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
1999/12/30 249 250 248 249 32,000
1999/12/29 250 252 250 251 84,000
1999/12/28 255 255 250 250 50,000
1999/12/27 255 255 252 252 52,000
1999/12/24 256 256 255 255 49,000
1999/12/22 259 260 255 256 25,000
1999/12/21 252 260 252 259 45,000
1999/12/20 251 252 250 252 68,000
1999/12/17 260 262 251 252 107,000
1999/12/16 265 266 260 262 41,000
1999/12/15 266 270 262 265 88,000
1999/12/14 266 268 255 266 87,000
1999/12/13 268 269 266 266 40,000
1999/12/10 265 270 262 268 98,000
1999/12/09 260 261 255 256 112,000
1999/12/08 265 269 255 255 113,000
1999/12/07 280 280 268 270 119,000
1999/12/06 270 282 270 270 139,000
1999/12/03 293 293 272 276 68,000
1999/12/02 270 276 270 275 48,000
1999/12/01 290 290 276 276 60,000
1999/11/30 292 292 289 290 47,000
1999/11/29 279 295 279 292 39,000
1999/11/26 278 280 278 279 58,000
1999/11/25 276 276 271 273 36,000
1999/11/24 272 276 271 276 45,000
1999/11/22 286 289 255 257 70,000
1999/11/19 287 290 286 286 70,000
1999/11/18 277 288 277 286 158,000
1999/11/17 263 275 263 275 44,000
1999/11/16 253 269 253 261 36,000
1999/11/15 256 260 252 253 122,000
1999/11/12 270 275 250 250 111,000
1999/11/11 280 280 270 270 159,000
1999/11/10 279 281 275 281 80,000
1999/11/09 274 278 271 275 51,000
1999/11/08 277 279 271 273 77,000
1999/11/05 280 284 276 280 35,000
1999/11/04 287 287 280 280 43,000
1999/11/02 287 288 281 282 74,000
1999/11/01 283 288 278 287 67,000
1999/10/29 272 285 271 283 147,000
1999/10/28 274 275 272 272 70,000
1999/10/27 272 278 272 273 45,000
1999/10/26 274 275 272 272 34,000
1999/10/25 278 280 272 273 43,000
1999/10/22 280 281 280 280 38,000
1999/10/21 282 283 280 280 44,000
1999/10/20 283 284 280 284 47,000
1999/10/19 285 286 281 284 41,000
1999/10/18 277 285 276 285 93,000
1999/10/15 278 278 276 276 121,000
1999/10/14 289 289 278 278 71,000
1999/10/13 294 295 289 290 83,000
1999/10/12 290 295 288 294 87,000
1999/10/08 281 285 278 285 76,000
1999/10/07 280 284 271 271 71,000
1999/10/06 287 287 277 278 61,000
1999/10/05 282 289 282 287 59,000
1999/10/04 284 290 280 280 69,000
1999/10/01 288 288 284 285 76,000
1999/09/30 284 284 282 283 115,000
1999/09/29 286 287 280 280 37,000
1999/09/28 287 287 281 286 33,000
1999/09/27 290 290 281 284 33,000
1999/09/24 281 295 278 287 57,000
1999/09/22 285 285 278 278 117,000
1999/09/21 286 290 286 290 28,000
1999/09/20 290 295 290 291 30,000
1999/09/17 289 291 286 289 82,000
1999/09/16 286 295 286 295 64,000
1999/09/14 292 294 285 285 99,000
1999/09/13 296 299 292 299 73,000
1999/09/10 300 300 294 294 129,000
1999/09/09 299 300 296 296 39,000
1999/09/08 298 299 296 296 31,000
1999/09/07 296 298 296 298 28,000
1999/09/06 295 300 295 295 43,000
1999/09/03 297 297 292 293 51,000
1999/09/02 305 305 295 298 24,000
1999/09/01 306 306 302 303 66,000
