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 |
---|---|---|---|---|---|
2024/07/26 | 4,345 | 4,365 | 4,325 | 4,325 | 77,800 |
2024/07/25 | 4,355 | 4,380 | 4,330 | 4,345 | 129,600 |
2024/07/24 | 4,500 | 4,500 | 4,400 | 4,415 | 122,100 |
2024/07/23 | 4,485 | 4,510 | 4,470 | 4,485 | 91,900 |
2024/07/22 | 4,560 | 4,560 | 4,445 | 4,445 | 125,000 |
2024/07/19 | 4,615 | 4,620 | 4,540 | 4,560 | 87,000 |
2024/07/18 | 4,575 | 4,615 | 4,560 | 4,585 | 160,200 |
2024/07/17 | 4,550 | 4,575 | 4,530 | 4,555 | 58,900 |
2024/07/16 | 4,555 | 4,555 | 4,525 | 4,525 | 59,000 |
2024/07/12 | 4,525 | 4,585 | 4,525 | 4,560 | 101,000 |
2024/07/11 | 4,595 | 4,595 | 4,530 | 4,555 | 82,700 |
2024/07/10 | 4,515 | 4,560 | 4,510 | 4,560 | 78,900 |
2024/07/09 | 4,510 | 4,540 | 4,485 | 4,515 | 66,500 |
2024/07/08 | 4,560 | 4,570 | 4,490 | 4,515 | 86,400 |
2024/07/05 | 4,630 | 4,630 | 4,525 | 4,545 | 116,500 |
2024/07/04 | 4,625 | 4,630 | 4,595 | 4,620 | 84,200 |
2024/07/03 | 4,615 | 4,620 | 4,575 | 4,610 | 105,000 |
2024/07/02 | 4,580 | 4,625 | 4,580 | 4,615 | 207,200 |
2024/07/01 | 4,550 | 4,575 | 4,540 | 4,555 | 105,600 |
2024/06/28 | 4,510 | 4,545 | 4,500 | 4,525 | 136,700 |
2024/06/27 | 4,470 | 4,490 | 4,465 | 4,475 | 103,400 |
2024/06/26 | 4,450 | 4,475 | 4,445 | 4,465 | 71,400 |
2024/06/25 | 4,415 | 4,445 | 4,415 | 4,435 | 60,200 |
2024/06/24 | 4,440 | 4,455 | 4,410 | 4,415 | 104,800 |
2024/06/21 | 4,500 | 4,510 | 4,415 | 4,415 | 170,600 |
2024/06/20 | 4,410 | 4,495 | 4,410 | 4,475 | 204,700 |
2024/06/19 | 4,380 | 4,440 | 4,380 | 4,430 | 104,500 |
2024/06/18 | 4,395 | 4,395 | 4,360 | 4,375 | 58,700 |
2024/06/17 | 4,385 | 4,395 | 4,335 | 4,360 | 74,900 |
2024/06/14 | 4,355 | 4,400 | 4,335 | 4,380 | 138,300 |
2024/06/13 | 4,350 | 4,360 | 4,310 | 4,335 | 83,200 |
2024/06/12 | 4,375 | 4,380 | 4,340 | 4,355 | 70,400 |
2024/06/11 | 4,380 | 4,400 | 4,345 | 4,345 | 68,500 |
2024/06/10 | 4,320 | 4,380 | 4,320 | 4,380 | 97,800 |
2024/06/07 | 4,300 | 4,335 | 4,300 | 4,310 | 81,000 |
2024/06/06 | 4,320 | 4,345 | 4,285 | 4,290 | 129,000 |
2024/06/05 | 4,380 | 4,380 | 4,315 | 4,315 | 109,200 |
2024/06/04 | 4,360 | 4,365 | 4,320 | 4,350 | 84,100 |
2024/06/03 | 4,370 | 4,400 | 4,370 | 4,385 | 73,300 |
2024/05/31 | 4,350 | 4,385 | 4,325 | 4,370 | 183,000 |
2024/05/30 | 4,310 | 4,350 | 4,270 | 4,335 | 137,300 |
2024/05/29 | 4,395 | 4,395 | 4,330 | 4,340 | 146,400 |
2024/05/28 | 4,455 | 4,485 | 4,405 | 4,405 | 89,200 |
2024/05/27 | 4,435 | 4,450 | 4,415 | 4,450 | 81,300 |
2024/05/24 | 4,375 | 4,445 | 4,370 | 4,410 | 97,500 |
2024/05/23 | 4,420 | 4,440 | 4,375 | 4,400 | 102,900 |
2024/05/22 | 4,410 | 4,445 | 4,380 | 4,380 | 122,800 |
2024/05/21 | 4,400 | 4,460 | 4,395 | 4,400 | 126,500 |
2024/05/20 | 4,425 | 4,440 | 4,360 | 4,385 | 241,600 |
2024/05/17 | 4,485 | 4,530 | 4,410 | 4,410 | 170,000 |
