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
2018/12/28 2,146 2,196 2,146 2,195 2,500
2018/12/27 2,120 2,160 2,110 2,110 1,200
2018/12/26 2,030 2,090 2,030 2,090 600
2018/12/25 1,980 2,030 1,980 2,030 300
2018/12/21 2,100 2,130 2,100 2,130 400
2018/12/20 2,117 2,117 2,100 2,100 25,300
2018/12/19 2,117 2,117 2,117 2,117 20,000
2018/12/17 2,150 2,150 2,150 2,150 100
2018/12/13 2,150 2,150 2,150 2,150 2,400
2018/12/12 2,150 2,150 2,150 2,150 300
2018/12/11 2,110 2,150 2,060 2,150 600
2018/12/10 2,170 2,170 2,160 2,160 300
2018/12/07 2,100 2,100 2,100 2,100 23,600
2018/12/06 1,990 2,100 1,990 2,100 700
2018/12/05 2,090 2,090 2,090 2,090 500
2018/12/03 2,160 2,160 2,160 2,160 200
2018/11/30 2,150 2,150 2,150 2,150 200
2018/11/29 2,150 2,150 2,150 2,150 200
2018/11/28 2,100 2,100 2,100 2,100 200
2018/11/27 2,160 2,160 2,160 2,160 400
2018/11/26 2,160 2,160 2,160 2,160 300
2018/11/22 2,170 2,170 2,170 2,170 200
2018/11/21 2,160 2,160 2,160 2,160 600
2018/11/19 2,169 2,169 2,169 2,169 300
2018/11/16 2,160 2,160 2,160 2,160 100
2018/11/15 2,160 2,160 2,160 2,160 1,200
2018/11/14 2,169 2,169 2,169 2,169 200
2018/11/13 2,170 2,170 2,170 2,170 200
2018/11/09 2,169 2,169 2,169 2,169 1,000
2018/11/08 2,190 2,190 2,190 2,190 600
2018/11/07 2,198 2,198 2,198 2,198 200
2018/11/06 2,195 2,198 2,145 2,148 800
2018/11/05 2,166 2,166 2,166 2,166 300
2018/11/02 2,101 2,167 2,100 2,166 1,000
2018/11/01 2,180 2,180 2,180 2,180 200
2018/10/31 2,131 2,148 2,131 2,144 2,700
2018/10/30 2,049 2,134 2,049 2,134 1,500
2018/10/29 1,980 2,050 1,980 2,050 900
2018/10/26 1,980 1,980 1,980 1,980 700
2018/10/25 1,980 1,980 1,980 1,980 600
2018/10/24 1,970 2,000 1,970 1,970 1,700
2018/10/23 1,979 1,980 1,979 1,980 900
2018/10/22 1,955 1,955 1,955 1,955 500
2018/10/19 1,912 1,950 1,912 1,950 1,100
2018/10/18 1,980 1,980 1,980 1,980 1,100
2018/10/17 1,984 1,984 1,980 1,980 200
2018/10/16 1,980 2,090 1,980 1,980 1,300
2018/10/15 2,000 2,006 1,962 1,962 1,500
2018/10/12 1,980 2,000 1,944 2,000 1,000
2018/10/11 1,980 1,985 1,940 1,985 1,300
2018/10/10 1,980 1,985 1,980 1,985 1,300
2018/10/09 1,905 1,985 1,901 1,985 900
2018/10/05 1,985 1,985 1,985 1,985 600
2018/10/04 1,962 1,975 1,944 1,944 400
2018/10/03 1,984 1,984 1,984 1,984 200
2018/10/02 1,905 1,950 1,905 1,910 400
2018/10/01 1,940 1,985 1,939 1,945 77,000
2018/09/28 1,940 1,946 1,940 1,945 700
2018/09/27 1,900 1,910 1,900 1,910 1,000
2018/09/21 1,950 1,950 1,950 1,950 500
2018/09/20 1,925 1,925 1,885 1,885 200
2018/09/19 1,949 1,949 1,885 1,885 600
2018/09/18 1,881 1,901 1,881 1,900 1,800
2018/09/14 1,881 1,881 1,881 1,881 200
2018/09/13 1,855 1,855 1,855 1,855 1,000
2018/09/11 1,850 1,850 1,850 1,850 300
2018/09/10 1,851 1,851 1,851 1,851 200
2018/09/07 1,812 1,851 1,812 1,851 500
2018/09/06 1,890 1,890 1,852 1,852 400
2018/09/05 1,880 1,890 1,880 1,890 15,200
2018/09/03 1,900 1,900 1,892 1,892 300
2018/08/30 1,900 1,900 1,899 1,900 1,100
2018/08/28 1,900 1,900 1,900 1,900 200
2018/08/27 1,899 1,899 1,899 1,899 300