1999/08/31 306 306 295 298 41,000
1999/08/30 307 310 306 306 43,000
1999/08/27 303 308 303 306 47,000
1999/08/26 301 307 301 302 51,000
1999/08/25 315 317 300 301 44,000
1999/08/24 299 303 292 296 88,000
1999/08/23 302 303 290 290 222,000
1999/08/20 301 305 301 302 37,000
1999/08/19 305 305 301 301 36,000
1999/08/18 310 310 306 306 21,000
1999/08/17 315 315 310 310 18,000
1999/08/16 313 315 313 315 17,000
1999/08/13 310 310 306 307 21,000
1999/08/12 310 315 310 315 11,000
1999/08/11 310 311 310 311 24,000
1999/08/10 319 320 306 310 77,000
1999/08/09 310 315 305 315 78,000
1999/08/06 310 313 310 310 57,000
1999/08/05 312 314 310 310 47,000
1999/08/04 310 316 310 312 36,000
1999/08/03 318 318 310 310 53,000
1999/08/02 319 322 315 317 70,000
1999/07/30 320 320 314 314 72,000
1999/07/29 316 320 315 315 56,000
1999/07/28 319 323 319 321 50,000
1999/07/27 316 324 316 319 42,000
1999/07/26 315 320 315 316 55,000
1999/07/23 320 321 315 315 93,000
1999/07/22 321 323 320 320 54,000
1999/07/21 321 330 321 321 70,000
1999/07/19 318 323 318 321 68,000
1999/07/16 315 318 315 316 71,000
1999/07/15 316 318 315 315 141,000
1999/07/14 322 325 316 316 141,000
1999/07/13 321 323 321 323 148,000
1999/07/12 323 326 321 321 58,000
1999/07/09 325 330 321 324 133,000
1999/07/08 331 331 326 326 65,000
1999/07/07 333 337 330 333 125,000
1999/07/06 330 337 330 332 124,000
1999/07/05 330 334 327 330 135,000
1999/07/02 330 330 325 325 215,000
1999/07/01 330 337 325 325 179,000
1999/06/30 325 343 320 327 342,000
1999/06/29 318 320 318 318 56,000
1999/06/28 316 321 316 318 66,000
1999/06/25 316 322 315 317 132,000
1999/06/24 325 325 316 316 94,000
1999/06/23 332 334 325 325 92,000
1999/06/22 325 334 325 334 63,000
1999/06/21 327 327 315 327 175,000
1999/06/18 325 339 324 328 165,000
1999/06/17 322 335 322 325 264,000
1999/06/16 318 320 315 320 56,000
1999/06/15 318 323 318 320 89,000
1999/06/14 320 329 318 320 195,000
1999/06/11 320 323 315 315 158,000
1999/06/10 318 325 313 313 92,000
1999/06/09 310 320 309 320 175,000
1999/06/08 306 307 304 305 62,000
1999/06/07 305 309 305 305 84,000
1999/06/04 310 310 305 305 26,000
1999/06/03 315 315 309 309 11,000
1999/06/02 305 315 305 315 28,000
1999/06/01 305 310 301 305 54,000
1999/05/31 305 305 300 305 61,000
1999/05/28 306 306 303 303 52,000
1999/05/27 307 312 306 309 35,000
1999/05/26 306 309 305 309 93,000
1999/05/25 310 310 301 304 137,000
1999/05/24 320 321 319 320 31,000
1999/05/21 330 330 323 330 46,000
1999/05/20 335 335 324 331 90,000
1999/05/19 332 336 325 336 69,000
1999/05/18 330 338 328 336 59,000
1999/05/17 333 334 330 330 60,000
1999/05/14 328 340 326 339 52,000
1999/05/13 340 340 321 328 116,000
1999/05/12 343 348 340 340 105,000
1999/05/11 340 350 340 342 125,000
1999/05/10 335 340 334 340 83,000
1999/05/07 337 340 331 333 88,000
