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
2004/12/30 438 448 436 448 51,000
2004/12/29 429 434 428 430 63,000
2004/12/28 421 429 420 428 69,000
2004/12/27 424 424 421 423 66,000
2004/12/24 418 424 418 424 96,000
2004/12/22 416 424 416 421 82,000
2004/12/21 414 419 414 418 89,000
2004/12/20 411 414 409 413 51,000
2004/12/17 408 414 408 414 45,000
2004/12/16 410 411 406 409 79,000
2004/12/15 415 415 410 415 59,000
2004/12/14 407 412 403 412 90,000
2004/12/13 416 418 402 412 108,000
2004/12/10 415 418 409 415 189,000
2004/12/09 405 413 405 413 125,000
2004/12/08 407 408 402 407 36,000
2004/12/07 406 411 405 406 88,000
2004/12/06 412 412 402 402 61,000
2004/12/03 410 413 406 408 129,000
2004/12/02 396 402 394 400 130,000
2004/12/01 394 397 391 391 82,000
2004/11/30 393 393 390 392 57,000
2004/11/29 393 397 391 391 46,000
2004/11/26 395 397 392 392 44,000
2004/11/25 393 394 386 391 83,000
2004/11/24 398 398 392 395 106,000
2004/11/22 410 411 392 396 182,000
2004/11/19 420 423 413 415 80,000
2004/11/18 424 424 417 417 30,000
2004/11/17 423 428 418 418 68,000
2004/11/16 429 429 422 422 44,000
2004/11/15 428 430 416 428 58,000
2004/11/12 425 425 415 425 31,000
2004/11/11 427 427 422 424 43,000
2004/11/10 426 427 425 426 56,000
2004/11/09 427 431 422 425 60,000
2004/11/08 429 431 425 425 47,000
2004/11/05 428 432 428 431 32,000
2004/11/04 428 428 420 424 70,000
2004/11/02 414 422 413 417 82,000
2004/11/01 413 418 412 412 62,000
2004/10/29 419 419 411 412 144,000
2004/10/28 416 425 413 421 137,000
2004/10/27 420 422 413 415 99,000
2004/10/26 424 425 415 419 101,000
2004/10/25 427 432 424 427 85,000
2004/10/22 437 441 432 437 30,000
2004/10/21 435 439 433 435 93,000
2004/10/20 450 450 437 440 44,000
2004/10/19 447 453 445 449 39,000
2004/10/18 447 447 440 445 53,000
2004/10/15 441 455 438 446 135,000
2004/10/14 457 458 445 456 59,000
2004/10/13 462 463 456 457 54,000
2004/10/12 460 464 458 462 105,000
2004/10/08 458 460 456 460 46,000
2004/10/07 459 460 456 458 77,000
2004/10/06 456 461 454 458 58,000
2004/10/05 457 461 457 460 46,000
2004/10/04 450 461 448 458 66,000
2004/10/01 444 448 443 446 38,000
2004/09/30 442 448 442 443 35,000
2004/09/29 445 447 440 447 37,000
2004/09/28 436 444 436 443 36,000
2004/09/27 439 445 437 441 64,000
2004/09/24 451 451 444 448 36,000
2004/09/22 453 455 446 451 62,000
2004/09/21 451 456 445 448 36,000
2004/09/17 448 453 445 450 51,000
2004/09/16 450 451 448 449 52,000
2004/09/15 458 463 455 455 75,000
2004/09/14 453 460 453 459 68,000
2004/09/13 453 456 448 452 31,000
2004/09/10 457 457 448 449 157,000
2004/09/09 457 458 453 456 32,000
2004/09/08 457 457 455 455 43,000
2004/09/07 455 455 453 453 26,000
2004/09/06 449 458 448 457 66,000
2004/09/03 453 453 445 449 34,000
2004/09/02 454 455 450 455 38,000
2004/09/01 454 459 452 455 69,000
