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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,565 | 3,570 | 3,535 | 3,555 | 63,700 |
| 2025/05/30 | 3,580 | 3,590 | 3,565 | 3,580 | 114,400 |
| 2025/05/29 | 3,575 | 3,605 | 3,565 | 3,605 | 88,300 |
| 2025/05/28 | 3,575 | 3,590 | 3,570 | 3,570 | 73,700 |
| 2025/05/27 | 3,565 | 3,570 | 3,540 | 3,560 | 44,600 |
| 2025/05/26 | 3,520 | 3,565 | 3,520 | 3,560 | 42,600 |
| 2025/05/23 | 3,570 | 3,575 | 3,530 | 3,530 | 50,800 |
| 2025/05/22 | 3,525 | 3,560 | 3,505 | 3,535 | 58,900 |
| 2025/05/21 | 3,535 | 3,580 | 3,520 | 3,530 | 65,400 |
| 2025/05/20 | 3,565 | 3,570 | 3,520 | 3,520 | 58,500 |
| 2025/05/19 | 3,555 | 3,575 | 3,535 | 3,560 | 58,900 |
| 2025/05/16 | 3,530 | 3,555 | 3,480 | 3,530 | 76,400 |
| 2025/05/15 | 3,550 | 3,550 | 3,505 | 3,530 | 69,100 |
| 2025/05/14 | 3,660 | 3,715 | 3,550 | 3,555 | 106,300 |
| 2025/05/13 | 3,670 | 3,700 | 3,660 | 3,670 | 60,900 |
| 2025/05/12 | 3,635 | 3,645 | 3,610 | 3,645 | 35,100 |
| 2025/05/09 | 3,600 | 3,620 | 3,590 | 3,615 | 51,000 |
| 2025/05/08 | 3,560 | 3,600 | 3,535 | 3,600 | 56,700 |
| 2025/05/07 | 3,555 | 3,560 | 3,525 | 3,560 | 42,700 |
| 2025/05/02 | 3,550 | 3,575 | 3,530 | 3,565 | 40,300 |
| 2025/05/01 | 3,535 | 3,550 | 3,515 | 3,550 | 56,600 |
| 2025/04/30 | 3,560 | 3,575 | 3,540 | 3,575 | 64,000 |
| 2025/04/28 | 3,590 | 3,595 | 3,550 | 3,565 | 47,200 |
| 2025/04/25 | 3,550 | 3,565 | 3,540 | 3,560 | 28,900 |
| 2025/04/24 | 3,560 | 3,580 | 3,530 | 3,550 | 41,600 |
| 2025/04/23 | 3,560 | 3,580 | 3,530 | 3,550 | 61,600 |
| 2025/04/22 | 3,500 | 3,525 | 3,500 | 3,510 | 42,100 |
| 2025/04/21 | 3,490 | 3,510 | 3,475 | 3,495 | 43,700 |
| 2025/04/18 | 3,465 | 3,500 | 3,460 | 3,485 | 61,200 |
| 2025/04/17 | 3,410 | 3,450 | 3,410 | 3,440 | 32,800 |
| 2025/04/16 | 3,435 | 3,450 | 3,415 | 3,425 | 34,400 |
| 2025/04/15 | 3,470 | 3,470 | 3,435 | 3,435 | 34,200 |
| 2025/04/14 | 3,450 | 3,470 | 3,415 | 3,440 | 53,700 |
| 2025/04/11 | 3,370 | 3,445 | 3,290 | 3,420 | 92,800 |
| 2025/04/10 | 3,500 | 3,505 | 3,415 | 3,440 | 84,300 |
| 2025/04/09 | 3,300 | 3,320 | 3,225 | 3,265 | 113,000 |
| 2025/04/08 | 3,300 | 3,430 | 3,300 | 3,350 | 104,600 |
