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
2021/12/30 1,151 1,167 1,096 1,109 4,100
2021/12/29 1,175 1,176 1,145 1,165 1,800
2021/12/29 1 -> 2.00 分割
2021/12/28 2,414 2,414 2,385 2,390 800
2021/12/27 2,363 2,400 2,363 2,400 1,700
2021/12/24 2,373 2,373 2,323 2,363 1,000
2021/12/23 2,360 2,379 2,360 2,370 900
2021/12/22 2,417 2,419 2,361 2,361 2,600
2021/12/21 2,451 2,451 2,410 2,415 10,600
2021/12/20 2,697 2,747 2,617 2,617 3,700
2021/12/17 2,765 2,850 2,724 2,847 1,100
2021/12/16 2,830 2,915 2,830 2,865 1,200
2021/12/15 2,830 2,830 2,830 2,830 100
2021/12/14 2,830 2,830 2,830 2,830 300
2021/12/13 2,830 2,830 2,830 2,830 200
2021/12/10 2,800 2,800 2,800 2,800 100
2021/12/09 2,800 2,800 2,800 2,800 1,000
2021/12/08 2,800 2,800 2,799 2,799 300
2021/12/07 2,800 2,800 2,800 2,800 700
2021/12/06 2,797 2,799 2,797 2,799 500
2021/12/03 2,795 2,797 2,747 2,797 400
2021/12/02 2,748 2,798 2,748 2,795 900
2021/12/01 2,797 2,850 2,750 2,798 8,200
2021/11/30 2,747 2,747 2,747 2,747 100
2021/11/29 2,749 2,797 2,697 2,697 300
2021/11/26 2,799 2,799 2,699 2,699 200
2021/11/25 2,800 2,800 2,800 2,800 100
2021/11/24 2,849 2,849 2,849 2,849 100
2021/11/22 2,960 2,960 2,849 2,849 400
2021/11/19 2,830 2,899 2,830 2,850 900
2021/11/18 2,849 2,849 2,786 2,786 200
2021/11/17 2,551 2,721 2,551 2,721 400
2021/11/15 2,400 2,500 2,400 2,500 900
2021/11/12 2,400 2,400 2,400 2,400 200
2021/11/11 2,400 2,400 2,400 2,400 200
2021/11/10 2,400 2,400 2,400 2,400 100
2021/11/09 2,400 2,400 2,400 2,400 100
2021/11/08 2,400 2,400 2,350 2,399 500
2021/11/05 2,400 2,400 2,400 2,400 100
2021/11/04 2,399 2,400 2,399 2,400 200
2021/11/02 2,400 2,400 2,400 2,400 100
2021/11/01 2,399 2,400 2,399 2,400 500
2021/10/29 2,399 2,400 2,399 2,400 500
2021/10/28 2,399 2,399 2,399 2,399 100
2021/10/27 2,399 2,399 2,399 2,399 100
2021/10/26 2,399 2,399 2,399 2,399 100
2021/10/25 2,399 2,399 2,399 2,399 100
2021/10/22 2,399 2,399 2,399 2,399 100
2021/10/21 2,399 2,399 2,399 2,399 100
2021/10/20 2,349 2,399 2,349 2,399 300
2021/10/19 2,399 2,400 2,399 2,399 300
2021/10/18 2,400 2,400 2,400 2,400 200
2021/10/15 2,400 2,400 2,400 2,400 100
2021/10/14 2,399 2,399 2,399 2,399 100
2021/10/13 2,399 2,399 2,399 2,399 100
2021/10/12 2,399 2,399 2,399 2,399 100
2021/10/11 2,400 2,400 2,400 2,400 100
2021/10/08 2,400 2,400 2,350 2,399 300
2021/10/07 2,400 2,400 2,400 2,400 100
2021/10/06 2,400 2,400 2,400 2,400 100
2021/10/04 2,400 2,400 2,400 2,400 100
2021/10/01 2,400 2,400 2,400 2,400 100
2021/09/30 2,399 2,400 2,399 2,400 300
2021/09/29 2,399 2,399 2,399 2,399 100
2021/09/28 2,364 2,396 2,364 2,396 200
2021/09/27 2,397 2,397 2,397 2,397 200
2021/09/24 2,393 2,394 2,393 2,394 200
2021/09/22 2,394 2,394 2,394 2,394 200
2021/09/21 2,393 2,394 2,393 2,394 200
2021/09/17 2,396 2,396 2,346 2,396 400
2021/09/16 2,400 2,400 2,380 2,399 700
2021/09/15 2,400 2,400 2,400 2,400 100
2021/09/14 2,400 2,400 2,400 2,400 100
2021/09/13 2,399 2,399 2,353 2,399 300
2021/09/10 2,400 2,400 2,353 2,399 400
2021/09/09 2,397 2,397 2,397 2,397 100
2021/09/08 2,396 2,396 2,394 2,394 300
2021/09/07 2,400 2,400 2,319 2,319 200
2021/09/06 2,399 2,490 2,399 2,428 1,700
2021/09/03 2,400 2,400 2,400 2,400 200