2018/08/23 1,900 1,945 1,900 1,901 1,600
2018/08/22 1,899 1,899 1,879 1,879 500
2018/08/20 1,889 1,889 1,889 1,889 200
2018/08/17 1,890 1,921 1,889 1,889 1,500
2018/08/16 1,860 1,890 1,860 1,890 600
2018/08/15 1,895 1,895 1,895 1,895 500
2018/08/14 1,871 1,871 1,871 1,871 100
2018/08/13 1,900 1,924 1,900 1,900 1,300
2018/08/10 1,900 1,900 1,899 1,899 300
2018/08/09 1,899 1,899 1,899 1,899 400
2018/08/08 1,880 1,919 1,880 1,880 500
2018/08/07 1,850 1,880 1,850 1,880 500
2018/08/03 1,850 1,850 1,850 1,850 300
2018/08/02 1,890 1,890 1,890 1,890 200
2018/08/01 1,983 1,983 1,890 1,890 1,700
2018/07/31 1,890 1,909 1,890 1,909 19,400
2018/07/27 1,890 1,890 1,890 1,890 200
2018/07/26 1,880 1,880 1,880 1,880 100
2018/07/24 1,920 1,920 1,920 1,920 300
2018/07/20 1,950 1,950 1,925 1,925 300
2018/07/19 1,919 1,974 1,880 1,974 1,100
2018/07/18 1,900 1,977 1,894 1,894 1,900
2018/07/17 1,919 1,920 1,919 1,920 1,300
2018/07/13 1,868 1,981 1,868 1,891 1,300
2018/07/12 1,885 1,923 1,885 1,886 1,100
2018/07/11 1,846 1,846 1,846 1,846 100
2018/07/10 1,921 1,981 1,885 1,885 2,100
2018/07/09 1,899 1,935 1,859 1,935 1,300
2018/07/06 1,890 1,890 1,890 1,890 100
2018/07/05 1,890 1,909 1,890 1,890 500
2018/07/04 1,801 1,901 1,801 1,899 21,200
2018/07/03 1,881 1,881 1,881 1,881 900
2018/07/02 1,845 1,881 1,845 1,881 600
2018/06/29 1,885 1,885 1,885 1,885 600
2018/06/28 1,889 1,889 1,810 1,886 1,700
2018/06/27 1,853 1,907 1,827 1,828 1,700
2018/06/26 1,888 1,914 1,860 1,914 1,100
2018/06/25 1,904 1,930 1,888 1,888 1,600
2018/06/22 1,903 1,905 1,903 1,905 200
2018/06/21 1,903 1,923 1,902 1,923 400
2018/06/20 1,905 1,905 1,905 1,905 300
2018/06/19 1,912 1,914 1,882 1,905 2,300
2018/06/18 1,948 1,948 1,948 1,948 200
2018/06/15 1,945 1,945 1,911 1,915 2,400
2018/06/14 1,952 1,952 1,945 1,946 2,200
2018/06/13 1,959 1,959 1,952 1,952 800
2018/06/12 1,961 1,982 1,958 1,958 5,700
2018/06/11 1,963 1,982 1,956 1,980 1,200
2018/06/08 1,979 1,979 1,962 1,962 200
2018/06/07 1,961 1,961 1,961 1,961 200
2018/06/05 1,979 1,979 1,979 1,979 200
2018/06/04 1,994 1,994 1,979 1,979 600
2018/06/01 1,979 1,980 1,979 1,980 200
2018/05/31 1,972 1,972 1,972 1,972 100
2018/05/30 1,976 1,980 1,970 1,980 800
2018/05/29 1,995 1,996 1,976 1,976 600
2018/05/28 1,998 1,998 1,995 1,995 200
2018/05/25 1,998 1,998 1,995 1,995 500
2018/05/24 1,999 1,999 1,977 1,997 800
2018/05/23 1,999 1,999 1,999 1,999 200
2018/05/22 1,996 1,996 1,980 1,980 400
2018/05/21 2,000 2,000 2,000 2,000 300
2018/05/18 1,973 1,974 1,973 1,973 700
2018/05/17 1,973 1,973 1,957 1,973 700
2018/05/16 1,971 1,971 1,955 1,955 200
2018/05/15 1,975 1,975 1,966 1,966 700
2018/05/14 1,979 1,979 1,979 1,979 200
2018/05/11 1,979 1,980 1,975 1,975 1,500
2018/05/10 1,981 1,981 1,975 1,975 700
2018/05/09 1,981 1,981 1,981 1,981 100
2018/05/08 2,000 2,000 1,985 1,985 300
2018/05/07 2,033 2,033 1,985 1,985 1,600
2018/05/02 1,998 1,998 1,995 1,995 500
2018/05/01 1,999 2,015 1,998 2,002 900
2018/04/27 2,000 2,019 1,997 1,997 56,800
