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
2020/12/30 2,299 2,299 2,299 2,299 200
2020/12/29 2,300 2,300 2,299 2,299 200
2020/12/28 2,350 2,350 2,250 2,300 300
2020/12/25 2,337 2,350 2,337 2,350 300
2020/12/24 2,337 2,337 2,337 2,337 100
2020/12/23 2,250 2,299 2,250 2,299 200
2020/12/22 2,300 2,300 2,300 2,300 100
2020/12/21 2,270 2,280 2,253 2,280 400
2020/12/18 2,142 2,220 2,142 2,220 700
2020/12/17 2,208 2,208 2,104 2,142 800
2020/12/16 2,255 2,295 2,230 2,238 1,800
2020/12/15 2,230 2,250 2,230 2,235 400
2020/12/14 2,210 2,238 2,162 2,238 700
2020/12/11 2,226 2,421 2,226 2,250 1,700
2020/12/10 2,220 2,226 2,201 2,226 400
2020/12/09 2,220 2,220 2,155 2,194 800
2020/12/08 2,120 2,200 2,120 2,192 700
2020/12/07 2,034 2,120 2,006 2,110 1,700
2020/12/04 2,109 2,109 2,084 2,084 400
2020/12/03 1,990 2,085 1,990 2,082 3,800
2020/12/02 1,987 1,990 1,964 1,990 1,000
2020/12/01 1,986 1,987 1,986 1,987 200
2020/11/30 1,980 1,990 1,913 1,988 500
2020/11/27 2,000 2,000 1,957 1,989 700
2020/11/26 1,995 1,995 1,995 1,995 300
2020/11/25 1,995 1,995 1,995 1,995 100
2020/11/24 1,990 1,990 1,990 1,990 23,700
2020/11/20 1,990 1,990 1,956 1,990 800
2020/11/19 2,000 2,000 1,964 1,995 900
2020/11/18 2,000 2,000 2,000 2,000 100
2020/11/17 2,000 2,000 2,000 2,000 100
2020/11/16 2,000 2,000 1,971 2,000 400
2020/11/13 2,000 2,000 2,000 2,000 100
2020/11/12 1,996 2,000 1,996 2,000 200
2020/11/11 2,000 2,000 1,970 1,996 400
2020/11/10 2,000 2,000 1,971 1,998 500
2020/11/09 1,977 2,000 1,964 2,000 700
2020/11/06 2,000 2,000 2,000 2,000 100
2020/11/05 2,000 2,000 1,950 1,990 300
2020/11/04 1,990 2,000 1,990 2,000 200
2020/11/02 2,000 2,000 1,950 1,950 200
2020/10/30 2,000 2,000 2,000 2,000 100
2020/10/29 2,000 2,000 2,000 2,000 100
2020/10/28 2,000 2,000 2,000 2,000 100
2020/10/26 2,000 2,000 2,000 2,000 200
2020/10/23 2,000 2,000 2,000 2,000 100
2020/10/22 2,000 2,000 2,000 2,000 100
2020/10/21 2,000 2,000 2,000 2,000 100
2020/10/20 2,000 2,000 2,000 2,000 200
2020/10/19 2,000 2,000 2,000 2,000 100
2020/10/16 1,998 1,998 1,998 1,998 200
2020/10/15 1,998 1,998 1,998 1,998 100
2020/10/14 1,930 1,982 1,930 1,982 300
2020/10/13 1,997 2,000 1,965 1,970 700
2020/10/12 1,999 1,999 1,963 1,997 300
2020/10/09 1,997 1,997 1,995 1,995 200
2020/10/08 1,997 1,997 1,997 1,997 100
2020/10/07 1,997 1,997 1,997 1,997 100
2020/10/06 1,999 1,999 1,999 1,999 100
2020/10/05 1,959 1,998 1,959 1,998 200
2020/10/02 1,999 1,999 1,999 1,999 100
2020/09/30 2,000 2,000 2,000 2,000 100
2020/09/29 1,999 1,999 1,999 1,999 100
2020/09/28 1,999 1,999 1,999 1,999 100
2020/09/25 1,998 1,998 1,997 1,997 200
2020/09/24 1,999 1,999 1,999 1,999 100
2020/09/23 1,999 1,999 1,999 1,999 100
2020/09/18 1,995 1,995 1,994 1,994 200
2020/09/17 1,980 1,995 1,980 1,995 200
2020/09/16 1,999 2,000 1,999 2,000 200
2020/09/15 1,998 1,999 1,998 1,999 200
2020/09/14 2,000 2,000 1,958 1,998 400
2020/09/11 1,950 1,992 1,950 1,952 800
2020/09/10 2,000 2,000 1,950 1,990 300
2020/09/09 2,021 2,021 1,952 2,009 1,100
2020/09/08 1,899 2,025 1,899 2,021 77,400
2020/09/07 1,899 1,899 1,899 1,899 300
2020/09/04 1,899 1,899 1,899 1,899 100