2024/05/16 | 4,500 | 4,555 | 4,485 | 4,520 | 235,200 |
2024/05/15 | 4,440 | 4,590 | 4,415 | 4,555 | 341,500 |
2024/05/14 | 4,630 | 4,630 | 4,215 | 4,440 | 584,400 |
2024/05/13 | 4,625 | 4,630 | 4,570 | 4,630 | 279,400 |
2024/05/10 | 4,650 | 4,665 | 4,610 | 4,645 | 150,200 |
2024/05/09 | 4,650 | 4,665 | 4,620 | 4,620 | 146,600 |
2024/05/08 | 4,675 | 4,685 | 4,640 | 4,655 | 189,600 |
2024/05/07 | 4,745 | 4,750 | 4,665 | 4,695 | 194,000 |
2024/05/02 | 4,770 | 4,780 | 4,720 | 4,735 | 187,700 |
2024/05/01 | 4,825 | 4,825 | 4,770 | 4,795 | 146,200 |
2024/04/30 | 4,820 | 4,845 | 4,765 | 4,845 | 184,300 |
2024/04/26 | 4,805 | 4,835 | 4,755 | 4,830 | 123,900 |
2024/04/25 | 4,840 | 4,845 | 4,785 | 4,805 | 101,700 |
2024/04/24 | 4,785 | 4,840 | 4,775 | 4,840 | 158,800 |
2024/04/23 | 4,815 | 4,835 | 4,760 | 4,775 | 102,900 |
2024/04/22 | 4,710 | 4,820 | 4,700 | 4,815 | 246,400 |
2024/04/19 | 4,770 | 4,815 | 4,670 | 4,710 | 200,100 |
2024/04/18 | 4,775 | 4,810 | 4,720 | 4,770 | 169,600 |
2024/04/17 | 4,825 | 4,835 | 4,760 | 4,760 | 317,800 |
2024/04/16 | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 |
2024/04/15 | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 |
2024/04/12 | 4,620 | 4,620 | 4,590 | 4,605 | 100,000 |
2024/04/11 | 4,575 | 4,630 | 4,565 | 4,610 | 109,300 |
2024/04/10 | 4,615 | 4,640 | 4,580 | 4,590 | 106,400 |
2024/04/09 | 4,595 | 4,635 | 4,585 | 4,620 | 128,900 |
2024/04/08 | 4,610 | 4,615 | 4,575 | 4,605 | 133,500 |
2024/04/05 | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 |
2024/04/04 | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 |
2024/04/03 | 4,470 | 4,545 | 4,465 | 4,535 | 212,400 |
2024/04/02 | 4,570 | 4,585 | 4,485 | 4,500 | 349,900 |
2024/04/01 | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 |
2024/03/29 | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 |
2024/03/28 | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 |
2024/03/27 | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 |
2024/03/26 | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 |
2024/03/25 | 4,900 | 4,915 | 4,880 | 4,890 | 365,500 |
2024/03/22 | 4,910 | 4,950 | 4,865 | 4,900 | 372,700 |
2024/03/21 | 4,905 | 4,910 | 4,870 | 4,895 | 323,400 |
2024/03/19 | 4,825 | 4,890 | 4,805 | 4,890 | 314,100 |
2024/03/18 | 4,850 | 4,850 | 4,805 | 4,825 | 181,300 |
2024/03/15 | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 |
2024/03/14 | 4,730 | 4,780 | 4,705 | 4,780 | 134,800 |
2024/03/13 | 4,780 | 4,780 | 4,690 | 4,730 | 202,900 |
2024/03/12 | 4,625 | 4,765 | 4,595 | 4,760 | 328,100 |
2024/03/11 | 4,695 | 4,710 | 4,625 | 4,660 | 444,100 |
2024/03/08 | 4,685 | 4,770 | 4,685 | 4,755 | 240,800 |
2024/03/07 | 4,745 | 4,760 | 4,705 | 4,715 | 387,700 |
2024/03/06 | 4,680 | 4,775 | 4,670 | 4,730 | 443,900 |
