三ツ星ベルト(5192)の株価時系列情報
三ツ星ベルト(5192)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 | 4,085 | 4,120 | 4,060 | 4,105 | 103,600 |
| 2026/03/26 | 4,100 | 4,105 | 4,055 | 4,100 | 75,000 |
| 2026/03/25 | 4,075 | 4,100 | 4,070 | 4,100 | 72,400 |
| 2026/03/24 | 4,045 | 4,045 | 4,005 | 4,020 | 89,200 |
| 2026/03/23 | 4,010 | 4,015 | 3,935 | 3,935 | 123,600 |
| 2026/03/19 | 4,050 | 4,085 | 4,020 | 4,065 | 212,800 |
| 2026/03/18 | 4,095 | 4,115 | 4,065 | 4,115 | 58,700 |
| 2026/03/17 | 4,045 | 4,075 | 4,035 | 4,050 | 58,300 |
| 2026/03/16 | 4,030 | 4,045 | 4,005 | 4,015 | 55,400 |
| 2026/03/13 | 4,000 | 4,060 | 4,000 | 4,030 | 80,800 |
| 2026/03/12 | 4,100 | 4,115 | 4,045 | 4,060 | 68,500 |
| 2026/03/11 | 4,135 | 4,160 | 4,115 | 4,125 | 44,700 |
| 2026/03/10 | 4,095 | 4,125 | 4,060 | 4,090 | 56,700 |
| 2026/03/09 | 3,980 | 4,040 | 3,965 | 4,025 | 117,800 |
| 2026/03/06 | 4,090 | 4,120 | 4,070 | 4,120 | 47,900 |
| 2026/03/05 | 4,155 | 4,155 | 4,095 | 4,135 | 60,000 |
| 2026/03/04 | 4,060 | 4,100 | 3,980 | 4,035 | 128,500 |
| 2026/03/03 | 4,275 | 4,275 | 4,165 | 4,175 | 69,400 |
| 2026/03/02 | 4,260 | 4,285 | 4,185 | 4,280 | 95,400 |
| 2026/02/27 | 4,275 | 4,295 | 4,245 | 4,295 | 50,200 |
| 2026/02/26 | 4,280 | 4,280 | 4,235 | 4,250 | 47,700 |
| 2026/02/25 | 4,280 | 4,280 | 4,245 | 4,265 | 56,300 |
| 2026/02/24 | 4,190 | 4,300 | 4,185 | 4,295 | 128,700 |
| 2026/02/20 | 4,185 | 4,200 | 4,175 | 4,180 | 35,600 |
| 2026/02/19 | 4,185 | 4,230 | 4,180 | 4,220 | 40,300 |
| 2026/02/18 | 4,200 | 4,205 | 4,165 | 4,200 | 39,100 |
| 2026/02/17 | 4,155 | 4,190 | 4,140 | 4,180 | 58,100 |
| 2026/02/16 | 4,180 | 4,180 | 4,125 | 4,170 | 61,100 |
| 2026/02/13 | 4,210 | 4,210 | 4,140 | 4,155 | 60,700 |
| 2026/02/12 | 4,160 | 4,220 | 4,150 | 4,210 | 99,300 |
| 2026/02/10 | 4,170 | 4,180 | 4,135 | 4,150 | 97,300 |
| 2026/02/09 | 4,250 | 4,255 | 4,025 | 4,100 | 231,200 |
| 2026/02/06 | 4,150 | 4,200 | 4,150 | 4,195 | 75,500 |
| 2026/02/05 | 4,175 | 4,180 | 4,145 | 4,145 | 49,900 |
| 2026/02/04 | 4,120 | 4,150 | 4,110 | 4,140 | 73,600 |
| 2026/02/03 | 4,055 | 4,120 | 4,040 | 4,120 | 53,100 |
| 2026/02/02 | 4,065 | 4,075 | 4,020 | 4,020 | 68,900 |
| 2026/01/30 | 4,030 | 4,040 | 4,000 | 4,030 | 69,700 |
| 2026/01/29 | 4,005 | 4,010 | 3,960 | 4,010 | 78,100 |