2004/08/31 454 454 449 452 52,000
2004/08/30 456 456 448 455 45,000
2004/08/27 452 454 450 452 27,000
2004/08/26 454 455 445 447 79,000
2004/08/25 446 453 443 451 73,000
2004/08/24 438 445 433 445 55,000
2004/08/23 449 449 438 443 74,000
2004/08/20 436 444 436 444 34,000
2004/08/19 455 455 439 440 41,000
2004/08/18 440 445 436 445 65,000
2004/08/17 436 437 435 437 23,000
2004/08/16 436 440 428 434 51,000
2004/08/13 442 442 437 437 36,000
2004/08/12 442 450 442 447 32,000
2004/08/11 440 444 437 444 24,000
2004/08/10 443 443 435 435 38,000
2004/08/09 436 442 433 441 38,000
2004/08/06 440 440 435 437 51,000
2004/08/05 448 448 434 444 82,000
2004/08/04 450 452 434 451 99,000
2004/08/03 456 456 450 452 55,000
2004/08/02 461 461 453 455 132,000
2004/07/30 449 450 443 446 64,000
2004/07/29 444 444 435 439 52,000
2004/07/28 436 438 430 438 47,000
2004/07/27 442 442 425 427 77,000
2004/07/26 435 445 431 439 31,000
2004/07/23 453 453 442 445 65,000
2004/07/22 451 453 447 448 87,000
2004/07/21 456 460 456 459 89,000
2004/07/20 459 459 456 457 41,000
2004/07/16 456 459 455 459 37,000
2004/07/15 463 469 460 463 88,000
2004/07/14 467 475 466 466 137,000
2004/07/13 465 467 460 467 54,000
2004/07/12 461 470 457 463 75,000
2004/07/09 444 455 441 454 79,000
2004/07/08 447 449 443 444 74,000
2004/07/07 447 451 445 450 133,000
2004/07/06 465 465 459 462 104,000
2004/07/05 474 474 463 466 129,000
2004/07/02 473 482 471 479 125,000
2004/07/01 490 490 476 484 299,000
2004/06/30 474 482 470 481 177,000
2004/06/29 476 477 471 475 146,000
2004/06/28 456 476 456 476 203,000
2004/06/25 453 461 452 459 156,000
2004/06/24 446 452 442 452 142,000
2004/06/23 446 450 444 444 95,000
2004/06/22 447 447 441 445 87,000
2004/06/21 445 448 440 446 164,000
2004/06/18 441 442 434 438 70,000
2004/06/17 443 443 431 440 107,000
2004/06/16 430 444 428 442 178,000
2004/06/15 433 434 427 430 43,000
2004/06/14 434 435 430 433 86,000
2004/06/11 432 434 427 433 212,000
2004/06/10 428 435 428 435 70,000
2004/06/09 437 437 430 433 71,000
2004/06/08 436 437 429 432 306,000
2004/06/07 427 433 427 431 139,000
2004/06/04 425 430 422 428 141,000
2004/06/03 431 434 426 427 287,000
2004/06/02 425 427 422 426 156,000
2004/06/01 413 422 413 422 195,000
2004/05/31 413 414 409 414 112,000
2004/05/28 411 412 407 412 84,000
2004/05/27 410 411 406 408 79,000
2004/05/26 413 413 405 409 50,000
2004/05/25 412 412 405 407 71,000
2004/05/24 411 414 408 408 231,000
2004/05/21 382 410 382 397 120,000
2004/05/20 378 394 378 392 109,000
2004/05/19 380 385 380 381 52,000
2004/05/18 359 368 359 366 70,000
2004/05/17 380 380 358 360 85,000
2004/05/14 381 381 377 379 77,000
2004/05/13 396 396 382 382 91,000
2004/05/12 390 394 386 394 89,000
2004/05/11 368 382 367 380 123,000
2004/05/10 403 408 377 383 193,000
2004/05/07 412 419 412 416 127,000
2004/05/06 437 437 423 423 134,000
