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

三和油化工業(4125)の株価時系列情報

三和油化工業(4125)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
2026/03/27 3,155 3,465 3,145 3,345 83,900
2026/03/26 3,035 3,185 3,020 3,110 54,400
2026/03/25 2,903 3,015 2,903 2,985 14,800
2026/03/24 2,900 2,974 2,827 2,861 19,500
2026/03/23 2,885 2,900 2,717 2,777 43,100
2026/03/19 3,160 3,200 3,010 3,055 34,300
2026/03/18 3,170 3,275 3,135 3,220 22,200
2026/03/17 3,195 3,220 3,065 3,100 24,700
2026/03/16 3,150 3,185 3,095 3,150 26,400
2026/03/13 3,030 3,190 2,997 3,095 18,300
2026/03/12 3,115 3,160 2,988 3,050 29,300
2026/03/11 3,185 3,245 3,155 3,165 31,000
2026/03/10 3,000 3,175 3,000 3,115 45,200
2026/03/09 2,975 2,995 2,860 2,942 64,700
2026/03/06 3,040 3,185 3,005 3,185 33,600
2026/03/05 3,180 3,220 3,060 3,110 51,500
2026/03/04 3,090 3,100 2,805 2,886 89,000
2026/03/03 3,220 3,370 3,170 3,195 58,900
2026/03/02 3,195 3,300 3,080 3,220 54,200
2026/02/27 3,120 3,270 3,105 3,245 30,000
2026/02/26 3,165 3,165 3,095 3,110 23,600
2026/02/25 3,045 3,220 2,990 3,140 55,800
2026/02/24 2,954 3,045 2,947 2,996 33,200
2026/02/20 2,975 3,010 2,880 2,913 30,000
2026/02/19 3,060 3,060 2,971 2,991 31,000
2026/02/18 3,070 3,075 2,961 3,005 52,600
2026/02/17 2,960 3,145 2,946 3,060 100,700
2026/02/16 2,919 3,070 2,862 2,955 137,700
2026/02/13 2,750 2,750 2,553 2,569 48,600
2026/02/12 2,670 2,790 2,670 2,750 43,700
2026/02/10 2,622 2,674 2,598 2,670 36,400
2026/02/09 2,619 2,619 2,541 2,598 27,300
2026/02/06 2,511 2,538 2,465 2,530 18,300
2026/02/05 2,599 2,612 2,546 2,551 13,500
2026/02/04 2,528 2,629 2,511 2,580 26,100
2026/02/03 2,483 2,533 2,430 2,521 26,800
2026/02/02 2,600 2,625 2,465 2,465 45,900
2026/01/30 2,568 2,634 2,526 2,634 31,300
2026/01/29 2,633 2,633 2,565 2,575 27,100
2026/01/28 2,697 2,700 2,600 2,659 25,900
2026/01/27 2,614 2,685 2,577 2,673 33,900
2026/01/26 2,595 2,650 2,551 2,630 35,700
2026/01/23 2,595 2,640 2,574 2,611 21,900
2026/01/22 2,620 2,621 2,551 2,576 27,000
2026/01/21 2,555 2,630 2,553 2,600 31,200
2026/01/20 2,698 2,698 2,620 2,635 31,000
2026/01/19 2,766 2,766 2,610 2,685 38,600
2026/01/16 2,800 2,829 2,658 2,716 73,900
2026/01/15 2,700 2,784 2,671 2,784 62,800
2026/01/14 2,766 2,766 2,660 2,677 95,700
2026/01/13 2,498 2,698 2,465 2,698 110,400
2026/01/09 2,398 2,423 2,345 2,380 16,200
2026/01/08 2,478 2,479 2,394 2,394 38,200
2026/01/07 2,370 2,465 2,360 2,465 43,900
2026/01/06 2,290 2,380 2,276 2,371 20,400
2026/01/05 2,331 2,331 2,275 2,290 21,500

このページの先頭へ