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
2002/12/30 256 258 252 255 44,000
2002/12/27 258 265 258 264 81,000
2002/12/26 248 254 248 254 58,000
2002/12/25 237 247 235 247 90,000
2002/12/24 240 245 237 237 106,000
2002/12/20 241 245 240 245 144,000
2002/12/19 240 246 235 246 103,000
2002/12/18 250 250 243 245 108,000
2002/12/17 257 257 251 253 51,000
2002/12/16 262 267 252 253 77,000
2002/12/13 261 264 260 262 140,000
2002/12/12 271 271 269 271 23,000
2002/12/11 270 271 269 270 35,000
2002/12/10 274 274 271 274 86,000
2002/12/09 276 276 272 272 62,000
2002/12/06 275 275 271 275 130,000
2002/12/05 273 273 268 268 21,000
2002/12/04 272 273 268 269 36,000
2002/12/03 276 276 271 273 57,000
2002/12/02 276 276 274 274 89,000
2002/11/29 271 277 269 277 73,000
2002/11/28 269 275 269 270 39,000
2002/11/27 273 275 270 271 37,000
2002/11/26 276 277 270 275 42,000
2002/11/25 275 278 275 276 41,000
2002/11/22 262 280 262 273 138,000
2002/11/21 268 268 259 261 39,000
2002/11/20 262 269 261 268 39,000
2002/11/19 272 273 262 262 29,000
2002/11/18 274 275 270 272 31,000
2002/11/15 275 276 273 273 31,000
2002/11/14 274 276 271 273 24,000
2002/11/13 277 277 271 271 39,000
2002/11/12 270 277 270 277 41,000
2002/11/11 277 277 269 269 37,000
2002/11/08 277 278 276 277 44,000
2002/11/07 275 276 274 276 41,000
2002/11/06 276 276 270 275 66,000
2002/11/05 271 276 268 276 42,000
2002/11/01 275 276 261 276 95,000
2002/10/31 275 277 274 275 43,000
2002/10/30 275 277 274 274 51,000
2002/10/29 272 276 272 276 35,000
2002/10/28 270 272 269 272 18,000
2002/10/25 263 269 263 269 25,000
2002/10/24 264 267 260 263 40,000
2002/10/23 264 269 264 264 38,000
2002/10/22 273 273 264 264 19,000
2002/10/21 275 275 271 273 45,000
2002/10/18 268 273 268 268 17,000
2002/10/17 275 276 266 266 28,000
2002/10/16 280 280 274 274 56,000
2002/10/15 268 280 263 275 123,000
2002/10/11 264 266 260 263 49,000
2002/10/10 264 264 255 256 42,000
2002/10/09 263 263 252 255 27,000
2002/10/08 265 267 264 264 10,000
2002/10/07 264 268 263 264 19,000
2002/10/04 264 269 264 269 22,000
2002/10/03 275 275 268 268 39,000
2002/10/02 275 275 271 271 16,000
2002/10/01 280 280 272 275 44,000
2002/09/30 280 280 277 279 23,000
2002/09/27 280 280 279 280 63,000
2002/09/26 272 279 272 278 53,000
2002/09/25 267 275 267 272 43,000
2002/09/24 275 280 274 280 32,000
2002/09/20 278 280 275 278 56,000
2002/09/19 278 280 275 277 48,000
2002/09/18 279 279 274 279 30,000
2002/09/17 264 279 264 279 59,000
2002/09/13 264 269 264 269 113,000
2002/09/12 276 277 268 268 48,000
2002/09/11 277 278 270 270 103,000
2002/09/10 267 274 265 273 75,000
2002/09/09 259 265 259 264 41,000
2002/09/06 262 265 257 259 44,000
2002/09/05 269 269 260 262 48,000
2002/09/04 264 265 258 259 40,000
2002/09/03 275 275 265 265 50,000
2002/09/02 280 280 278 280 65,000
