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
1997/12/30 268 281 268 281 28,000
1997/12/29 268 274 264 270 48,000
1997/12/26 280 283 271 272 46,000
1997/12/25 262 283 257 280 116,000
1997/12/24 280 280 256 260 143,000
1997/12/22 303 303 270 285 134,000
1997/12/19 308 308 300 303 113,000
1997/12/18 305 310 305 309 56,000
1997/12/17 300 314 298 298 131,000
1997/12/16 305 310 300 300 63,000
1997/12/15 310 310 301 305 90,000
1997/12/12 306 310 306 310 129,000
1997/12/11 315 315 306 306 46,000
1997/12/10 314 320 310 310 64,000
1997/12/09 319 320 311 314 53,000
1997/12/08 305 315 305 315 154,000
1997/12/05 325 333 320 320 124,000
1997/12/04 324 326 321 325 103,000
1997/12/03 327 327 325 325 42,000
1997/12/02 332 332 326 326 27,000
1997/12/01 310 333 310 330 212,000
1997/11/28 320 320 310 310 110,000
1997/11/27 322 323 315 321 48,000
1997/11/26 328 338 320 323 39,000
1997/11/25 321 334 321 326 113,000
1997/11/21 357 357 355 356 41,000
1997/11/20 340 353 340 350 93,000
1997/11/19 358 358 336 338 55,000
1997/11/18 357 360 352 358 111,000
1997/11/17 337 352 333 352 106,000
1997/11/14 342 345 330 333 53,000
1997/11/13 331 343 325 343 164,000
1997/11/12 344 345 325 326 94,000
1997/11/11 343 343 336 336 96,000
1997/11/10 329 339 327 328 34,000
1997/11/07 345 345 329 329 64,000
1997/11/06 345 345 340 343 72,000
1997/11/05 350 356 345 345 75,000
1997/11/04 349 358 348 352 99,000
1997/10/31 325 340 325 340 22,000
1997/10/30 343 343 335 339 90,000
1997/10/29 337 350 336 348 72,000
1997/10/28 325 330 324 327 50,000
1997/10/27 345 345 327 337 45,000
1997/10/24 337 350 337 350 129,000
1997/10/23 336 347 333 347 430,000
1997/10/22 317 337 316 337 543,000
1997/10/21 315 324 313 314 338,000
1997/10/20 330 330 310 310 311,000
1997/10/17 315 334 312 334 53,000
1997/10/16 303 322 303 315 43,000
1997/10/15 316 316 300 302 188,000
1997/10/14 319 320 310 316 29,000
1997/10/13 321 321 310 311 50,000
1997/10/09 329 336 323 327 52,000
1997/10/08 340 344 334 334 70,000
1997/10/07 335 335 331 334 45,000
1997/10/06 324 325 315 325 101,000
1997/10/03 301 325 301 310 90,000
1997/10/02 326 326 295 298 219,000
1997/10/01 337 338 328 331 119,000
1997/09/30 334 335 334 334 91,000
1997/09/29 370 371 355 359 238,000
1997/09/26 372 375 372 374 58,000
1997/09/25 384 384 377 377 34,000
1997/09/24 377 378 377 377 27,000
1997/09/22 370 380 370 376 286,000
1997/09/19 386 386 376 379 63,000
1997/09/18 379 381 374 381 56,000
1997/09/17 375 375 365 365 20,000
1997/09/16 373 374 370 371 19,000
1997/09/12 379 379 365 375 121,000
1997/09/11 382 382 380 380 43,000
1997/09/10 382 382 380 382 90,000
1997/09/09 382 383 381 382 66,000
1997/09/08 395 399 395 397 13,000
1997/09/05 399 399 394 395 19,000
1997/09/04 404 404 396 399 30,000
1997/09/03 399 405 390 405 21,000
1997/09/02 395 400 393 400 27,000