| 2026/01/28 | 4,040 | 4,040 | 4,005 | 4,005 | 73,700 |
| 2026/01/27 | 4,025 | 4,070 | 4,005 | 4,060 | 54,200 |
| 2026/01/26 | 4,080 | 4,080 | 4,035 | 4,045 | 71,100 |
| 2026/01/23 | 4,135 | 4,140 | 4,105 | 4,110 | 43,600 |
| 2026/01/22 | 4,085 | 4,140 | 4,080 | 4,140 | 52,700 |
| 2026/01/21 | 4,050 | 4,070 | 4,030 | 4,065 | 58,100 |
| 2026/01/20 | 4,110 | 4,115 | 4,085 | 4,090 | 67,700 |
| 2026/01/19 | 4,115 | 4,115 | 4,065 | 4,105 | 55,500 |
| 2026/01/16 | 4,095 | 4,125 | 4,075 | 4,125 | 57,000 |
| 2026/01/15 | 4,060 | 4,105 | 4,060 | 4,080 | 123,500 |
| 2026/01/14 | 4,015 | 4,050 | 4,015 | 4,035 | 78,000 |
| 2026/01/13 | 4,010 | 4,020 | 3,975 | 4,010 | 95,000 |
| 2026/01/09 | 4,030 | 4,040 | 3,975 | 3,980 | 68,300 |
| 2026/01/08 | 3,995 | 4,005 | 3,975 | 3,995 | 92,500 |
| 2026/01/07 | 3,970 | 4,000 | 3,945 | 4,000 | 73,800 |
| 2026/01/06 | 3,940 | 3,965 | 3,925 | 3,965 | 89,400 |
| 2026/01/05 | 3,920 | 3,945 | 3,905 | 3,925 | 79,400 |
| 2025/12/30 | 3,910 | 3,945 | 3,885 | 3,925 | 64,900 |
| 2025/12/29 | 3,895 | 3,920 | 3,880 | 3,920 | 82,800 |
| 2025/12/26 | 3,905 | 3,905 | 3,860 | 3,880 | 54,700 |
| 2025/12/25 | 3,875 | 3,895 | 3,870 | 3,895 | 45,800 |
| 2025/12/24 | 3,880 | 3,890 | 3,855 | 3,870 | 59,600 |
| 2025/12/23 | 3,855 | 3,885 | 3,855 | 3,880 | 65,900 |
| 2025/12/22 | 3,875 | 3,875 | 3,840 | 3,850 | 74,700 |
| 2025/12/19 | 3,840 | 3,870 | 3,840 | 3,850 | 94,700 |
| 2025/12/18 | 3,825 | 3,870 | 3,825 | 3,850 | 65,400 |
| 2025/12/17 | 3,830 | 3,840 | 3,810 | 3,820 | 59,600 |
| 2025/12/16 | 3,870 | 3,880 | 3,830 | 3,830 | 55,500 |
| 2025/12/15 | 3,860 | 3,890 | 3,835 | 3,890 | 55,300 |
| 2025/12/12 | 3,865 | 3,885 | 3,855 | 3,855 | 56,900 |
| 2025/12/11 | 3,895 | 3,900 | 3,840 | 3,840 | 55,000 |
| 2025/12/10 | 3,840 | 3,890 | 3,840 | 3,880 | 59,600 |
| 2025/12/09 | 3,840 | 3,850 | 3,820 | 3,835 | 51,300 |
| 2025/12/08 | 3,855 | 3,860 | 3,825 | 3,835 | 62,800 |
| 2025/12/05 | 3,855 | 3,870 | 3,825 | 3,845 | 59,200 |
| 2025/12/04 | 3,810 | 3,880 | 3,810 | 3,865 | 65,700 |
| 2025/12/03 | 3,830 | 3,850 | 3,810 | 3,810 | 80,800 |
| 2025/12/02 | 3,860 | 3,865 | 3,830 | 3,845 | 68,200 |
| 2025/12/01 | 3,910 | 3,910 | 3,850 | 3,860 | 74,300 |
| 2025/11/28 | 3,845 | 3,925 | 3,845 | 3,925 | 144,800 |