2002/08/30 275 281 275 281 59,000
2002/08/29 279 279 275 275 35,000
2002/08/28 276 280 275 280 32,000
2002/08/27 280 280 277 277 97,000
2002/08/26 279 280 278 280 46,000
2002/08/23 275 280 275 279 32,000
2002/08/22 279 280 274 280 48,000
2002/08/21 280 280 277 279 29,000
2002/08/20 277 280 276 280 29,000
2002/08/19 280 280 276 276 30,000
2002/08/16 280 281 278 281 31,000
2002/08/15 279 280 276 280 28,000
2002/08/14 274 279 273 278 33,000
2002/08/13 281 281 266 273 40,000
2002/08/12 285 285 278 282 36,000
2002/08/09 282 285 280 285 51,000
2002/08/08 276 281 276 279 29,000
2002/08/07 277 280 274 275 26,000
2002/08/06 275 278 275 277 23,000
2002/08/05 277 280 275 280 16,000
2002/08/02 276 281 271 277 44,000
2002/08/01 280 280 279 280 44,000
2002/07/31 284 284 275 283 68,000
2002/07/30 277 285 277 282 85,000
2002/07/29 272 286 269 286 104,000
2002/07/26 263 283 263 278 47,000
2002/07/25 268 269 263 264 42,000
2002/07/24 264 264 263 263 24,000
2002/07/23 264 269 264 264 24,000
2002/07/22 268 269 263 269 15,000
2002/07/19 270 270 264 264 21,000
2002/07/18 268 269 265 265 22,000
2002/07/17 264 268 261 262 16,000
2002/07/16 264 269 261 261 68,000
2002/07/15 267 269 266 266 30,000
2002/07/12 280 280 274 274 20,000
2002/07/11 278 278 272 273 22,000
2002/07/10 285 285 276 277 43,000
2002/07/09 286 287 284 287 42,000
2002/07/08 289 289 281 284 44,000
2002/07/05 286 287 283 284 61,000
2002/07/04 284 284 277 277 46,000
2002/07/03 270 280 265 279 36,000
2002/07/02 268 270 266 269 28,000
2002/07/01 270 271 268 269 31,000
2002/06/28 264 266 264 266 42,000
2002/06/27 267 268 262 262 16,000
2002/06/26 265 265 262 262 13,000
2002/06/25 271 275 265 265 42,000
2002/06/24 262 266 261 266 27,000
2002/06/21 270 270 265 267 37,000
2002/06/20 265 267 262 265 35,000
2002/06/19 275 275 261 266 67,000
2002/06/18 285 285 275 277 26,000
2002/06/17 280 282 272 275 33,000
2002/06/14 283 283 280 280 159,000
2002/06/13 288 289 282 282 28,000
2002/06/12 290 292 288 292 92,000
2002/06/11 288 288 284 285 12,000
2002/06/10 292 292 282 283 64,000
2002/06/07 294 294 288 292 31,000
2002/06/06 296 296 287 289 43,000
2002/06/05 300 300 297 299 46,000
2002/06/04 300 300 295 296 39,000
2002/06/03 295 304 295 304 104,000
2002/05/31 296 296 292 292 33,000
2002/05/30 292 294 286 286 42,000
2002/05/29 294 296 292 296 38,000
2002/05/28 292 294 291 294 47,000
2002/05/27 290 294 290 291 94,000
2002/05/24 293 298 287 290 62,000
2002/05/23 289 293 289 293 48,000
2002/05/22 285 290 284 287 27,000
2002/05/21 287 288 282 282 47,000
2002/05/20 286 288 283 283 35,000
2002/05/17 287 287 282 282 36,000
2002/05/16 284 287 282 287 17,000
2002/05/15 289 289 277 279 41,000
2002/05/14 288 288 285 286 22,000
2002/05/13 287 289 282 283 22,000
2002/05/10 289 289 282 282 47,000
2002/05/09 291 291 284 285 17,000
2002/05/08 282 286 282 286 16,000
