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
1986/12/27 2,070 2,150 2,070 2,150 281,000
1986/12/26 2,110 2,140 2,060 2,140 214,000
1986/12/25 2,150 2,200 2,100 2,150 617,000
1986/12/24 2,200 2,300 2,150 2,230 810,000
1986/12/23 1,980 2,120 1,950 2,120 552,000
1986/12/22 2,050 2,080 1,970 2,010 1,137,000
1986/12/19 2,170 2,200 2,090 2,090 548,000
1986/12/18 2,290 2,290 2,200 2,210 375,000
1986/12/17 2,320 2,350 2,300 2,320 252,000
1986/12/16 2,400 2,400 2,310 2,310 394,000
1986/12/15 2,400 2,440 2,400 2,400 120,000
1986/12/12 2,410 2,480 2,350 2,400 327,000
1986/12/11 2,330 2,400 2,320 2,400 289,000
1986/12/10 2,420 2,420 2,350 2,350 156,000
1986/12/09 2,460 2,530 2,350 2,420 284,000
1986/12/08 2,480 2,630 2,460 2,480 428,000
1986/12/06 2,310 2,450 2,310 2,440 329,000
1986/12/05 2,440 2,460 2,350 2,390 476,000
1986/12/04 2,560 2,590 2,470 2,480 390,000
1986/12/03 2,670 2,670 2,570 2,570 325,000
1986/12/02 2,620 2,650 2,590 2,630 211,000
1986/12/01 2,710 2,740 2,660 2,660 168,000
1986/11/29 2,740 2,780 2,690 2,690 370,000
1986/11/28 2,690 2,760 2,670 2,730 342,000
1986/11/27 2,650 2,690 2,630 2,650 217,000
1986/11/26 2,690 2,720 2,600 2,680 453,000
1986/11/25 2,600 2,690 2,600 2,660 158,000
1986/11/22 2,560 2,610 2,510 2,600 384,000
1986/11/21 2,720 2,720 2,570 2,570 210,000
1986/11/20 2,700 2,800 2,680 2,680 274,000
1986/11/19 2,700 2,750 2,680 2,720 228,000
1986/11/18 2,730 2,770 2,700 2,720 278,000
1986/11/17 2,820 2,820 2,730 2,730 223,000
1986/11/14 2,730 2,860 2,720 2,860 506,000
1986/11/13 2,810 2,870 2,770 2,810 173,000
1986/11/12 2,840 2,920 2,770 2,810 454,000
1986/11/11 2,910 2,930 2,840 2,880 685,000
1986/11/10 2,720 2,940 2,710 2,920 1,410,000
1986/11/07 2,710 2,790 2,680 2,700 980,000
1986/11/06 2,760 2,900 2,760 2,830 792,000
1986/11/05 2,900 2,970 2,750 2,760 1,213,000
1986/11/04 2,620 2,900 2,620 2,900 1,465,000
1986/11/01 2,480 2,600 2,430 2,580 479,000
1986/10/31 2,550 2,550 2,440 2,520 396,000
1986/10/30 2,440 2,500 2,390 2,500 643,000
1986/10/29 2,420 2,530 2,380 2,380 800,000
1986/10/28 2,420 2,480 2,390 2,440 156,000
1986/10/27 2,330 2,460 2,300 2,390 135,000
1986/10/25 2,280 2,380 2,230 2,360 229,000
1986/10/24 2,490 2,590 2,280 2,280 512,000
1986/10/23 2,220 2,500 2,200 2,460 765,000
1986/10/22 2,510 2,520 2,180 2,190 491,000
1986/10/21 2,520 2,550 2,340 2,490 730,000
1986/10/20 2,750 2,750 2,620 2,640 628,000
1986/10/17 2,840 2,890 2,730 2,770 633,000
1986/10/16 2,980 2,990 2,800 2,880 888,000
1986/10/15 3,080 3,090 2,910 2,910 2,109,000
1986/10/14 2,950 3,040 2,870 3,030 3,143,000
1986/10/13 2,830 2,920 2,780 2,870 1,058,000
1986/10/09 2,700 2,870 2,690 2,810 2,617,000
1986/10/08 2,590 2,670 2,550 2,670 525,000
1986/10/07 2,730 2,740 2,610 2,630 562,000
1986/10/06 2,650 2,720 2,590 2,650 646,000
1986/10/04 2,570 2,640 2,550 2,590 376,000
1986/10/03 2,490 2,690 2,430 2,560 771,000
1986/10/02 2,540 2,570 2,310 2,500 383,000