| 2025/11/27 | 3,835 | 3,845 | 3,810 | 3,845 | 59,000 |
| 2025/11/26 | 3,835 | 3,845 | 3,805 | 3,825 | 99,900 |
| 2025/11/25 | 3,800 | 3,830 | 3,790 | 3,830 | 102,000 |
| 2025/11/21 | 3,730 | 3,795 | 3,730 | 3,795 | 164,300 |
| 2025/11/20 | 3,730 | 3,760 | 3,715 | 3,730 | 74,700 |
| 2025/11/19 | 3,720 | 3,735 | 3,695 | 3,695 | 66,900 |
| 2025/11/18 | 3,725 | 3,740 | 3,705 | 3,720 | 70,700 |
| 2025/11/17 | 3,745 | 3,765 | 3,720 | 3,725 | 64,300 |
| 2025/11/14 | 3,730 | 3,765 | 3,720 | 3,745 | 87,800 |
| 2025/11/13 | 3,750 | 3,775 | 3,730 | 3,730 | 79,300 |
| 2025/11/12 | 3,720 | 3,745 | 3,695 | 3,730 | 74,800 |
| 2025/11/11 | 3,715 | 3,740 | 3,685 | 3,695 | 83,200 |
| 2025/11/10 | 3,730 | 3,800 | 3,700 | 3,715 | 171,800 |
| 2025/11/07 | 3,695 | 3,715 | 3,690 | 3,715 | 33,700 |
| 2025/11/06 | 3,695 | 3,730 | 3,695 | 3,705 | 48,200 |
| 2025/11/05 | 3,710 | 3,720 | 3,650 | 3,700 | 57,000 |
| 2025/11/04 | 3,695 | 3,735 | 3,695 | 3,710 | 57,200 |
| 2025/10/31 | 3,670 | 3,715 | 3,655 | 3,715 | 82,600 |
| 2025/10/30 | 3,625 | 3,660 | 3,625 | 3,660 | 187,800 |
| 2025/10/29 | 3,700 | 3,700 | 3,630 | 3,630 | 79,200 |
| 2025/10/28 | 3,760 | 3,760 | 3,690 | 3,705 | 111,300 |
| 2025/10/27 | 3,750 | 3,770 | 3,740 | 3,770 | 56,200 |
| 2025/10/24 | 3,735 | 3,755 | 3,725 | 3,740 | 38,400 |
| 2025/10/23 | 3,725 | 3,755 | 3,710 | 3,735 | 57,200 |
| 2025/10/22 | 3,700 | 3,740 | 3,690 | 3,740 | 128,700 |
| 2025/10/21 | 3,695 | 3,710 | 3,675 | 3,680 | 42,800 |
| 2025/10/20 | 3,690 | 3,705 | 3,680 | 3,705 | 35,300 |
| 2025/10/17 | 3,670 | 3,670 | 3,645 | 3,650 | 37,100 |
| 2025/10/16 | 3,685 | 3,705 | 3,655 | 3,675 | 45,500 |
| 2025/10/15 | 3,660 | 3,685 | 3,645 | 3,685 | 40,900 |
| 2025/10/14 | 3,605 | 3,645 | 3,585 | 3,615 | 74,100 |
| 2025/10/10 | 3,705 | 3,730 | 3,650 | 3,650 | 70,700 |
| 2025/10/09 | 3,730 | 3,760 | 3,730 | 3,755 | 49,700 |
| 2025/10/08 | 3,755 | 3,775 | 3,725 | 3,730 | 67,400 |
| 2025/10/07 | 3,750 | 3,785 | 3,750 | 3,765 | 82,700 |
| 2025/10/06 | 3,755 | 3,755 | 3,725 | 3,750 | 106,900 |
| 2025/10/03 | 3,675 | 3,710 | 3,665 | 3,700 | 51,600 |
| 2025/10/02 | 3,655 | 3,685 | 3,635 | 3,680 | 59,400 |
| 2025/10/01 | 3,700 | 3,700 | 3,620 | 3,640 | 83,000 |
| 2025/09/30 | 3,710 | 3,725 | 3,665 | 3,705 | 148,800 |
