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
2019/12/30 2,038 2,038 2,031 2,038 400
2019/12/27 2,012 2,038 2,012 2,038 200
2019/12/26 2,037 2,037 2,037 2,037 300
2019/12/25 2,038 2,038 1,988 1,988 300
2019/12/24 2,038 2,038 2,038 2,038 200
2019/12/20 2,039 2,039 2,039 2,039 500
2019/12/17 1,982 2,040 1,982 2,040 1,100
2019/12/16 2,000 2,000 1,983 1,983 400
2019/12/12 2,077 2,077 2,050 2,050 200
2019/12/11 2,070 2,070 2,060 2,060 300
2019/12/10 2,038 2,038 1,988 2,028 400
2019/12/09 2,053 2,077 2,016 2,016 2,100
2019/12/06 2,078 2,078 2,053 2,053 1,600
2019/12/05 2,061 2,080 2,061 2,078 4,700
2019/12/04 2,046 2,061 2,046 2,061 4,700
2019/12/03 2,046 2,046 2,046 2,046 2,300
2019/12/02 2,046 2,046 2,046 2,046 4,600
2019/11/29 2,000 2,047 2,000 2,046 5,400
2019/11/28 2,048 2,048 2,048 2,048 25,900
2019/11/27 2,030 2,048 2,030 2,048 500
2019/11/26 2,044 2,045 2,043 2,045 1,000
2019/11/25 2,041 2,062 2,041 2,049 400
2019/11/22 2,051 2,066 2,050 2,050 400
2019/11/20 2,070 2,070 2,070 2,070 100
2019/11/18 2,040 2,080 2,040 2,080 1,000
2019/11/15 2,029 2,077 2,029 2,041 600
2019/11/14 2,080 2,179 2,029 2,029 5,200
2019/11/08 2,179 2,179 2,179 2,179 100
2019/11/06 2,170 2,170 2,170 2,170 200
2019/11/05 2,180 2,180 2,170 2,170 200
2019/11/01 2,149 2,199 2,149 2,180 1,300
2019/10/29 2,299 2,299 2,299 2,299 100
2019/10/25 2,299 2,299 2,249 2,296 300
2019/10/24 2,300 2,300 2,257 2,257 200
2019/10/23 2,299 2,299 2,299 2,299 200
2019/10/18 2,299 2,300 2,299 2,299 300
2019/10/17 2,299 2,299 2,299 2,299 100
2019/10/16 2,300 2,300 2,253 2,266 1,200
2019/10/15 2,300 2,300 2,300 2,300 200
2019/10/11 2,289 2,290 2,289 2,290 200
2019/10/10 2,290 2,290 2,290 2,290 100
2019/10/08 2,300 2,300 2,265 2,265 200
2019/10/07 2,292 2,292 2,292 2,292 100
2019/10/04 2,242 2,242 2,242 2,242 100
2019/10/03 2,250 2,292 2,250 2,292 200
2019/10/02 2,300 2,300 2,300 2,300 100
2019/10/01 2,300 2,300 2,300 2,300 100
2019/09/27 2,255 2,289 2,255 2,289 200
2019/09/26 2,299 2,299 2,299 2,299 200
2019/09/24 2,299 2,300 2,299 2,300 200
2019/09/19 2,300 2,300 2,300 2,300 100
2019/09/17 2,300 2,300 2,300 2,300 75,400
2019/09/13 2,300 2,300 2,300 2,300 100
2019/09/12 2,300 2,300 2,254 2,300 700
2019/09/11 2,299 2,300 2,299 2,299 400
2019/09/10 2,340 2,340 2,340 2,340 100
2019/09/09 2,331 2,331 2,331 2,331 200
2019/09/06 2,278 2,347 2,264 2,325 1,000
2019/09/05 2,378 2,378 2,328 2,328 300
2019/09/03 2,377 2,377 2,377 2,377 100
2019/08/30 2,360 2,360 2,360 2,360 400
2019/08/29 2,357 2,357 2,357 2,357 100