2021/09/02 2,400 2,400 2,400 2,400 100
2021/09/01 2,400 2,400 2,400 2,400 100
2021/08/31 2,400 2,400 2,373 2,400 300
2021/08/30 2,400 2,400 2,400 2,400 100
2021/08/26 2,400 2,400 2,400 2,400 100
2021/08/25 2,400 2,400 2,400 2,400 200
2021/08/24 2,400 2,400 2,400 2,400 100
2021/08/23 2,400 2,400 2,395 2,395 200
2021/08/20 2,396 2,400 2,396 2,400 300
2021/08/19 2,398 2,398 2,398 2,398 100
2021/08/18 2,398 2,398 2,392 2,392 200
2021/08/17 2,399 2,399 2,398 2,398 200
2021/08/16 2,350 2,369 2,350 2,356 500
2021/08/13 2,400 2,400 2,350 2,350 200
2021/08/12 2,400 2,438 2,400 2,436 1,100
2021/08/11 2,400 2,400 2,399 2,400 300
2021/08/10 2,430 2,430 2,430 2,430 100
2021/08/06 2,426 2,426 2,426 2,426 100
2021/08/05 2,426 2,426 2,426 2,426 100
2021/08/04 2,426 2,426 2,426 2,426 100
2021/08/03 2,426 2,426 2,426 2,426 100
2021/08/02 2,430 2,430 2,329 2,427 900
2021/07/30 2,430 2,430 2,430 2,430 300
2021/07/29 2,430 2,430 2,430 2,430 300
2021/07/28 2,429 2,430 2,429 2,430 200
2021/07/27 2,430 2,430 2,427 2,427 200
2021/07/26 2,429 2,429 2,427 2,427 200
2021/07/21 2,429 2,429 2,429 2,429 100
2021/07/20 2,427 2,430 2,427 2,430 200
2021/07/19 2,430 2,430 2,429 2,429 300
2021/07/16 2,400 2,499 2,400 2,499 1,200
2021/07/15 2,400 2,400 2,400 2,400 100
2021/07/14 2,400 2,400 2,400 2,400 100
2021/07/13 2,400 2,400 2,400 2,400 400
2021/07/12 2,420 2,420 2,420 2,420 100
2021/07/09 2,419 2,420 2,419 2,420 200
2021/07/08 2,420 2,420 2,420 2,420 100
2021/07/07 2,446 2,447 2,446 2,447 200
2021/07/06 2,448 2,448 2,446 2,446 200
2021/07/05 2,447 2,447 2,447 2,447 200
2021/07/02 2,398 2,448 2,352 2,352 800
2021/07/01 2,447 2,447 2,250 2,250 600
2021/06/30 2,445 2,445 2,410 2,430 400
2021/06/29 2,402 2,445 2,402 2,445 500
2021/06/28 2,449 2,450 2,401 2,401 500
2021/06/25 2,448 2,448 2,447 2,447 300
2021/06/24 2,449 2,449 2,449 2,449 100
2021/06/23 2,449 2,449 2,449 2,449 100
2021/06/22 2,400 2,449 2,400 2,449 300
2021/06/21 2,380 2,400 2,364 2,380 700
2021/06/18 2,439 2,439 2,394 2,394 200
2021/06/17 2,403 2,439 2,400 2,439 2,100
2021/06/16 2,401 2,401 2,401 2,401 300
2021/06/15 2,440 2,440 2,401 2,401 400
2021/06/14 2,390 2,439 2,390 2,439 400
2021/06/11 2,439 2,439 2,439 2,439 100
2021/06/10 2,445 2,445 2,422 2,422 300
2021/06/09 2,449 2,449 2,449 2,449 100
2021/06/08 2,530 2,530 2,411 2,411 1,100
2021/06/07 2,361 2,474 2,361 2,474 1,200
2021/06/04 2,344 2,350 2,344 2,350 500
2021/06/03 2,349 2,350 2,349 2,350 200
2021/06/02 2,349 2,349 2,349 2,349 100
2021/06/01 2,349 2,350 2,349 2,350 200
2021/05/31 2,349 2,349 2,339 2,339 200
2021/05/28 2,254 2,300 2,250 2,300 800
2021/05/27 2,300 2,300 2,204 2,204 600
2021/05/26 2,297 2,297 2,250 2,250 200
2021/05/25 2,249 2,249 2,200 2,200 600
2021/05/24 2,290 2,300 2,290 2,300 200
2021/05/21 2,294 2,294 2,294 2,294 100
2021/05/20 2,340 2,340 2,295 2,295 800
2021/05/19 2,350 2,350 2,350 2,350 100
2021/05/18 2,350 2,350 2,350 2,350 100
2021/05/17 2,350 2,350 2,350 2,350 100
2021/05/14 2,350 2,350 2,350 2,350 100
2021/05/13 2,350 2,350 2,350 2,350 100
2021/05/12 2,350 2,350 2,350 2,350 200
2021/05/11 2,350 2,350 2,350 2,350 200
2021/05/10 2,350 2,350 2,301 2,349 400
2021/05/07 2,256 2,340 2,256 2,340 400
2021/05/06 2,245 2,250 2,206 2,206 500