2020/09/03 1,899 1,900 1,899 1,899 2,300
2020/09/02 1,872 1,900 1,871 1,871 700
2020/09/01 1,889 1,900 1,889 1,900 200
2020/08/31 1,860 1,895 1,860 1,889 500
2020/08/28 1,878 1,895 1,877 1,890 500
2020/08/27 1,900 1,900 1,878 1,878 200
2020/08/26 1,918 1,929 1,900 1,900 300
2020/08/25 1,900 1,949 1,848 1,919 1,000
2020/08/24 1,905 1,905 1,880 1,900 1,200
2020/08/21 1,950 1,950 1,880 1,906 3,800
2020/08/20 1,990 1,990 1,950 1,950 15,900
2020/08/19 2,000 2,000 1,989 1,990 600
2020/08/18 1,984 2,000 1,944 2,000 600
2020/08/17 2,020 2,022 1,941 1,945 1,400
2020/08/14 2,000 2,050 1,988 1,992 3,300
2020/08/13 2,148 2,150 2,022 2,090 3,900
2020/08/12 2,198 2,198 2,198 2,198 100
2020/08/11 2,192 2,192 2,192 2,192 100
2020/08/07 2,199 2,199 2,199 2,199 100
2020/08/06 2,198 2,198 2,098 2,198 300
2020/08/04 2,204 2,204 2,204 2,204 100
2020/08/03 2,193 2,200 2,193 2,200 200
2020/07/31 2,150 2,150 2,150 2,150 100
2020/07/30 2,250 2,250 2,199 2,200 1,200
2020/07/29 2,249 2,249 2,249 2,249 100
2020/07/28 2,207 2,254 2,207 2,254 200
2020/07/27 2,253 2,253 2,253 2,253 300
2020/07/22 2,240 2,240 2,201 2,239 300
2020/07/21 2,235 2,235 2,216 2,235 1,000
2020/07/20 2,235 2,235 2,235 2,235 100
2020/07/17 2,227 2,227 2,215 2,215 200
2020/07/16 2,227 2,227 2,227 2,227 100
2020/07/15 2,215 2,215 2,215 2,215 100
2020/07/13 2,220 2,230 2,193 2,229 800
2020/07/10 2,180 2,219 2,180 2,219 300
2020/07/09 2,230 2,230 2,230 2,230 200
2020/07/08 2,230 2,230 2,230 2,230 19,100
2020/07/07 2,233 2,233 2,231 2,231 200
2020/07/06 2,231 2,231 2,231 2,231 100
2020/07/03 2,200 2,232 2,200 2,232 400
2020/07/02 2,233 2,233 2,233 2,233 100
2020/07/01 2,233 2,233 2,233 2,233 200
2020/06/30 2,234 2,234 2,184 2,233 300
2020/06/29 2,200 2,227 2,200 2,227 200
2020/06/26 2,219 2,235 2,219 2,235 700
2020/06/25 2,234 2,234 2,219 2,219 300
2020/06/24 2,234 2,234 2,234 2,234 300
2020/06/23 2,234 2,234 2,234 2,234 100
2020/06/22 2,235 2,235 2,235 2,235 100
2020/06/19 2,230 2,234 2,230 2,234 400
2020/06/18 2,230 2,230 2,230 2,230 100
2020/06/17 2,229 2,240 2,229 2,240 200
2020/06/16 2,244 2,244 2,229 2,229 300
2020/06/15 2,240 2,240 2,237 2,237 200
2020/06/12 2,245 2,245 2,208 2,244 800
2020/06/11 2,240 2,240 2,240 2,240 200
2020/06/10 2,230 2,230 2,230 2,230 100
2020/06/09 2,240 2,240 2,190 2,238 800
2020/06/08 2,247 2,247 2,193 2,240 800
2020/06/05 2,248 2,248 2,248 2,248 100
2020/06/04 2,230 2,235 2,230 2,235 400
2020/06/03 2,192 2,230 2,192 2,230 500
2020/06/02 2,191 2,241 2,191 2,194 8,200
2020/06/01 2,240 2,240 2,190 2,190 300
2020/05/29 2,250 2,250 2,250 2,250 100
2020/05/28 2,248 2,248 2,248 2,248 100
2020/05/27 2,249 2,249 2,249 2,249 4,600
2020/05/26 2,249 2,249 2,249 2,249 23,400
2020/05/25 2,205 2,253 2,205 2,253 7,200
2020/05/22 2,255 2,255 2,205 2,205 5,200
2020/05/21 2,257 2,257 2,257 2,257 100
2020/05/20 2,256 2,256 2,256 2,256 100
2020/05/19 2,256 2,256 2,256 2,256 100
2020/05/18 2,254 2,254 2,254 2,254 100
2020/05/15 2,254 2,254 2,254 2,254 300
2020/05/13 2,255 2,255 2,255 2,255 300
2020/05/12 2,256 2,256 2,256 2,256 100
2020/05/11 2,255 2,255 2,250 2,250 300
2020/05/08 2,256 2,256 2,255 2,255 200