2004/04/30 419 442 418 432 375,000
2004/04/28 413 425 413 424 123,000
2004/04/27 415 419 412 418 79,000
2004/04/26 419 420 416 416 62,000
2004/04/23 423 423 413 420 113,000
2004/04/22 429 434 418 418 188,000
2004/04/21 420 431 418 427 465,000
2004/04/20 414 422 409 420 355,000
2004/04/19 405 420 404 409 391,000
2004/04/16 400 404 400 402 56,000
2004/04/15 406 407 398 398 74,000
2004/04/14 401 409 401 408 95,000
2004/04/13 406 408 403 407 53,000
2004/04/12 400 405 400 404 61,000
2004/04/09 396 401 395 399 89,000
2004/04/08 405 408 401 406 70,000
2004/04/07 406 409 406 409 71,000
2004/04/06 411 411 408 411 100,000
2004/04/05 409 414 407 409 88,000
2004/04/02 408 408 405 405 38,000
2004/04/01 410 410 405 407 53,000
2004/03/31 412 412 405 410 126,000
2004/03/30 416 416 405 409 99,000
2004/03/29 415 416 410 414 129,000
2004/03/26 407 425 402 402 377,000
2004/03/25 385 397 385 397 192,000
2004/03/24 388 390 381 385 80,000
2004/03/23 387 387 380 386 47,000
2004/03/22 388 390 380 388 72,000
2004/03/19 385 397 381 388 177,000
2004/03/18 384 384 379 382 55,000
2004/03/17 380 382 375 382 40,000
2004/03/16 378 380 377 380 31,000
2004/03/15 374 380 374 380 43,000
2004/03/12 364 373 364 373 120,000
2004/03/11 377 377 373 374 56,000
2004/03/10 383 383 375 377 40,000
2004/03/09 389 389 382 383 56,000
2004/03/08 378 388 377 385 73,000
2004/03/05 375 377 374 377 53,000
2004/03/04 370 375 369 373 48,000
2004/03/03 368 372 365 369 37,000
2004/03/02 368 372 365 372 52,000
2004/03/01 370 371 364 369 113,000
2004/02/27 364 372 363 370 61,000
2004/02/26 362 362 357 359 40,000
2004/02/25 359 361 352 354 51,000
2004/02/24 366 366 363 364 32,000
2004/02/23 367 372 366 369 39,000
2004/02/20 368 369 363 369 26,000
2004/02/19 370 370 364 366 26,000
2004/02/18 372 372 361 368 56,000
2004/02/17 367 374 367 373 37,000
2004/02/16 369 369 365 367 32,000
2004/02/13 367 367 363 365 37,000
2004/02/12 366 370 361 365 42,000
2004/02/10 366 366 364 365 28,000
2004/02/09 367 372 365 365 31,000
2004/02/06 362 365 361 362 22,000
2004/02/05 351 364 351 362 57,000
2004/02/04 360 364 353 360 69,000
2004/02/03 368 368 359 365 37,000
2004/02/02 368 369 365 367 63,000
2004/01/30 359 368 355 358 70,000
2004/01/29 362 363 349 354 169,000
2004/01/28 374 375 371 373 68,000
2004/01/27 380 382 376 377 52,000
2004/01/26 379 380 378 380 45,000
2004/01/23 375 380 374 379 69,000
2004/01/22 381 381 373 375 82,000
2004/01/21 387 387 380 382 74,000
2004/01/20 388 395 385 387 142,000
2004/01/19 382 385 382 383 60,000
2004/01/16 385 388 380 383 170,000
2004/01/15 378 395 376 390 335,000
2004/01/14 375 379 374 375 127,000
2004/01/13 377 384 377 378 206,000
2004/01/09 374 384 370 375 364,000
2004/01/08 359 372 357 369 255,000
2004/01/07 361 361 352 352 82,000
2004/01/06 374 375 356 361 212,000
2004/01/05 352 364 351 364 171,000

このページの先頭へ