| 2025/04/07 | 3,150 | 3,245 | 3,115 | 3,205 | 188,100 |
| 2025/04/04 | 3,495 | 3,495 | 3,365 | 3,405 | 184,400 |
| 2025/04/03 | 3,600 | 3,625 | 3,545 | 3,565 | 130,800 |
| 2025/04/02 | 3,730 | 3,730 | 3,685 | 3,695 | 78,600 |
| 2025/04/01 | 3,770 | 3,775 | 3,720 | 3,720 | 83,400 |
| 2025/03/31 | 3,815 | 3,815 | 3,735 | 3,735 | 128,500 |
| 2025/03/28 | 3,820 | 3,890 | 3,815 | 3,865 | 110,100 |
| 2025/03/27 | 3,955 | 3,975 | 3,945 | 3,970 | 76,600 |
| 2025/03/26 | 3,975 | 3,980 | 3,955 | 3,975 | 73,400 |
| 2025/03/25 | 3,985 | 3,985 | 3,950 | 3,965 | 41,400 |
| 2025/03/24 | 3,995 | 3,995 | 3,950 | 3,965 | 88,100 |
| 2025/03/21 | 3,995 | 4,025 | 3,985 | 4,005 | 62,300 |
| 2025/03/19 | 4,010 | 4,030 | 4,000 | 4,010 | 40,100 |
| 2025/03/18 | 3,980 | 4,015 | 3,970 | 4,000 | 69,700 |
| 2025/03/17 | 3,950 | 3,965 | 3,940 | 3,955 | 36,800 |
| 2025/03/14 | 3,930 | 3,950 | 3,930 | 3,930 | 51,200 |
| 2025/03/13 | 3,940 | 3,975 | 3,935 | 3,945 | 54,800 |
| 2025/03/12 | 3,935 | 3,945 | 3,920 | 3,940 | 54,700 |
| 2025/03/11 | 3,925 | 3,970 | 3,915 | 3,955 | 62,400 |
| 2025/03/10 | 3,950 | 3,970 | 3,930 | 3,940 | 52,900 |
| 2025/03/07 | 3,895 | 3,940 | 3,855 | 3,935 | 54,700 |
| 2025/03/06 | 3,895 | 3,925 | 3,890 | 3,910 | 60,200 |
| 2025/03/05 | 3,855 | 3,880 | 3,850 | 3,875 | 54,700 |
| 2025/03/04 | 3,835 | 3,855 | 3,820 | 3,840 | 35,300 |
| 2025/03/03 | 3,825 | 3,855 | 3,825 | 3,830 | 41,300 |
| 2025/02/28 | 3,835 | 3,850 | 3,815 | 3,815 | 61,700 |
| 2025/02/27 | 3,795 | 3,830 | 3,785 | 3,825 | 53,200 |
| 2025/02/26 | 3,775 | 3,795 | 3,760 | 3,795 | 43,800 |
| 2025/02/25 | 3,740 | 3,795 | 3,735 | 3,775 | 55,100 |
| 2025/02/21 | 3,810 | 3,810 | 3,745 | 3,745 | 115,500 |
| 2025/02/20 | 3,860 | 3,860 | 3,810 | 3,810 | 81,800 |
| 2025/02/19 | 3,865 | 3,885 | 3,865 | 3,870 | 31,400 |
| 2025/02/18 | 3,870 | 3,875 | 3,855 | 3,865 | 38,200 |
| 2025/02/17 | 3,905 | 3,915 | 3,870 | 3,870 | 48,300 |
| 2025/02/14 | 3,930 | 3,935 | 3,900 | 3,905 | 37,600 |
| 2025/02/13 | 3,915 | 3,920 | 3,885 | 3,920 | 30,900 |
| 2025/02/12 | 3,935 | 3,935 | 3,870 | 3,890 | 51,800 |
| 2025/02/10 | 3,870 | 3,925 | 3,865 | 3,900 | 46,300 |