1997/09/01 405 405 395 396 23,000
1997/08/29 388 388 380 385 112,000
1997/08/28 392 392 390 390 32,000
1997/08/27 400 400 392 395 16,000
1997/08/26 387 400 387 395 77,000
1997/08/25 391 391 386 386 8,000
1997/08/22 395 395 390 390 8,000
1997/08/21 394 410 394 410 8,000
1997/08/20 396 397 395 395 43,000
1997/08/19 390 400 390 400 7,000
1997/08/18 380 384 380 380 68,000
1997/08/15 390 390 380 380 171,000
1997/08/14 391 395 390 395 25,000
1997/08/13 400 400 390 399 30,000
1997/08/12 396 403 396 403 53,000
1997/08/11 388 397 388 395 34,000
1997/08/08 388 390 385 390 111,000
1997/08/07 393 393 380 383 81,000
1997/08/06 403 403 392 398 47,000
1997/08/05 407 407 403 404 61,000
1997/08/04 416 416 405 406 25,000
1997/08/01 414 417 405 406 35,000
1997/07/31 413 415 405 405 73,000
1997/07/30 419 419 414 415 47,000
1997/07/29 421 422 415 416 83,000
1997/07/28 414 421 413 421 48,000
1997/07/25 426 426 410 412 146,000
1997/07/24 433 433 421 426 130,000
1997/07/23 438 440 435 435 26,000
1997/07/22 452 452 445 445 5,000
1997/07/18 438 453 437 453 53,000
1997/07/17 437 440 437 438 31,000
1997/07/16 433 448 433 434 87,000
1997/07/15 458 458 448 448 61,000
1997/07/14 462 462 455 456 23,000
1997/07/11 478 478 462 462 87,000
1997/07/10 487 487 472 472 18,000
1997/07/09 480 480 472 472 28,000
1997/07/08 485 485 477 480 37,000
1997/07/07 484 486 477 486 30,000
1997/07/04 492 492 477 477 35,000
1997/07/03 479 483 477 483 7,000
1997/07/02 490 490 489 489 11,000
1997/07/01 494 494 477 477 44,000
1997/06/30 494 498 484 484 32,000
1997/06/27 494 494 479 479 24,000
1997/06/26 476 478 476 478 20,000
1997/06/25 481 486 473 473 126,000
1997/06/24 486 490 486 486 109,000
1997/06/23 495 495 490 490 76,000
1997/06/20 496 497 490 490 168,000
1997/06/19 498 500 495 495 29,000
1997/06/18 497 500 497 497 24,000
1997/06/17 496 500 496 496 55,000
1997/06/16 500 500 490 490 33,000
1997/06/13 490 490 487 487 68,000
1997/06/12 500 500 485 487 72,000
1997/06/11 498 498 487 487 36,000
1997/06/10 500 500 485 485 30,000
1997/06/09 492 492 490 490 38,000
1997/06/06 494 495 490 495 31,000
1997/06/05 505 515 490 490 79,000
1997/06/04 515 525 510 510 100,000
1997/06/03 500 518 500 518 131,000
1997/06/02 500 505 498 500 56,000
1997/05/30 476 500 475 495 87,000
1997/05/29 477 484 477 477 279,000
1997/05/28 482 486 477 477 237,000
1997/05/27 485 485 476 477 435,000
1997/05/26 492 492 490 490 68,000
1997/05/23 492 503 492 492 76,000
1997/05/22 486 490 485 486 67,000
1997/05/21 486 486 486 486 17,000
1997/05/20 493 498 487 488 16,000
1997/05/19 490 490 486 490 28,000
1997/05/16 489 495 485 490 21,000
1997/05/15 478 490 476 484 53,000
1997/05/14 482 482 478 478 79,000
1997/05/13 481 489 481 483 40,000
1997/05/12 480 480 477 478 67,000
1997/05/09 487 487 475 478 53,000
1997/05/08 489 489 474 477 75,000
1997/05/07 485 490 485 488 34,000