1999/05/06 336 340 330 330 63,000
1999/04/30 330 330 325 330 42,000
1999/04/28 333 337 331 331 32,000
1999/04/27 340 340 324 331 71,000
1999/04/26 331 340 331 340 62,000
1999/04/23 325 331 325 331 42,000
1999/04/22 322 329 322 324 65,000
1999/04/21 331 331 322 322 86,000
1999/04/20 333 333 326 331 166,000
1999/04/19 334 337 332 334 108,000
1999/04/16 336 343 336 337 91,000
1999/04/15 340 340 336 336 107,000
1999/04/14 341 343 336 338 80,000
1999/04/13 340 343 335 340 105,000
1999/04/12 327 345 326 330 136,000
1999/04/09 350 350 342 342 186,000
1999/04/08 347 350 341 342 409,000
1999/04/07 325 335 324 332 346,000
1999/04/06 310 318 310 317 138,000
1999/04/05 308 315 300 308 229,000
1999/04/02 300 311 300 308 128,000
1999/04/01 308 310 300 300 119,000
1999/03/31 301 305 301 305 62,000
1999/03/30 299 300 299 300 69,000
1999/03/29 305 307 296 296 56,000
1999/03/26 292 298 292 296 77,000
1999/03/25 291 295 291 292 83,000
1999/03/24 294 295 290 290 150,000
1999/03/23 301 301 295 295 111,000
1999/03/19 300 302 295 302 119,000
1999/03/18 305 310 298 298 171,000
1999/03/17 306 310 300 309 185,000
1999/03/16 300 307 300 304 129,000
1999/03/15 298 302 298 299 177,000
1999/03/12 299 304 297 298 135,000
1999/03/11 299 305 297 297 182,000
1999/03/10 293 295 289 294 111,000
1999/03/09 286 290 285 288 147,000
1999/03/08 295 298 295 296 53,000
1999/03/05 280 294 280 294 98,000
1999/03/04 283 283 280 280 87,000
1999/03/03 283 285 283 283 46,000
1999/03/02 287 289 281 281 130,000
1999/03/01 295 295 286 287 92,000
1999/02/26 291 298 288 295 109,000
1999/02/25 288 290 288 290 18,000
1999/02/24 297 297 288 288 130,000
1999/02/23 291 297 290 292 107,000
1999/02/22 285 290 285 290 76,000
1999/02/19 283 290 283 284 138,000
1999/02/18 291 295 283 283 109,000
1999/02/17 290 295 285 295 59,000
1999/02/16 290 293 280 285 192,000
1999/02/15 298 298 290 290 70,000
1999/02/12 302 302 293 293 69,000
1999/02/10 300 303 294 295 105,000
1999/02/09 303 305 300 301 36,000
1999/02/08 305 305 300 300 52,000
1999/02/05 305 305 302 305 37,000
1999/02/04 305 307 302 305 29,000
1999/02/03 307 307 304 305 27,000
1999/02/02 310 313 307 307 33,000
1999/02/01 322 324 305 306 65,000
1999/01/29 306 310 302 302 71,000
1999/01/28 311 315 304 305 43,000
1999/01/27 315 320 310 314 54,000
1999/01/26 303 315 303 315 82,000
1999/01/25 305 305 302 303 35,000
1999/01/22 306 314 304 304 75,000
1999/01/21 304 305 304 305 29,000
1999/01/20 304 304 301 304 18,000
1999/01/19 315 315 301 304 33,000
1999/01/18 301 305 297 297 74,000
1999/01/14 305 305 299 301 101,000
1999/01/13 316 316 305 305 52,000
1999/01/12 320 320 301 303 52,000
1999/01/11 304 314 304 314 29,000
1999/01/08 312 314 303 303 57,000
1999/01/07 307 310 305 305 83,000
1999/01/06 302 304 300 304 41,000
1999/01/05 314 314 305 306 47,000
1999/01/04 326 326 307 307 46,000

このページの先頭へ