 1,800 1,759 1,760 7,900
2017/09/28 1,780 1,780 1,780 1,780 200
2017/09/26 1,778 1,778 1,778 1,778 400
2017/09/25 1,750 1,779 1,750 1,779 400
2017/09/22 1,722 1,750 1,722 1,723 700
2017/09/21 1,757 1,757 1,717 1,717 400
2017/09/20 1,750 1,801 1,725 1,725 3,000
2017/09/19 1,990 1,999 1,725 1,725 8,700
2017/09/15 1,695 1,695 1,695 1,695 300
2017/09/14 1,689 1,690 1,689 1,690 300
2017/09/13 1,729 1,729 1,729 1,729 1,000
2017/09/12 1,690 1,691 1,690 1,690 600
2017/09/06 1,612 1,650 1,612 1,650 600
2017/09/05 1,640 1,640 1,640 1,640 2,000
2017/08/31 1,650 1,650 1,650 1,650 900
2017/08/30 1,648 1,648 1,648 1,648 600
2017/08/28 1,650 1,650 1,610 1,610 1,100
2017/08/24 1,689 1,689 1,689 1,689 500
2017/08/22 1,680 1,680 1,680 1,680 300
2017/08/21 1,690 1,710 1,690 1,710 600
2017/08/18 1,728 1,728 1,690 1,690 300
2017/08/16 1,690 1,690 1,690 1,690 100
2017/08/15 1,730 1,730 1,690 1,690 800
2017/08/14 1,658 1,658 1,658 1,658 10,300
2017/08/10 1,698 1,698 1,698 1,698 200
2017/08/09 1,698 1,698 1,698 1,698 500
2017/08/08 1,650 1,650 1,650 1,650 600
2017/08/04 1,650 1,650 1,650 1,650 100
2017/08/03 1,704 1,704 1,698 1,698 500
2017/08/02 1,611 1,611 1,611 1,611 100
2017/08/01 1,700 1,717 1,602 1,611 1,600
2017/07/31 1,700 1,700 1,690 1,690 200
2017/07/27 1,712 1,712 1,712 1,712 200
2017/07/26 1,665 1,711 1,665 1,711 900
2017/07/24 1,665 1,665 1,665 1,665 100
2017/07/20 1,705 1,705 1,665 1,665 1,200
2017/07/19 1,705 1,705 1,705 1,705 200
2017/07/18 1,700 1,705 1,700 1,705 9,900
2017/07/14 1,700 1,700 1,700 1,700 300
2017/07/13 1,690 1,690 1,690 1,690 800
2017/07/12 1,690 1,690 1,690 1,690 500
2017/07/11 1,668 1,670 1,668 1,670 400
2017/07/10 1,690 1,690 1,650 1,650 6,100
2017/07/07 1,690 1,690 1,690 1,690 300
2017/07/06 1,649 1,650 1,649 1,650 700
2017/07/05 1,650 1,651 1,650 1,650 900
2017/07/04 1,649 1,649 1,649 1,649 700
2017/07/03 1,632 1,632 1,632 1,632 100
2017/06/30 1,628 1,684 1,628 1,628 800
2017/06/29 1,644 1,646 1,606 1,628 1,600
2017/06/28 1,603 1,619 1,602 1,613 3,600
2017/06/27 1,699 1,718 1,699 1,718 1,100
2017/06/26 1,722 1,725 1,722 1,725 300
2017/06/23 1,734 1,734 1,734 1,734 600
2017/06/22 1,730 1,733 1,730 1,733 200
2017/06/20 1,734 1,734 1,710 1,710 600
2017/06/19 1,710 1,710 1,710 1,710 100
2017/06/16 1,733 1,733 1,730 1,730 200
2017/06/15 1,724 1,734 1,724 1,730 800
2017/06/13 1,724 1,724 1,724 1,724 200
2017/06/12 1,690 1,724 1,690 1,724 400
2017/06/09 1,705 1,705 1,705 1,705 300
2017/06/08 1,732 1,732 1,692 1,692 700
2017/06/07 1,700 1,708 1,700 1,708 900
2017/06/06 1,696 1,696 1,696 1,696 100
2017/06/05 1,685 1,685 1,682 1,682 300
2017/06/02 1,705 1,708 1,685 1,685 500
2017/06/01 1,704 1,704 1,704 1,704 200
2017/05/31 1,666 1,700 1,666 1,700 400
2017/05/30 1,680 1,700 1,680 1,700 800
2017/05/29 1,676 1,680 1,676 1,680 400
2017/05/26 1,678 1,678 1,674 1,674 200
2017/05/25 1,662 1,678 1,662 1,678 25,100
2017/05/24 1,659 1,660 1,651 1,651 1,500
2017/05/23 1,659 1,659 1,659 1,659 200
2017/05/22 1,641 1,642 1,641 1,642 200
2017/05/18 1,610 1,610 1,609 1,610 500
2017/05/17 1,640 1,640 1,624 1,640 1,000
2017/05/16 1,620 1,640 1,620 1,624 2,000
2017/05/15 1,602 1,619 1,602 1,617 1,000