2018/04/25 2,020 2,020 2,020 2,020 300
2018/04/24 2,019 2,020 1,998 1,998 400
2018/04/23 2,000 2,020 1,999 1,999 1,500
2018/04/20 2,026 2,026 1,999 2,000 900
2018/04/19 1,972 1,972 1,971 1,971 400
2018/04/18 1,999 1,999 1,977 1,977 700
2018/04/17 2,000 2,000 1,990 1,990 300
2018/04/16 2,028 2,028 2,028 2,028 700
2018/04/13 2,025 2,028 1,990 2,028 800
2018/04/12 2,037 2,037 2,030 2,035 700
2018/04/11 2,033 2,033 2,029 2,029 400
2018/04/09 1,956 2,043 1,951 1,951 6,800
2018/04/06 1,960 1,960 1,956 1,956 600
2018/04/05 1,997 2,049 1,997 2,000 11,000
2018/04/04 1,997 1,997 1,997 1,997 100
2018/04/03 1,990 1,990 1,954 1,954 600
2018/04/02 1,999 2,000 1,995 1,995 700
2018/03/30 2,050 2,050 1,985 1,985 1,000
2018/03/29 2,025 2,025 2,000 2,000 1,200
2018/03/28 2,024 2,024 1,934 1,960 500
2018/03/27 1,906 1,949 1,906 1,909 2,000
2018/03/26 1,914 1,940 1,900 1,901 600
2018/03/23 1,952 1,954 1,949 1,954 1,400
2018/03/22 1,990 2,015 1,990 1,990 1,000
2018/03/20 2,000 2,000 1,949 1,997 1,700
2018/03/19 1,997 2,010 1,997 2,000 2,000
2018/03/16 1,990 1,995 1,990 1,990 300
2018/03/15 1,975 1,990 1,975 1,990 600
2018/03/14 1,950 1,975 1,940 1,975 1,100
2018/03/13 1,986 1,991 1,955 1,955 2,800
2018/03/12 1,990 1,990 1,961 1,986 1,000
2018/03/09 1,995 1,998 1,995 1,998 10,400
2018/03/08 1,938 1,965 1,917 1,963 700
2018/03/07 1,898 2,000 1,898 1,898 1,500
2018/03/06 1,898 1,898 1,898 1,898 100
2018/03/05 1,898 1,898 1,898 1,898 400
2018/03/02 1,836 1,897 1,835 1,897 600
2018/03/01 1,898 1,898 1,897 1,898 1,000
2018/02/28 1,897 1,932 1,897 1,898 1,700
2018/02/27 1,897 1,897 1,858 1,897 800
2018/02/26 1,898 1,900 1,858 1,858 1,500
2018/02/23 1,883 1,884 1,880 1,884 400
2018/02/22 1,879 1,879 1,866 1,879 1,000
2018/02/21 1,884 1,884 1,867 1,878 900
2018/02/20 1,880 1,884 1,878 1,884 600
2018/02/19 1,826 1,878 1,826 1,878 200
2018/02/16 1,869 1,869 1,865 1,865 600
2018/02/15 1,870 1,870 1,870 1,870 500
2018/02/14 1,760 1,760 1,760 1,760 300
2018/02/13 1,760 1,789 1,760 1,760 15,500
2018/02/09 1,760 1,760 1,722 1,760 1,600
2018/02/08 1,797 1,798 1,797 1,798 1,600
2018/02/07 1,801 1,801 1,760 1,760 4,600
2018/02/06 1,800 1,880 1,700 1,762 10,800
2018/02/05 1,893 1,893 1,880 1,880 300
2018/02/02 1,898 1,900 1,886 1,897 9,300
2018/02/01 1,850 1,900 1,850 1,889 18,300
2018/01/31 1,810 1,847 1,800 1,800 1,200
2018/01/30 1,853 1,853 1,808 1,850 1,800
2018/01/29 1,808 1,820 1,808 1,820 1,600
2018/01/26 1,785 1,785 1,785 1,785 500
2018/01/25 1,779 1,779 1,779 1,779 100
2018/01/24 1,766 1,769 1,762 1,769 1,200
2018/01/23 1,805 1,806 1,805 1,806 600
2018/01/22 1,805 1,805 1,805 1,805 100
2018/01/19 1,805 1,805 1,805 1,805 200
2018/01/18 1,805 1,805 1,800 1,805 400
2018/01/17 1,805 1,805 1,805 1,805 100
2018/01/16 1,764 1,805 1,764 1,805 700
2018/01/15 1,791 1,791 1,752 1,790 13,300
2018/01/11 1,772 1,793 1,772 1,793 200
2018/01/10 1,768 1,795 1,768 1,795 500
2018/01/09 1,762 1,766 1,762 1,765 1,300
2018/01/05 1,757 1,797 1,757 1,797 600
2018/01/04 1,800 1,800 1,780 1,780 500

このページの先頭へ