1986/10/01 2,460 2,680 2,460 2,530 1,041,000
1986/09/30 2,700 2,810 2,500 2,500 1,311,000
1986/09/29 2,450 2,800 2,360 2,770 1,339,000
1986/09/27 2,210 2,440 2,210 2,440 816,000
1986/09/26 2,000 2,170 1,950 2,170 1,065,000
1986/09/25 2,060 2,100 2,010 2,080 616,000
1986/09/24 2,350 2,350 2,170 2,180 282,000
1986/09/22 2,380 2,400 2,260 2,330 240,000
1986/09/19 2,340 2,430 2,300 2,380 758,000
1986/09/18 2,150 2,340 2,140 2,300 723,000
1986/09/17 2,200 2,260 1,900 2,080 1,388,000
1986/09/16 2,420 2,490 2,160 2,160 383,000
1986/09/12 2,350 2,430 2,350 2,390 823,000
1986/09/11 2,700 2,750 2,500 2,510 700,000
1986/09/10 2,750 2,860 2,720 2,730 264,000
1986/09/09 2,780 2,840 2,710 2,790 329,000
1986/09/08 2,810 2,900 2,790 2,890 170,000
1986/09/06 2,940 2,940 2,790 2,850 298,000
1986/09/05 3,150 3,150 2,900 2,900 596,000
1986/09/04 2,990 3,130 2,900 3,100 1,521,000
1986/09/03 2,850 2,980 2,800 2,980 1,081,000
1986/09/02 2,720 2,970 2,680 2,970 1,743,000
1986/09/01 2,840 2,870 2,600 2,680 838,000
1986/08/30 3,050 3,100 2,950 2,960 517,000
1986/08/29 3,010 3,150 2,880 3,050 1,063,000
1986/08/28 3,050 3,210 2,750 3,000 2,575,000
1986/08/27 3,400 3,410 3,100 3,100 1,858,000
1986/08/26 3,730 3,770 3,550 3,600 559,000
1986/08/25 3,890 3,990 3,780 3,780 1,229,000
1986/08/23 3,600 3,850 3,550 3,840 1,072,000
1986/08/22 3,800 3,800 3,500 3,600 1,399,000
1986/08/21 3,860 3,990 3,810 3,810 922,000
1986/08/20 3,900 4,000 3,850 3,910 1,424,000
1986/08/19 4,080 4,100 3,910 4,000 941,000
1986/08/18 3,920 4,180 3,820 4,050 1,892,000
1986/08/15 4,280 4,330 3,920 3,970 1,635,000
1986/08/14 4,160 4,440 4,100 4,240 3,877,000
1986/08/13 3,990 4,250 3,950 4,150 5,084,000
1986/08/12 3,700 3,980 3,650 3,920 4,882,000
1986/08/11 3,740 3,870 3,650 3,700 3,663,000
1986/08/08 3,680 3,790 3,490 3,750 4,133,000
1986/08/07 3,590 3,830 3,540 3,640 8,022,000
1986/08/06 3,000 3,350 2,990 3,350 7,097,000
1986/08/05 2,980 3,020 2,910 2,950 4,476,000
1986/08/04 2,820 2,900 2,760 2,900 3,432,000
1986/08/02 2,640 2,760 2,620 2,740 2,258,000
1986/08/01 2,530 2,580 2,440 2,560 632,000
1986/07/31 2,560 2,570 2,430 2,470 534,000
1986/07/30 2,500 2,630 2,500 2,530 1,168,000
1986/07/29 2,570 2,570 2,450 2,490 1,103,000
1986/07/28 2,530 2,580 2,510 2,580 529,000
1986/07/26 2,440 2,530 2,420 2,490 343,000
1986/07/25 2,550 2,600 2,380 2,400 1,014,000
1986/07/24 2,650 2,720 2,520 2,530 2,144,000
1986/07/23 2,500 2,690 2,480 2,620 1,979,000
1986/07/22 2,210 2,480 2,210 2,440 1,651,000
1986/07/21 2,450 2,490 2,150 2,330 1,796,000
1986/07/19 2,620 2,630 2,490 2,500 1,722,000
1986/07/18 2,500 2,600 2,500 2,580 3,614,000
1986/07/17 2,310 2,470 2,280 2,420 3,750,000
1986/07/16 2,210 2,380 2,200 2,270 3,004,000
1986/07/15 2,070 2,280 2,040 2,250 4,320,000
1986/07/14 2,050 2,130 2,030 2,070 3,328,000
1986/07/11 1,870 2,050 1,840 2,020 3,964,000
1986/07/10 1,750 1,820 1,720 1,820 464,000