2020/05/07 2,225 2,225 2,225 2,225 100
2020/05/01 2,256 2,256 2,175 2,175 200
2020/04/30 2,256 2,256 2,255 2,255 200
2020/04/28 2,256 2,256 2,256 2,256 300
2020/04/27 2,256 2,256 2,256 2,256 100
2020/04/24 2,256 2,256 2,256 2,256 100
2020/04/23 2,256 2,256 2,256 2,256 600
2020/04/22 2,206 2,255 2,206 2,255 200
2020/04/21 2,256 2,256 2,256 2,256 100
2020/04/20 2,257 2,257 2,207 2,255 300
2020/04/17 2,257 2,257 2,257 2,257 100
2020/04/16 2,249 2,250 2,249 2,250 700
2020/04/15 2,249 2,249 2,249 2,249 100
2020/04/14 2,249 2,249 2,249 2,249 100
2020/04/13 2,248 2,248 2,248 2,248 100
2020/04/10 2,249 2,249 2,249 2,249 100
2020/04/09 2,249 2,249 2,249 2,249 100
2020/04/08 2,230 2,230 2,230 2,230 100
2020/04/07 2,249 2,249 2,249 2,249 200
2020/04/06 2,245 2,245 2,245 2,245 200
2020/04/03 2,240 2,257 2,240 2,257 200
2020/04/02 2,240 2,240 2,240 2,240 100
2020/04/01 2,240 2,240 2,240 2,240 100
2020/03/31 2,249 2,249 2,249 2,249 100
2020/03/27 2,258 2,258 2,258 2,258 100
2020/03/25 2,258 2,258 2,258 2,258 100
2020/03/24 2,258 2,258 2,258 2,258 300
2020/03/23 2,225 2,258 2,225 2,258 500
2020/03/19 2,225 2,225 2,225 2,225 100
2020/03/18 2,200 2,225 2,200 2,225 300
2020/03/17 2,150 2,225 2,142 2,225 700
2020/03/16 2,200 2,200 2,100 2,150 800
2020/03/13 2,174 2,225 2,125 2,199 1,400
2020/03/12 2,225 2,225 2,224 2,225 900
2020/03/11 2,225 2,225 2,225 2,225 75,400
2020/03/10 2,201 2,258 2,200 2,250 1,900
2020/03/09 2,255 2,266 2,108 2,241 1,300
2020/03/06 2,257 2,265 2,226 2,255 500
2020/03/05 2,256 2,256 2,256 2,256 200
2020/03/04 2,230 2,257 2,230 2,257 400
2020/03/03 2,126 2,221 2,126 2,221 600
2020/03/02 2,208 2,257 2,176 2,176 1,200
2020/02/28 2,257 2,258 2,257 2,258 300
2020/02/27 2,200 2,258 2,200 2,257 1,200
2020/02/26 2,267 2,267 2,267 2,267 300
2020/02/25 2,258 2,267 2,258 2,267 15,100
2020/02/21 2,262 2,262 2,250 2,258 500
2020/02/20 2,252 2,257 2,250 2,250 1,000
2020/02/19 2,250 2,250 2,250 2,250 100
2020/02/18 2,249 2,250 2,240 2,250 400
2020/02/17 2,247 2,258 2,228 2,228 600
2020/02/14 2,250 2,250 2,247 2,247 300
2020/02/13 2,250 2,250 2,210 2,210 500
2020/02/12 2,199 2,199 2,199 2,199 200
2020/02/10 2,174 2,210 2,174 2,195 800
2020/02/07 2,198 2,200 2,149 2,200 1,000
2020/02/06 2,200 2,200 2,144 2,144 1,100
2020/02/05 2,150 2,200 2,150 2,200 600
2020/02/04 2,195 2,200 2,145 2,154 600
2020/02/03 2,132 2,180 2,099 2,180 1,400
2020/01/31 2,085 2,185 2,085 2,183 500
2020/01/30 2,258 2,258 2,085 2,085 1,600
2020/01/29 2,154 2,212 2,153 2,212 600
2020/01/28 2,187 2,257 2,107 2,183 1,000
2020/01/27 2,080 2,200 2,080 2,179 700
2020/01/24 2,258 2,258 2,180 2,180 200
2020/01/23 2,258 2,258 2,258 2,258 100
2020/01/22 2,249 2,249 2,249 2,249 100
2020/01/21 2,200 2,200 2,200 2,200 100
2020/01/20 2,240 2,240 2,240 2,240 100
2020/01/17 2,233 2,271 2,168 2,237 2,400
2020/01/16 2,144 2,144 2,100 2,138 800
2020/01/15 2,110 2,110 2,076 2,076 19,200
2020/01/14 2,104 2,120 2,080 2,115 1,100
2020/01/10 2,004 2,004 2,004 2,004 100
2020/01/09 2,057 2,100 2,010 2,072 3,300
2020/01/07 2,060 2,060 2,060 2,060 200
2020/01/06 2,038 2,065 2,037 2,065 500

このページの先頭へ