1997/05/06 499 500 488 488 53,000
1997/05/02 472 479 472 479 127,000
1997/05/01 469 479 469 475 60,000
1997/04/30 465 469 465 469 34,000
1997/04/28 465 465 465 465 68,000
1997/04/25 465 469 465 468 67,000
1997/04/24 467 468 465 465 44,000
1997/04/23 469 471 467 467 94,000
1997/04/22 465 485 462 469 74,000
1997/04/21 460 465 460 462 41,000
1997/04/18 433 450 433 450 50,000
1997/04/17 406 433 406 433 43,000
1997/04/16 400 408 400 408 214,000
1997/04/15 400 410 400 401 96,000
1997/04/14 414 414 390 390 55,000
1997/04/11 400 409 395 409 61,000
1997/04/10 409 412 400 402 106,000
1997/04/09 430 430 420 422 55,000
1997/04/08 430 430 423 430 32,000
1997/04/07 435 435 428 430 28,000
1997/04/04 443 445 436 440 49,000
1997/04/03 442 445 432 444 42,000
1997/04/02 445 445 428 432 89,000
1997/04/01 450 450 445 450 74,000
1997/03/31 455 457 445 445 56,000
1997/03/28 449 453 446 453 53,000
1997/03/27 460 460 445 445 112,000
1997/03/26 455 457 452 457 19,000
1997/03/25 453 457 451 457 52,000
1997/03/24 455 457 445 445 398,000
1997/03/21 462 470 450 456 92,000
1997/03/19 470 475 461 461 52,000
1997/03/18 473 475 463 475 52,000
1997/03/17 470 470 468 468 19,000
1997/03/14 463 473 463 468 47,000
1997/03/13 489 489 483 483 135,000
1997/03/12 490 495 490 490 35,000
1997/03/11 496 497 491 492 25,000
1997/03/10 500 508 495 496 125,000
1997/03/07 493 493 487 491 36,000
1997/03/06 495 500 495 495 21,000
1997/03/05 503 509 495 495 51,000
1997/03/04 502 503 499 503 36,000
1997/03/03 500 502 490 502 75,000
1997/02/28 492 498 491 495 59,000
1997/02/27 491 492 490 492 11,000
1997/02/26 494 500 491 491 93,000
1997/02/25 492 500 491 500 25,000
1997/02/24 495 500 491 491 319,000
1997/02/21 500 500 495 495 71,000
1997/02/20 490 500 490 498 141,000
1997/02/19 488 494 488 494 28,000
1997/02/18 482 492 482 492 39,000
1997/02/17 475 487 472 487 132,000
1997/02/14 474 475 473 475 51,000
1997/02/13 480 480 472 473 40,000
1997/02/12 479 480 466 466 18,000
1997/02/10 465 469 462 469 28,000
1997/02/07 470 476 470 470 69,000
1997/02/06 466 473 466 470 35,000
1997/02/05 467 467 463 465 49,000
1997/02/04 485 490 485 487 15,000
1997/02/03 494 494 489 490 39,000
1997/01/31 472 479 469 479 128,000
1997/01/30 475 475 471 472 48,000
1997/01/29 470 475 470 474 40,000
1997/01/28 460 465 460 465 16,000
1997/01/27 471 475 460 460 46,000
1997/01/24 483 483 475 478 17,000
1997/01/23 482 493 482 488 19,000
1997/01/22 483 490 480 480 32,000
1997/01/21 488 489 488 488 82,000
1997/01/20 496 499 483 492 39,000
1997/01/17 499 500 489 495 56,000
1997/01/16 473 495 473 495 54,000
1997/01/14 463 470 459 470 62,000
1997/01/13 451 463 450 463 72,000
1997/01/10 456 461 445 451 126,000
1997/01/09 466 472 460 460 84,000
1997/01/08 499 499 480 480 20,000
1997/01/07 510 510 499 499 16,000
1997/01/06 520 524 520 520 17,000

このページの先頭へ