1986/07/09 1,750 1,780 1,730 1,750 388,000
1986/07/08 1,650 1,730 1,650 1,730 549,000
1986/07/07 1,680 1,760 1,620 1,690 1,070,000
1986/07/05 1,740 1,740 1,700 1,710 1,137,000
1986/07/04 1,880 1,900 1,820 1,890 1,485,000
1986/07/03 1,980 1,990 1,820 1,900 3,806,000
1986/07/02 1,770 2,010 1,770 1,950 7,384,000
1986/07/01 1,830 1,850 1,770 1,780 1,374,000
1986/06/30 1,850 1,930 1,810 1,830 3,636,000
1986/06/28 1,770 1,850 1,760 1,850 3,322,000
1986/06/27 1,720 1,800 1,720 1,770 8,190,000
1986/06/26 1,710 1,800 1,710 1,750 5,118,000
1986/06/25 1,610 1,740 1,580 1,740 4,604,000
1986/06/24 1,630 1,650 1,580 1,630 3,819,000
1986/06/23 1,530 1,630 1,520 1,620 5,136,000
1986/06/21 1,490 1,540 1,480 1,510 3,168,000
1986/06/20 1,440 1,490 1,420 1,460 3,573,000
1986/06/19 1,400 1,450 1,390 1,420 3,158,000
1986/06/18 1,380 1,400 1,360 1,390 1,344,000
1986/06/17 1,360 1,380 1,320 1,360 562,000
1986/06/16 1,390 1,400 1,360 1,360 643,000
1986/06/13 1,310 1,400 1,300 1,400 1,150,000
1986/06/12 1,330 1,350 1,300 1,310 576,000
1986/06/11 1,380 1,390 1,340 1,350 997,000
1986/06/10 1,320 1,380 1,320 1,360 1,388,000
1986/06/09 1,390 1,410 1,350 1,380 1,285,000
1986/06/07 1,390 1,400 1,360 1,400 1,962,000
1986/06/06 1,350 1,440 1,330 1,400 6,706,000
1986/06/05 1,300 1,330 1,260 1,330 5,179,000
1986/06/04 1,160 1,290 1,160 1,290 4,418,000
1986/06/03 1,190 1,190 1,140 1,150 518,000
1986/06/02 1,180 1,210 1,180 1,180 844,000
1986/05/31 1,220 1,220 1,180 1,180 621,000
1986/05/30 1,180 1,220 1,160 1,200 1,759,000
1986/05/29 1,200 1,210 1,180 1,200 976,000
1986/05/28 1,190 1,230 1,170 1,220 3,881,000
1986/05/27 1,200 1,200 1,150 1,150 761,000
1986/05/26 1,160 1,210 1,150 1,190 1,939,000
1986/05/24 1,140 1,170 1,130 1,170 824,000
1986/05/23 1,140 1,150 1,120 1,120 938,000
1986/05/22 1,160 1,160 1,130 1,150 741,000
1986/05/21 1,170 1,200 1,160 1,170 2,668,000
1986/05/20 1,100 1,180 1,100 1,150 2,938,000
1986/05/19 1,120 1,120 1,100 1,100 881,000
1986/05/17 1,130 1,140 1,110 1,120 2,032,000
1986/05/16 1,090 1,100 1,060 1,100 1,618,000
1986/05/15 1,050 1,100 1,040 1,100 962,000
1986/05/14 1,110 1,110 1,050 1,050 1,179,000
1986/05/13 1,100 1,120 1,070 1,090 810,000
1986/05/12 1,150 1,160 1,110 1,120 1,122,000
1986/05/09 1,100 1,150 1,100 1,150 2,261,000
1986/05/08 1,090 1,100 1,080 1,080 1,888,000
1986/05/07 1,030 1,100 1,020 1,080 2,039,000
1986/05/06 1,030 1,030 1,010 1,020 319,000
1986/05/02 1,020 1,040 1,010 1,030 878,000
1986/05/01 1,030 1,030 1,010 1,020 552,000
1986/04/30 1,030 1,040 1,000 1,000 703,000
1986/04/28 1,010 1,040 1,000 1,040 914,000
1986/04/26 1,000 1,010 985 999 599,000
1986/04/25 1,000 1,000 987 1,000 655,000
1986/04/24 1,050 1,050 996 1,010 1,546,000
1986/04/23 979 1,040 978 1,040 3,118,000
1986/04/22 981 981 961 970 1,684,000
1986/04/21 945 974 938 974 1,477,000
1986/04/19 922 950 922 935 858,000
1986/04/18 923 925 915 921 723,000