2021/04/30 2,249 2,250 2,249 2,250 200
2021/04/28 2,250 2,250 2,201 2,201 200
2021/04/27 2,250 2,250 2,250 2,250 200
2021/04/26 2,250 2,250 2,250 2,250 100
2021/04/23 2,250 2,250 2,250 2,250 100
2021/04/22 2,250 2,250 2,250 2,250 100
2021/04/21 2,250 2,250 2,250 2,250 100
2021/04/20 2,250 2,250 2,250 2,250 200
2021/04/19 2,250 2,250 2,250 2,250 100
2021/04/16 2,244 2,250 2,244 2,250 300
2021/04/15 2,225 2,244 2,225 2,244 300
2021/04/14 2,225 2,225 2,210 2,224 300
2021/04/13 2,220 2,230 2,220 2,230 300
2021/04/12 2,220 2,229 2,220 2,229 200
2021/04/09 2,225 2,226 2,225 2,226 200
2021/04/08 2,225 2,225 2,225 2,225 100
2021/04/07 2,226 2,226 2,226 2,226 100
2021/04/06 2,229 2,229 2,229 2,229 100
2021/04/05 2,234 2,234 2,216 2,230 300
2021/04/02 2,237 2,237 2,237 2,237 800
2021/04/01 2,220 2,237 2,220 2,237 200
2021/03/31 2,240 2,240 2,170 2,239 600
2021/03/30 2,240 2,240 2,239 2,239 200
2021/03/29 2,240 2,240 2,240 2,240 100
2021/03/26 2,244 2,244 2,207 2,244 300
2021/03/25 2,216 2,244 2,201 2,243 400
2021/03/24 2,235 2,235 2,167 2,167 900
2021/03/23 2,242 2,242 2,242 2,242 100
2021/03/22 2,243 2,243 2,240 2,240 200
2021/03/19 2,245 2,250 2,205 2,205 600
2021/03/18 2,247 2,247 2,244 2,245 700
2021/03/17 2,238 2,238 2,188 2,237 400
2021/03/16 2,237 2,248 2,203 2,206 500
2021/03/15 2,250 2,250 2,217 2,248 400
2021/03/12 2,207 2,249 2,197 2,247 800
2021/03/11 2,195 2,195 2,157 2,157 200
2021/03/10 2,198 2,198 2,198 2,198 100
2021/03/09 2,200 2,200 2,200 2,200 100
2021/03/08 2,179 2,198 2,179 2,198 200
2021/03/05 2,138 2,149 2,110 2,149 1,200
2021/03/04 2,373 2,385 2,103 2,103 3,900
2021/03/03 2,385 2,385 2,335 2,384 75,600
2021/03/02 2,375 2,390 2,375 2,390 700
2021/03/01 2,300 2,397 2,300 2,397 1,800
2021/02/26 2,300 2,300 2,300 2,300 100
2021/02/25 2,298 2,300 2,298 2,300 400
2021/02/24 2,295 2,295 2,295 2,295 100
2021/02/22 2,295 2,295 2,295 2,295 200
2021/02/19 2,295 2,295 2,295 2,295 200
2021/02/18 2,295 2,295 2,295 2,295 200
2021/02/17 2,292 2,293 2,292 2,293 200
2021/02/16 2,295 2,295 2,245 2,293 15,500
2021/02/15 2,295 2,295 2,295 2,295 100
2021/02/12 2,298 2,298 2,248 2,295 700
2021/02/10 2,298 2,298 2,298 2,298 100
2021/02/09 2,299 2,299 2,299 2,299 100
2021/02/08 2,298 2,299 2,298 2,299 200
2021/02/05 2,298 2,298 2,298 2,298 200
2021/02/04 2,298 2,298 2,248 2,298 300
2021/02/03 2,300 2,300 2,300 2,300 100
2021/02/02 2,300 2,300 2,300 2,300 100
2021/02/01 2,300 2,300 2,300 2,300 100
2021/01/29 2,290 2,300 2,290 2,300 500
2021/01/28 2,280 2,280 2,280 2,280 100
2021/01/27 2,280 2,280 2,230 2,279 300
2021/01/26 2,280 2,280 2,280 2,280 100
2021/01/25 2,280 2,280 2,280 2,280 100
2021/01/22 2,280 2,280 2,280 2,280 100
2021/01/21 2,290 2,290 2,290 2,290 100
2021/01/20 2,290 2,290 2,240 2,289 300
2021/01/19 2,300 2,300 2,300 2,300 100
2021/01/18 2,280 2,280 2,280 2,280 100
2021/01/15 2,279 2,280 2,279 2,280 200
2021/01/14 2,280 2,280 2,253 2,279 700
2021/01/13 2,290 2,290 2,240 2,288 300
2021/01/12 2,299 2,299 2,299 2,299 200
2021/01/08 2,300 2,300 2,250 2,299 1,500
2021/01/07 2,300 2,300 2,300 2,300 200
2021/01/06 2,300 2,300 2,289 2,289 200
2021/01/05 2,300 2,300 2,300 2,300 19,000
2021/01/04 2,300 2,300 2,300 2,300 100

このページの先頭へ