| 2025/09/29 | 3,755 | 3,770 | 3,710 | 3,720 | 132,500 |
| 2025/09/26 | 3,810 | 3,840 | 3,800 | 3,835 | 93,100 |
| 2025/09/25 | 3,800 | 3,800 | 3,775 | 3,795 | 69,000 |
| 2025/09/24 | 3,805 | 3,805 | 3,760 | 3,790 | 94,700 |
| 2025/09/22 | 3,800 | 3,805 | 3,780 | 3,800 | 101,300 |
| 2025/09/19 | 3,780 | 3,810 | 3,760 | 3,795 | 179,100 |
| 2025/09/18 | 3,770 | 3,785 | 3,760 | 3,770 | 51,000 |
| 2025/09/17 | 3,840 | 3,840 | 3,770 | 3,770 | 120,100 |
| 2025/09/16 | 3,805 | 3,850 | 3,805 | 3,840 | 95,500 |
| 2025/09/12 | 3,840 | 3,840 | 3,785 | 3,795 | 124,300 |
| 2025/09/11 | 3,840 | 3,840 | 3,810 | 3,820 | 62,400 |
| 2025/09/10 | 3,850 | 3,850 | 3,825 | 3,825 | 61,200 |
| 2025/09/09 | 3,820 | 3,845 | 3,805 | 3,845 | 142,900 |
| 2025/09/08 | 3,825 | 3,835 | 3,805 | 3,815 | 72,400 |
| 2025/09/05 | 3,800 | 3,805 | 3,775 | 3,805 | 69,800 |
| 2025/09/04 | 3,780 | 3,785 | 3,750 | 3,780 | 81,200 |
| 2025/09/03 | 3,765 | 3,820 | 3,755 | 3,775 | 144,700 |
| 2025/09/02 | 3,745 | 3,765 | 3,735 | 3,755 | 51,100 |
| 2025/09/01 | 3,745 | 3,755 | 3,705 | 3,740 | 89,400 |
| 2025/08/29 | 3,740 | 3,770 | 3,730 | 3,755 | 75,700 |
| 2025/08/28 | 3,715 | 3,760 | 3,715 | 3,745 | 52,900 |
| 2025/08/27 | 3,720 | 3,720 | 3,710 | 3,715 | 42,200 |
| 2025/08/26 | 3,740 | 3,740 | 3,720 | 3,720 | 66,900 |
| 2025/08/25 | 3,730 | 3,755 | 3,730 | 3,745 | 46,100 |
| 2025/08/22 | 3,715 | 3,725 | 3,700 | 3,720 | 35,100 |
| 2025/08/21 | 3,705 | 3,715 | 3,690 | 3,715 | 39,500 |
| 2025/08/20 | 3,705 | 3,740 | 3,705 | 3,715 | 63,500 |
| 2025/08/19 | 3,685 | 3,705 | 3,675 | 3,705 | 57,500 |
| 2025/08/18 | 3,660 | 3,685 | 3,660 | 3,675 | 63,000 |
| 2025/08/15 | 3,665 | 3,685 | 3,650 | 3,670 | 78,800 |
| 2025/08/14 | 3,695 | 3,695 | 3,655 | 3,660 | 69,700 |
| 2025/08/13 | 3,700 | 3,730 | 3,695 | 3,695 | 76,100 |
| 2025/08/12 | 3,725 | 3,725 | 3,665 | 3,690 | 119,200 |
| 2025/08/08 | 3,705 | 3,735 | 3,700 | 3,710 | 70,500 |
| 2025/08/07 | 3,700 | 3,730 | 3,695 | 3,700 | 58,100 |
| 2025/08/06 | 3,675 | 3,725 | 3,675 | 3,710 | 50,800 |
| 2025/08/05 | 3,665 | 3,695 | 3,665 | 3,675 | 66,900 |
| 2025/08/04 | 3,630 | 3,655 | 3,615 | 3,645 | 79,100 |
| 2025/08/01 | 3,620 | 3,690 | 3,620 | 3,680 | 99,400 |
| 2025/07/31 | 3,575 | 3,600 | 3,570 | 3,600 | 67,800 |
| 2025/07/30 | 3,560 | 3,580 | 3,555 | 3,560 | 38,900 |