2019/08/27 2,390 2,390 2,390 2,390 15,000
2019/08/26 2,390 2,390 2,390 2,390 100
2019/08/23 2,389 2,390 2,389 2,390 400
2019/08/22 2,390 2,390 2,340 2,340 200
2019/08/20 2,400 2,400 2,394 2,394 200
2019/08/19 2,394 2,394 2,394 2,394 100
2019/08/14 2,370 2,370 2,370 2,370 200
2019/08/09 2,310 2,394 2,310 2,394 300
2019/08/08 2,410 2,410 2,390 2,390 200
2019/08/07 2,390 2,390 2,390 2,390 100
2019/08/06 2,389 2,389 2,389 2,389 100
2019/08/05 2,390 2,399 2,390 2,390 500
2019/08/02 2,389 2,389 2,389 2,389 100
2019/08/01 2,380 2,390 2,380 2,390 300
2019/07/30 2,386 2,386 2,386 2,386 100
2019/07/29 2,395 2,395 2,380 2,380 300
2019/07/26 2,394 2,394 2,394 2,394 100
2019/07/25 2,395 2,395 2,395 2,395 200
2019/07/24 2,395 2,395 2,395 2,395 100
2019/07/23 2,395 2,395 2,394 2,395 500
2019/07/22 2,400 2,400 2,400 2,400 100
2019/07/18 2,349 2,349 2,349 2,349 200
2019/07/17 2,350 2,350 2,350 2,350 19,100
2019/07/12 2,350 2,350 2,350 2,350 200
2019/07/10 2,350 2,350 2,350 2,350 100
2019/07/09 2,350 2,350 2,300 2,350 300
2019/07/05 2,385 2,400 2,350 2,350 300
2019/07/04 2,400 2,400 2,400 2,400 100
2019/07/03 2,388 2,388 2,388 2,388 100
2019/07/02 2,390 2,390 2,390 2,390 100
2019/07/01 2,400 2,400 2,400 2,400 300
2019/06/28 2,401 2,401 2,401 2,401 100
2019/06/27 2,315 2,315 2,315 2,315 100
2019/06/26 2,315 2,315 2,315 2,315 200
2019/06/25 2,261 2,361 2,261 2,361 200
2019/06/21 2,266 2,283 2,261 2,261 500
2019/06/20 2,499 2,499 2,349 2,349 200
2019/06/19 2,499 2,499 2,499 2,499 200
2019/06/17 2,350 2,501 2,350 2,500 400
2019/06/14 2,350 2,350 2,350 2,350 400
2019/06/12 2,281 2,281 2,281 2,281 1,300
2019/06/11 2,262 2,281 2,262 2,281 3,800
2019/06/10 2,200 2,262 2,200 2,262 4,900
2019/06/07 2,224 2,224 2,224 2,224 4,600
2019/06/06 2,150 2,224 2,150 2,224 400
2019/06/05 2,150 2,150 2,150 2,150 4,700
2019/06/04 2,150 2,150 2,100 2,150 28,400
2019/06/03 2,150 2,150 2,150 2,150 400
2019/05/31 2,150 2,150 2,050 2,050 300
2019/05/28 2,150 2,150 2,150 2,150 200
2019/05/27 2,100 2,149 2,100 2,149 400
2019/05/24 1,930 2,040 1,930 2,040 1,500
2019/05/23 2,050 2,050 2,020 2,020 500
2019/05/22 2,150 2,150 2,150 2,150 200
2019/05/20 2,149 2,149 2,149 2,149 400
2019/05/16 2,150 2,150 2,150 2,150 200
2019/05/14 2,000 2,150 2,000 2,150 1,300
2019/05/13 2,150 2,200 2,150 2,200 900
2019/05/10 2,200 2,200 2,200 2,200 100
2019/05/09 2,350 2,350 2,300 2,300 300
2019/05/07 2,400 2,400 2,310 2,310 600
2019/04/26 2,350 2,350 2,350 2,350 200
2019/04/24 2,400 2,400 2,400 2,400 1,000