2017/05/12 1,620 1,620 1,620 1,620 1,200
2017/05/11 1,591 1,591 1,590 1,590 400
2017/05/10 1,600 1,620 1,570 1,620 1,100
2017/05/09 1,600 1,621 1,551 1,610 1,800
2017/05/08 1,575 1,575 1,569 1,569 8,900
2017/05/02 1,535 1,575 1,535 1,575 1,700
2017/05/01 1,503 1,520 1,500 1,520 1,600
2017/04/28 1,530 1,618 1,498 1,500 2,500
2017/04/26 1,570 1,575 1,540 1,540 700
2017/04/25 1,550 1,565 1,550 1,565 1,500
2017/04/24 1,549 1,550 1,549 1,550 1,300
2017/04/21 1,528 1,547 1,528 1,547 6,500
2017/04/20 1,510 1,510 1,504 1,505 1,200
2017/04/19 1,490 1,490 1,480 1,480 4,000
2017/04/18 1,460 1,460 1,460 1,460 100
2017/04/14 1,440 1,440 1,440 1,440 200
2017/04/13 1,440 1,440 1,440 1,440 900
2017/04/12 1,496 1,501 1,460 1,460 1,400
2017/04/11 1,466 1,466 1,466 1,466 100
2017/04/10 1,465 1,465 1,465 1,465 300
2017/04/06 1,535 1,535 1,535 1,535 300
2017/04/05 1,564 1,565 1,564 1,565 900
2017/04/04 1,550 1,550 1,550 1,550 200
2017/04/03 1,550 1,550 1,550 1,550 300
2017/03/31 1,566 1,566 1,566 1,566 300
2017/03/30 1,540 1,540 1,540 1,540 100
2017/03/29 1,565 1,565 1,540 1,540 400
2017/03/28 1,531 1,566 1,531 1,566 800
2017/03/24 1,566 1,566 1,566 1,566 100
2017/03/22 1,565 1,565 1,563 1,563 500
2017/03/21 1,563 1,564 1,563 1,564 500
2017/03/17 1,555 1,555 1,555 1,555 200
2017/03/16 1,555 1,555 1,555 1,555 700
2017/03/15 1,561 1,561 1,555 1,555 1,100
2017/03/14 1,538 1,538 1,538 1,538 300
2017/03/13 1,538 1,538 1,535 1,535 600
2017/03/10 1,559 1,559 1,541 1,541 1,300
2017/03/07 1,568 1,568 1,530 1,530 700
2017/03/06 1,528 1,531 1,528 1,530 2,300
2017/03/03 1,528 1,528 1,528 1,528 500
2017/03/02 1,520 1,520 1,520 1,520 200
2017/03/01 1,499 1,500 1,499 1,499 400
2017/02/28 1,522 1,522 1,522 1,522 500
2017/02/24 1,466 1,466 1,466 1,466 100
2017/02/23 1,465 1,465 1,465 1,465 100
2017/02/22 1,472 1,500 1,442 1,465 1,600
2017/02/21 1,519 1,519 1,500 1,500 700
2017/02/20 1,481 1,495 1,481 1,495 400
2017/02/17 1,475 1,480 1,475 1,480 300
2017/02/16 1,451 1,550 1,451 1,481 8,300
2017/02/15 1,480 1,481 1,480 1,481 500
2017/02/14 1,500 1,500 1,500 1,500 200
2017/02/13 1,490 1,529 1,490 1,529 1,300
2017/02/10 1,479 1,480 1,479 1,480 400
2017/02/09 1,460 1,460 1,460 1,460 700
2017/02/08 1,459 1,461 1,459 1,460 700
2017/02/07 1,433 1,433 1,433 1,433 100
2017/02/06 1,490 1,490 1,490 1,490 300
2017/02/03 1,470 1,545 1,470 1,500 1,200
2017/02/02 1,401 1,470 1,401 1,470 2,200
2017/02/01 1,400 1,401 1,400 1,400 300
2017/01/31 1,380 1,380 1,380 1,380 100
2017/01/30 1,355 1,370 1,355 1,370 1,300
2017/01/27 1,355 1,355 1,355 1,355 7,100
2017/01/26 1,380 1,380 1,353 1,353 400
2017/01/25 1,380 1,382 1,362 1,382 1,000
2017/01/24 1,387 1,390 1,380 1,380 2,500
2017/01/23 1,380 1,380 1,380 1,380 100
2017/01/20 1,360 1,380 1,360 1,380 1,000
2017/01/18 1,351 1,360 1,345 1,360 1,800
2017/01/17 1,355 1,357 1,355 1,357 800
2017/01/16 1,354 1,356 1,354 1,356 500
2017/01/13 1,353 1,353 1,353 1,353 100
2017/01/12 1,351 1,352 1,351 1,352 1,100
2017/01/11 1,355 1,355 1,355 1,355 100
2017/01/10 1,344 1,349 1,344 1,349 800
2017/01/06 1,342 1,342 1,342 1,342 200
2017/01/05 1,374 1,374 1,343 1,343 800
2017/01/04 1,356 1,356 1,356 1,356 200

このページの先頭へ