2024/03/05 | 4,795 | 4,815 | 4,745 | 4,800 | 383,000 |
2024/03/04 | 4,945 | 4,945 | 4,815 | 4,820 | 494,700 |
2024/03/01 | 4,945 | 4,960 | 4,925 | 4,935 | 255,800 |
2024/02/29 | 4,925 | 5,010 | 4,910 | 4,965 | 375,200 |
2024/02/28 | 4,990 | 5,020 | 4,920 | 4,925 | 308,300 |
2024/02/27 | 4,940 | 5,020 | 4,935 | 4,975 | 358,200 |
2024/02/26 | 4,940 | 4,955 | 4,925 | 4,925 | 209,300 |
2024/02/22 | 4,930 | 4,960 | 4,910 | 4,940 | 208,100 |
2024/02/21 | 4,920 | 4,940 | 4,910 | 4,920 | 117,000 |
2024/02/20 | 4,920 | 4,950 | 4,905 | 4,920 | 174,100 |
2024/02/19 | 4,855 | 4,920 | 4,850 | 4,920 | 227,300 |
2024/02/16 | 4,830 | 4,860 | 4,800 | 4,850 | 180,300 |
2024/02/15 | 4,830 | 4,860 | 4,790 | 4,805 | 186,100 |
2024/02/14 | 4,790 | 4,810 | 4,760 | 4,805 | 211,200 |
2024/02/13 | 4,775 | 4,790 | 4,730 | 4,790 | 222,500 |
2024/02/09 | 4,650 | 4,745 | 4,625 | 4,730 | 291,600 |
2024/02/08 | 4,745 | 4,765 | 4,670 | 4,680 | 610,200 |
2024/02/07 | 4,840 | 4,910 | 4,710 | 4,775 | 637,100 |
2024/02/06 | 4,875 | 4,880 | 4,845 | 4,845 | 199,600 |
2024/02/05 | 4,905 | 4,940 | 4,870 | 4,880 | 224,700 |
2024/02/02 | 4,930 | 4,930 | 4,890 | 4,890 | 187,600 |
2024/02/01 | 4,950 | 4,965 | 4,900 | 4,900 | 278,100 |
2024/01/31 | 4,915 | 4,950 | 4,905 | 4,950 | 197,700 |
2024/01/30 | 4,890 | 4,945 | 4,880 | 4,915 | 282,400 |
2024/01/29 | 4,830 | 4,875 | 4,830 | 4,870 | 175,000 |
2024/01/26 | 4,820 | 4,850 | 4,805 | 4,815 | 191,900 |
2024/01/25 | 4,790 | 4,840 | 4,790 | 4,825 | 148,000 |
2024/01/24 | 4,815 | 4,830 | 4,780 | 4,810 | 227,200 |
2024/01/23 | 4,830 | 4,860 | 4,815 | 4,840 | 395,800 |
2024/01/22 | 4,740 | 4,760 | 4,725 | 4,760 | 270,400 |
2024/01/19 | 4,730 | 4,740 | 4,705 | 4,715 | 141,600 |
2024/01/18 | 4,710 | 4,745 | 4,695 | 4,700 | 172,200 |
2024/01/17 | 4,745 | 4,780 | 4,710 | 4,710 | 338,800 |
2024/01/16 | 4,745 | 4,745 | 4,710 | 4,720 | 175,900 |
2024/01/15 | 4,660 | 4,745 | 4,660 | 4,735 | 229,400 |
2024/01/12 | 4,730 | 4,755 | 4,650 | 4,675 | 280,500 |
2024/01/11 | 4,690 | 4,725 | 4,690 | 4,710 | 321,400 |
2024/01/10 | 4,595 | 4,665 | 4,595 | 4,645 | 325,500 |
2024/01/09 | 4,555 | 4,610 | 4,540 | 4,575 | 289,700 |
2024/01/05 | 4,480 | 4,530 | 4,470 | 4,520 | 308,600 |
2024/01/04 | 4,395 | 4,465 | 4,360 | 4,460 | 274,200 |
2023/12/29 | 4,375 | 4,405 | 4,370 | 4,385 | 154,300 |
2023/12/28 | 4,340 | 4,370 | 4,335 | 4,360 | 168,400 |
2023/12/27 | 4,315 | 4,340 | 4,310 | 4,325 | 193,700 |
2023/12/26 | 4,305 | 4,325 | 4,295 | 4,315 | 164,000 |
2023/12/25 | 4,340 | 4,345 | 4,295 | 4,300 | 172,100 |
2023/12/22 | 4,330 | 4,335 | 4,305 | 4,320 | 170,200 |
2023/12/21 | 4,355 | 4,355 | 4,300 | 4,305 | 306,500 |
2023/12/20 | 4,335 | 4,395 | 4,325 | 4,355 | 352,900 |
2023/12/19 | 4,305 | 4,355 | 4,270 | 4,355 | 200,800 |
2023/12/18 | 4,300 | 4,335 | 4,275 | 4,315 | 266,100 |