2002/05/07 281 281 280 281 17,000
2002/05/02 284 284 278 278 17,000
2002/05/01 281 285 275 275 86,000
2002/04/30 280 280 277 279 42,000
2002/04/26 288 288 280 280 65,000
2002/04/25 290 290 290 290 9,000
2002/04/24 288 293 288 291 32,000
2002/04/23 286 289 284 289 32,000
2002/04/22 287 287 284 286 11,000
2002/04/19 284 287 284 287 13,000
2002/04/18 287 289 286 286 26,000
2002/04/17 288 289 284 285 20,000
2002/04/16 289 293 289 293 29,000
2002/04/15 291 293 289 293 31,000
2002/04/12 290 290 287 290 49,000
2002/04/11 291 291 281 284 43,000
2002/04/10 291 291 285 289 56,000
2002/04/09 290 290 285 285 24,000
2002/04/08 293 293 288 288 16,000
2002/04/05 294 294 290 291 53,000
2002/04/04 290 291 290 290 30,000
2002/04/03 282 282 277 280 38,000
2002/04/02 283 283 278 278 12,000
2002/04/01 289 289 276 278 49,000
2002/03/29 284 285 281 282 50,000
2002/03/28 295 295 286 294 33,000
2002/03/27 285 290 276 290 31,000
2002/03/26 285 287 281 283 46,000
2002/03/25 290 297 286 296 107,000
2002/03/22 295 295 285 286 46,000
2002/03/20 297 297 285 285 54,000
2002/03/19 294 297 293 297 35,000
2002/03/18 297 297 293 293 23,000
2002/03/15 294 294 287 292 12,000
2002/03/14 290 295 287 295 32,000
2002/03/13 287 295 287 289 33,000
2002/03/12 300 300 297 297 26,000
2002/03/11 300 300 297 298 49,000
2002/03/08 302 303 298 298 177,000
2002/03/07 299 302 296 302 43,000
2002/03/06 297 300 294 300 83,000
2002/03/05 299 300 294 298 41,000
2002/03/04 297 297 294 296 60,000
2002/03/01 289 290 285 289 51,000
2002/02/28 281 290 281 286 49,000
2002/02/27 275 280 273 280 66,000
2002/02/26 275 275 272 275 45,000
2002/02/25 273 275 269 269 56,000
2002/02/22 274 276 269 273 87,000
2002/02/21 275 275 270 275 27,000
2002/02/20 272 272 270 271 18,000
2002/02/19 271 271 268 269 36,000
2002/02/18 275 275 271 272 25,000
2002/02/15 272 275 272 275 27,000
2002/02/14 273 279 273 276 49,000
2002/02/13 274 277 270 277 44,000
2002/02/12 273 274 270 270 43,000
2002/02/08 276 276 269 269 106,000
2002/02/07 273 279 272 272 32,000
2002/02/06 268 272 268 269 10,000
2002/02/05 271 277 270 277 18,000
2002/02/04 273 277 273 274 6,000
2002/02/01 282 282 273 273 38,000
2002/01/31 275 287 275 278 31,000
2002/01/30 274 274 272 274 14,000
2002/01/29 280 280 274 274 9,000
2002/01/28 271 277 271 276 10,000
2002/01/25 276 276 270 271 24,000
2002/01/24 275 278 275 278 18,000
2002/01/23 275 277 273 275 20,000
2002/01/22 286 286 276 278 18,000
2002/01/21 278 288 277 288 43,000
2002/01/18 276 278 273 278 14,000
2002/01/17 277 277 273 277 32,000
2002/01/16 269 272 269 271 10,000
2002/01/15 278 278 265 269 23,000
2002/01/11 281 281 271 271 57,000
2002/01/10 277 277 271 271 36,000
2002/01/09 278 281 275 275 20,000
2002/01/08 278 284 275 276 57,000
2002/01/07 295 295 291 292 56,000
2002/01/04 287 292 287 292 26,000

このページの先頭へ