2019/04/23 2,450 2,450 2,450 2,450 200
2019/04/22 2,400 2,400 2,400 2,400 500
2019/04/19 2,340 2,350 2,340 2,350 200
2019/04/18 2,300 2,340 2,300 2,340 1,100
2019/04/16 2,240 2,300 2,240 2,300 600
2019/04/15 2,200 2,240 2,200 2,240 300
2019/04/12 2,150 2,249 2,150 2,200 600
2019/04/11 2,110 2,116 2,044 2,100 1,300
2019/04/10 2,120 2,142 2,112 2,112 300
2019/04/09 2,300 2,320 2,220 2,220 500
2019/04/08 2,300 2,300 2,300 2,300 300
2019/04/05 2,250 2,300 2,250 2,300 700
2019/04/04 2,240 2,250 2,240 2,250 300
2019/04/03 2,240 2,240 2,240 2,240 200
2019/04/02 2,198 2,200 2,198 2,200 400
2019/04/01 2,100 2,100 2,100 2,100 300
2019/03/29 2,100 2,100 2,100 2,100 400
2019/03/28 2,097 2,097 2,097 2,097 200
2019/03/26 2,012 2,098 2,012 2,098 400
2019/03/25 2,100 2,100 2,000 2,000 600
2019/03/22 2,099 2,099 2,099 2,099 100
2019/03/20 2,100 2,100 2,100 2,100 75,600
2019/03/18 2,100 2,100 2,100 2,100 300
2019/03/14 2,099 2,099 2,099 2,099 200
2019/03/12 2,100 2,100 2,100 2,100 100
2019/03/06 2,093 2,093 2,093 2,093 200
2019/03/04 2,197 2,197 2,197 2,197 300
2019/03/01 2,091 2,092 2,091 2,092 15,100
2019/02/27 2,080 2,080 2,080 2,080 300
2019/02/26 2,080 2,080 2,080 2,080 200
2019/02/25 2,040 2,040 2,040 2,040 300
2019/02/22 2,040 2,040 2,040 2,040 200
2019/02/21 2,040 2,040 2,040 2,040 300
2019/02/20 2,040 2,040 2,040 2,040 100
2019/02/19 2,040 2,040 2,040 2,040 400
2019/02/18 1,980 2,035 1,980 2,035 400
2019/02/15 1,990 2,030 1,990 2,030 300
2019/02/14 2,043 2,043 2,040 2,040 500
2019/02/12 1,950 1,950 1,950 1,950 100
2019/02/08 2,050 2,050 2,050 2,050 200
2019/02/07 2,050 2,050 2,050 2,050 200
2019/02/06 2,049 2,050 2,049 2,050 300
2019/02/05 2,050 2,099 2,050 2,099 300
2019/02/04 1,984 2,027 1,984 2,000 600
2019/02/01 2,029 2,034 2,029 2,034 500
2019/01/31 2,030 2,034 2,005 2,034 500
2019/01/30 2,050 2,100 2,050 2,100 400
2019/01/29 2,044 2,044 2,000 2,041 500
2019/01/28 2,080 2,080 2,080 2,080 19,100
2019/01/25 2,080 2,080 2,080 2,080 100
2019/01/24 2,080 2,080 2,080 2,080 100
2019/01/22 2,100 2,100 2,040 2,070 1,000
2019/01/21 2,150 2,161 2,150 2,160 300
2019/01/18 2,310 2,310 2,200 2,200 1,700
2019/01/17 2,300 2,310 2,300 2,310 200
2019/01/16 2,300 2,300 2,300 2,300 100
2019/01/15 2,290 2,300 2,290 2,300 300
2019/01/11 2,300 2,300 2,300 2,300 100
2019/01/10 2,300 2,300 2,300 2,300 100
2019/01/09 2,300 2,300 2,300 2,300 100
2019/01/08 2,250 2,300 2,200 2,300 500
2019/01/07 2,348 2,348 2,198 2,250 1,100
2019/01/04 2,095 2,386 2,095 2,385 700

このページの先頭へ