2023/12/15 | 4,320 | 4,370 | 4,305 | 4,360 | 282,100 |
2023/12/14 | 4,340 | 4,350 | 4,290 | 4,335 | 238,500 |
2023/12/13 | 4,400 | 4,400 | 4,315 | 4,335 | 314,900 |
2023/12/12 | 4,410 | 4,430 | 4,365 | 4,395 | 216,200 |
2023/12/11 | 4,410 | 4,435 | 4,390 | 4,405 | 221,300 |
2023/12/08 | 4,415 | 4,440 | 4,355 | 4,360 | 454,500 |
2023/12/07 | 4,550 | 4,550 | 4,440 | 4,470 | 476,700 |
2023/12/06 | 4,480 | 4,575 | 4,470 | 4,570 | 321,800 |
2023/12/05 | 4,490 | 4,525 | 4,475 | 4,485 | 176,200 |
2023/12/04 | 4,500 | 4,515 | 4,460 | 4,500 | 198,600 |
2023/12/01 | 4,490 | 4,515 | 4,470 | 4,495 | 197,100 |
2023/11/30 | 4,400 | 4,465 | 4,380 | 4,465 | 197,600 |
2023/11/29 | 4,395 | 4,430 | 4,375 | 4,415 | 200,400 |
2023/11/28 | 4,435 | 4,440 | 4,385 | 4,405 | 257,300 |
2023/11/27 | 4,500 | 4,505 | 4,410 | 4,415 | 310,300 |
2023/11/24 | 4,455 | 4,485 | 4,440 | 4,475 | 270,900 |
2023/11/22 | 4,390 | 4,425 | 4,385 | 4,425 | 169,600 |
2023/11/21 | 4,375 | 4,400 | 4,360 | 4,395 | 157,300 |
2023/11/20 | 4,405 | 4,415 | 4,355 | 4,375 | 238,100 |
2023/11/17 | 4,350 | 4,395 | 4,330 | 4,395 | 195,900 |
2023/11/16 | 4,350 | 4,370 | 4,315 | 4,355 | 163,600 |
2023/11/15 | 4,400 | 4,405 | 4,340 | 4,365 | 209,800 |
2023/11/14 | 4,360 | 4,385 | 4,340 | 4,370 | 167,500 |
2023/11/13 | 4,395 | 4,415 | 4,340 | 4,355 | 165,100 |
2023/11/10 | 4,290 | 4,375 | 4,270 | 4,375 | 173,700 |
2023/11/09 | 4,210 | 4,325 | 4,160 | 4,315 | 452,100 |
2023/11/08 | 4,550 | 4,550 | 4,220 | 4,260 | 711,400 |
2023/11/07 | 4,550 | 4,560 | 4,480 | 4,495 | 239,400 |
2023/11/06 | 4,480 | 4,525 | 4,460 | 4,500 | 300,600 |
2023/11/02 | 4,440 | 4,455 | 4,405 | 4,415 | 193,600 |
2023/11/01 | 4,400 | 4,430 | 4,370 | 4,395 | 211,800 |
2023/10/31 | 4,335 | 4,345 | 4,255 | 4,330 | 315,500 |
2023/10/30 | 4,405 | 4,410 | 4,285 | 4,315 | 834,200 |
2023/10/27 | 4,375 | 4,430 | 4,375 | 4,430 | 200,700 |
2023/10/26 | 4,350 | 4,410 | 4,330 | 4,350 | 199,300 |
2023/10/25 | 4,425 | 4,450 | 4,385 | 4,395 | 180,700 |
2023/10/24 | 4,340 | 4,395 | 4,225 | 4,380 | 268,400 |
2023/10/23 | 4,410 | 4,420 | 4,330 | 4,330 | 269,100 |
2023/10/20 | 4,420 | 4,475 | 4,405 | 4,450 | 150,800 |
2023/10/19 | 4,445 | 4,475 | 4,425 | 4,460 | 153,000 |
2023/10/18 | 4,485 | 4,515 | 4,470 | 4,505 | 101,600 |
2023/10/17 | 4,535 | 4,545 | 4,455 | 4,480 | 125,900 |
2023/10/16 | 4,470 | 4,510 | 4,435 | 4,465 | 168,800 |
2023/10/13 | 4,550 | 4,580 | 4,515 | 4,535 | 157,800 |
2023/10/12 | 4,500 | 4,590 | 4,485 | 4,580 | 195,200 |
2023/10/11 | 4,500 | 4,500 | 4,475 | 4,480 | 147,600 |
2023/10/10 | 4,445 | 4,490 | 4,425 | 4,475 | 292,700 |
2023/10/06 | 4,340 | 4,410 | 4,325 | 4,385 | 203,500 |
2023/10/05 | 4,375 | 4,385 | 4,310 | 4,330 | 292,200 |
2023/10/04 | 4,375 | 4,400 | 4,295 | 4,305 | 459,600 |
2023/10/03 | 4,565 | 4,565 | 4,470 | 4,475 | 273,500 |