1986/04/17 923 933 914 919 1,027,000
1986/04/16 896 925 891 923 1,037,000
1986/04/15 890 896 881 890 669,000
1986/04/14 900 900 891 892 580,000
1986/04/11 880 900 871 890 983,000
1986/04/10 866 870 862 862 456,000
1986/04/09 866 866 851 860 367,000
1986/04/08 834 858 834 856 235,000
1986/04/07 825 830 823 830 136,000
1986/04/05 823 829 821 821 100,000
1986/04/04 821 830 820 820 102,000
1986/04/03 830 830 820 829 84,000
1986/04/02 846 849 837 840 112,000
1986/04/01 868 868 836 836 270,000
1986/03/31 845 858 837 858 265,000
1986/03/29 821 837 821 837 95,000
1986/03/28 830 845 813 820 540,000
1986/03/27 830 841 810 830 341,000
1986/03/27 1 -> 1.10 分割
1986/03/26 875 910 875 896 531,000
1986/03/25 880 880 868 877 244,000
1986/03/24 895 895 867 880 149,000
1986/03/22 891 899 885 890 110,000
1986/03/20 895 899 885 899 190,000
1986/03/19 892 905 892 897 182,000
1986/03/18 911 911 900 908 234,000
1986/03/17 930 942 910 911 407,000
1986/03/15 936 945 933 939 368,000
1986/03/14 940 952 935 936 1,279,000
1986/03/13 910 935 908 928 556,000
1986/03/12 905 911 905 910 284,000
1986/03/11 901 910 900 910 384,000
1986/03/10 920 920 903 903 220,000
1986/03/07 912 915 899 913 622,000
1986/03/06 926 927 911 912 447,000
1986/03/05 930 935 913 920 1,699,000
1986/03/04 885 920 880 920 1,391,000
1986/03/03 875 885 875 880 440,000
1986/03/01 885 885 875 878 256,000
1986/02/28 885 885 873 875 695,000
1986/02/27 873 884 873 883 683,000
1986/02/26 866 879 863 863 772,000
1986/02/25 880 880 868 873 166,000
1986/02/24 894 894 873 886 302,000
1986/02/22 888 892 885 892 595,000
1986/02/21 878 889 873 883 582,000
1986/02/20 871 875 865 871 538,000
1986/02/19 858 880 858 869 462,000
1986/02/18 858 870 856 858 330,000
1986/02/17 880 881 868 880 506,000
1986/02/15 881 888 863 888 702,000
1986/02/14 855 899 855 871 2,724,000
1986/02/13 845 849 843 849 1,229,000
1986/02/12 829 850 829 840 606,000
1986/02/10 815 830 806 825 360,000
1986/02/07 818 818 805 805 431,000
1986/02/06 810 816 805 808 380,000
1986/02/05 822 822 800 800 464,000
1986/02/04 833 835 810 822 653,000
1986/02/03 805 831 800 826 1,055,000
1986/02/01 800 807 791 800 248,000
1986/01/31 806 806 795 800 407,000
1986/01/30 799 805 790 800 555,000
1986/01/29 762 798 762 790 177,000
1986/01/28 770 770 756 762 125,000
1986/01/27 765 775 760 760 90,000
1986/01/25 775 775 760 774 77,000
1986/01/24 790 790 775 775 149,000
1986/01/23 790 800 785 795 193,000
1986/01/22 815 820 785 800 781,000
1986/01/21 784 818 774 814 678,000
1986/01/20 780 785 770 782 212,000
1986/01/18 741 777 741 777 185,000
1986/01/17 733 740 730 740 192,000
1986/01/16 742 742 735 736 89,000
1986/01/14 732 744 730 744 74,000
1986/01/13 737 742 730 730 52,000
1986/01/10 745 749 735 736 230,000
1986/01/09 741 745 735 745 149,000
1986/01/08 751 755 742 742 204,000
1986/01/07 752 755 751 751 43,000
1986/01/06 762 762 756 756 72,000
1986/01/04 774 774 756 756 200,000

このページの先頭へ