| 2025/02/07 | 3,875 | 3,945 | 3,835 | 3,880 | 115,700 |
| 2025/02/06 | 3,880 | 3,895 | 3,870 | 3,890 | 24,800 |
| 2025/02/05 | 3,875 | 3,895 | 3,860 | 3,860 | 41,300 |
| 2025/02/04 | 3,890 | 3,900 | 3,855 | 3,855 | 51,700 |
| 2025/02/03 | 3,915 | 3,915 | 3,855 | 3,860 | 94,000 |
| 2025/01/31 | 3,955 | 3,975 | 3,935 | 3,935 | 55,500 |
| 2025/01/30 | 3,930 | 3,950 | 3,925 | 3,945 | 51,900 |
| 2025/01/29 | 3,940 | 3,960 | 3,935 | 3,935 | 43,000 |
| 2025/01/28 | 3,910 | 3,960 | 3,910 | 3,940 | 34,100 |
| 2025/01/27 | 3,935 | 3,950 | 3,925 | 3,930 | 44,300 |
| 2025/01/24 | 3,880 | 3,935 | 3,880 | 3,900 | 39,100 |
| 2025/01/23 | 3,895 | 3,900 | 3,870 | 3,885 | 44,000 |
| 2025/01/22 | 3,865 | 3,910 | 3,865 | 3,895 | 41,800 |
| 2025/01/21 | 3,870 | 3,880 | 3,860 | 3,870 | 31,100 |
| 2025/01/20 | 3,860 | 3,870 | 3,840 | 3,855 | 33,100 |
| 2025/01/17 | 3,835 | 3,840 | 3,810 | 3,830 | 58,700 |
| 2025/01/16 | 3,845 | 3,865 | 3,830 | 3,835 | 59,500 |
| 2025/01/15 | 3,860 | 3,875 | 3,845 | 3,845 | 54,700 |
| 2025/01/14 | 3,910 | 3,910 | 3,825 | 3,835 | 96,100 |
| 2025/01/10 | 3,900 | 3,910 | 3,880 | 3,885 | 49,300 |
| 2025/01/09 | 3,925 | 3,930 | 3,890 | 3,905 | 78,900 |
| 2025/01/08 | 3,955 | 3,960 | 3,925 | 3,930 | 58,100 |
| 2025/01/07 | 3,990 | 3,990 | 3,955 | 3,960 | 61,600 |
| 2025/01/06 | 4,020 | 4,020 | 3,980 | 3,980 | 67,200 |
| 2024/12/30 | 4,010 | 4,040 | 4,000 | 4,000 | 56,100 |
| 2024/12/27 | 3,970 | 4,010 | 3,970 | 4,010 | 66,700 |
| 2024/12/26 | 3,905 | 3,970 | 3,905 | 3,970 | 138,700 |
| 2024/12/25 | 3,945 | 3,950 | 3,900 | 3,945 | 81,800 |
| 2024/12/24 | 3,965 | 3,965 | 3,930 | 3,940 | 71,900 |
| 2024/12/23 | 3,995 | 3,995 | 3,925 | 3,960 | 89,100 |
| 2024/12/20 | 3,990 | 4,000 | 3,955 | 3,970 | 95,000 |
| 2024/12/19 | 3,950 | 4,020 | 3,945 | 4,010 | 79,500 |
| 2024/12/18 | 4,000 | 4,025 | 3,975 | 3,975 | 65,200 |
| 2024/12/17 | 4,040 | 4,045 | 4,000 | 4,000 | 59,300 |
| 2024/12/16 | 4,065 | 4,080 | 4,040 | 4,040 | 55,200 |
| 2024/12/13 | 4,045 | 4,070 | 4,045 | 4,065 | 75,000 |
| 2024/12/12 | 4,110 | 4,115 | 4,075 | 4,075 | 83,700 |
| 2024/12/11 | 4,115 | 4,115 | 4,075 | 4,080 | 74,400 |
| 2024/12/10 | 4,120 | 4,150 | 4,090 | 4,100 | 64,800 |