| 2025/07/29 | 3,550 | 3,580 | 3,540 | 3,565 | 59,800 |
| 2025/07/28 | 3,540 | 3,570 | 3,535 | 3,565 | 59,800 |
| 2025/07/25 | 3,550 | 3,570 | 3,520 | 3,555 | 56,500 |
| 2025/07/24 | 3,545 | 3,600 | 3,535 | 3,575 | 123,000 |
| 2025/07/23 | 3,465 | 3,520 | 3,465 | 3,520 | 148,200 |
| 2025/07/22 | 3,445 | 3,450 | 3,420 | 3,430 | 67,500 |
| 2025/07/18 | 3,450 | 3,455 | 3,440 | 3,455 | 41,900 |
| 2025/07/17 | 3,430 | 3,445 | 3,415 | 3,440 | 41,200 |
| 2025/07/16 | 3,450 | 3,455 | 3,430 | 3,430 | 27,800 |
| 2025/07/15 | 3,440 | 3,450 | 3,430 | 3,445 | 37,400 |
| 2025/07/14 | 3,420 | 3,440 | 3,410 | 3,430 | 42,800 |
| 2025/07/11 | 3,395 | 3,425 | 3,395 | 3,410 | 95,800 |
| 2025/07/10 | 3,395 | 3,400 | 3,370 | 3,375 | 92,600 |
| 2025/07/09 | 3,380 | 3,400 | 3,355 | 3,385 | 79,700 |
| 2025/07/08 | 3,350 | 3,375 | 3,325 | 3,365 | 128,400 |
| 2025/07/07 | 3,400 | 3,400 | 3,350 | 3,360 | 114,000 |
| 2025/07/04 | 3,425 | 3,425 | 3,390 | 3,410 | 65,600 |
| 2025/07/03 | 3,390 | 3,420 | 3,385 | 3,415 | 76,300 |
| 2025/07/02 | 3,385 | 3,405 | 3,370 | 3,390 | 50,600 |
| 2025/07/01 | 3,425 | 3,430 | 3,385 | 3,390 | 70,700 |
| 2025/06/30 | 3,430 | 3,455 | 3,425 | 3,435 | 86,800 |
| 2025/06/27 | 3,430 | 3,445 | 3,405 | 3,415 | 78,600 |
| 2025/06/26 | 3,375 | 3,410 | 3,375 | 3,410 | 58,700 |
| 2025/06/25 | 3,395 | 3,405 | 3,355 | 3,385 | 63,900 |
| 2025/06/24 | 3,420 | 3,420 | 3,390 | 3,400 | 41,900 |
| 2025/06/23 | 3,380 | 3,415 | 3,335 | 3,400 | 92,800 |
| 2025/06/20 | 3,405 | 3,440 | 3,390 | 3,390 | 154,500 |
| 2025/06/19 | 3,430 | 3,445 | 3,400 | 3,420 | 50,400 |
| 2025/06/18 | 3,420 | 3,450 | 3,420 | 3,440 | 31,200 |
| 2025/06/17 | 3,415 | 3,445 | 3,415 | 3,415 | 37,300 |
| 2025/06/16 | 3,425 | 3,445 | 3,415 | 3,420 | 44,600 |
| 2025/06/13 | 3,470 | 3,480 | 3,425 | 3,425 | 89,800 |
| 2025/06/12 | 3,500 | 3,515 | 3,475 | 3,500 | 47,900 |
| 2025/06/11 | 3,500 | 3,515 | 3,490 | 3,510 | 45,900 |
| 2025/06/10 | 3,495 | 3,540 | 3,490 | 3,500 | 58,300 |
| 2025/06/09 | 3,500 | 3,530 | 3,480 | 3,480 | 54,000 |
| 2025/06/06 | 3,485 | 3,525 | 3,485 | 3,500 | 54,500 |
| 2025/06/05 | 3,510 | 3,520 | 3,485 | 3,485 | 56,700 |
| 2025/06/04 | 3,530 | 3,580 | 3,510 | 3,530 | 121,500 |
| 2025/06/03 | 3,565 | 3,590 | 3,525 | 3,530 | 66,200 |