| 2024/12/09 | 4,095 | 4,120 | 4,085 | 4,085 | 64,100 |
| 2024/12/06 | 4,115 | 4,125 | 4,090 | 4,095 | 52,700 |
| 2024/12/05 | 4,115 | 4,140 | 4,105 | 4,115 | 61,400 |
| 2024/12/04 | 4,160 | 4,160 | 4,075 | 4,075 | 86,600 |
| 2024/12/03 | 4,105 | 4,195 | 4,090 | 4,165 | 105,500 |
| 2024/12/02 | 4,055 | 4,120 | 4,055 | 4,100 | 77,800 |
| 2024/11/29 | 4,090 | 4,115 | 4,080 | 4,090 | 36,500 |
| 2024/11/28 | 4,090 | 4,115 | 4,080 | 4,110 | 77,100 |
| 2024/11/27 | 4,210 | 4,210 | 4,100 | 4,100 | 98,700 |
| 2024/11/26 | 4,180 | 4,205 | 4,160 | 4,205 | 64,300 |
| 2024/11/25 | 4,200 | 4,225 | 4,185 | 4,185 | 100,400 |
| 2024/11/22 | 4,220 | 4,230 | 4,175 | 4,175 | 64,300 |
| 2024/11/21 | 4,185 | 4,210 | 4,185 | 4,190 | 48,000 |
| 2024/11/20 | 4,185 | 4,215 | 4,145 | 4,180 | 57,500 |
| 2024/11/19 | 4,190 | 4,225 | 4,170 | 4,185 | 74,300 |
| 2024/11/18 | 4,175 | 4,205 | 4,135 | 4,190 | 83,400 |
| 2024/11/15 | 4,195 | 4,230 | 4,180 | 4,185 | 94,800 |
| 2024/11/14 | 4,185 | 4,220 | 4,180 | 4,180 | 73,400 |
| 2024/11/13 | 4,205 | 4,215 | 4,180 | 4,185 | 68,700 |
| 2024/11/12 | 4,165 | 4,225 | 4,150 | 4,205 | 116,500 |
| 2024/11/11 | 4,160 | 4,175 | 4,115 | 4,145 | 126,200 |
| 2024/11/08 | 4,085 | 4,225 | 4,035 | 4,180 | 211,400 |
| 2024/11/07 | 4,000 | 4,085 | 4,000 | 4,065 | 136,000 |
| 2024/11/06 | 3,985 | 4,020 | 3,965 | 3,965 | 107,000 |
| 2024/11/05 | 3,935 | 3,975 | 3,885 | 3,975 | 98,100 |
| 2024/11/01 | 3,920 | 3,935 | 3,865 | 3,880 | 82,500 |
| 2024/10/31 | 3,920 | 3,950 | 3,905 | 3,935 | 106,600 |
| 2024/10/30 | 3,890 | 3,930 | 3,870 | 3,910 | 447,700 |
| 2024/10/29 | 3,880 | 3,910 | 3,870 | 3,890 | 79,700 |
| 2024/10/28 | 3,780 | 3,870 | 3,780 | 3,860 | 73,600 |
| 2024/10/25 | 3,825 | 3,825 | 3,775 | 3,795 | 61,100 |
| 2024/10/24 | 3,835 | 3,840 | 3,805 | 3,840 | 70,900 |
| 2024/10/23 | 3,855 | 3,895 | 3,850 | 3,860 | 55,800 |
| 2024/10/22 | 3,895 | 3,900 | 3,850 | 3,855 | 63,900 |
| 2024/10/21 | 3,915 | 3,920 | 3,890 | 3,890 | 60,000 |
| 2024/10/18 | 3,910 | 3,920 | 3,885 | 3,900 | 57,200 |
| 2024/10/17 | 3,945 | 3,945 | 3,900 | 3,900 | 67,200 |
| 2024/10/16 | 3,955 | 4,005 | 3,935 | 3,945 | 81,400 |