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
2007/12/28 542 543 538 543 36,000
2007/12/27 552 552 543 548 71,000
2007/12/26 536 552 536 552 142,000
2007/12/25 540 541 531 535 165,000
2007/12/21 537 540 526 540 161,000
2007/12/20 543 546 537 539 65,000
2007/12/19 540 549 540 543 155,000
2007/12/18 545 553 541 550 134,000
2007/12/17 557 565 551 551 92,000
2007/12/14 570 578 569 573 185,000
2007/12/13 574 579 568 569 126,000
2007/12/12 560 574 557 573 95,000
2007/12/11 576 582 564 574 112,000
2007/12/10 580 584 572 572 66,000
2007/12/07 585 585 572 574 109,000
2007/12/06 565 570 555 565 182,000
2007/12/05 555 564 551 562 93,000
2007/12/04 560 571 555 556 112,000
2007/12/03 579 581 563 568 107,000
2007/11/30 553 572 551 563 139,000
2007/11/29 540 553 538 553 118,000
2007/11/28 540 542 527 539 97,000
2007/11/27 525 542 517 534 186,000
2007/11/26 528 535 522 534 123,000
2007/11/22 522 532 516 530 155,000
2007/11/21 536 546 529 532 131,000
2007/11/20 538 538 520 526 236,000
2007/11/19 562 568 555 558 93,000
2007/11/16 577 578 563 572 98,000
2007/11/15 576 591 576 587 163,000
2007/11/14 563 572 561 572 98,000
2007/11/13 547 569 545 556 137,000
2007/11/12 566 575 557 557 148,000
2007/11/09 578 584 574 576 94,000
2007/11/08 580 584 574 578 82,000
2007/11/07 609 615 596 596 112,000
2007/11/06 585 617 585 616 95,000
2007/11/05 616 620 601 603 49,000
2007/11/02 604 616 604 612 42,000
2007/11/01 610 616 605 610 63,000
2007/10/31 587 603 587 603 75,000
2007/10/30 587 592 581 589 70,000
2007/10/29 581 595 578 589 79,000
2007/10/26 589 592 581 581 72,000
2007/10/25 589 594 586 589 77,000
2007/10/24 593 595 587 593 59,000
2007/10/23 588 597 585 591 49,000
2007/10/22 582 604 555 595 101,000
2007/10/19 605 608 604 606 60,000
2007/10/18 607 611 603 608 39,000
2007/10/17 605 609 602 607 57,000
2007/10/16 625 629 612 612 61,000
2007/10/15 619 625 619 624 58,000
2007/10/12 630 632 617 617 88,000
2007/10/11 619 628 615 628 94,000
2007/10/10 619 623 616 617 50,000
2007/10/09 616 620 613 618 68,000
2007/10/05 619 619 603 615 132,000
2007/10/04 620 622 610 613 87,000
2007/10/03 614 619 614 619 87,000
2007/10/02 614 616 612 612 63,000
2007/10/01 612 612 604 606 84,000
2007/09/28 609 610 599 603 110,000
2007/09/27 602 607 598 607 106,000
2007/09/26 600 600 580 598 83,000
2007/09/25 600 602 590 602 57,000
2007/09/21 596 600 591 600 108,000
2007/09/20 606 606 596 600 88,000
2007/09/19 588 600 588 599 75,000
2007/09/18 592 598 581 583 101,000
2007/09/14 573 589 573 585 199,000
2007/09/13 589 605 582 583 95,000
2007/09/12 602 611 584 588 117,000
2007/09/11 591 600 583 591 119,000
2007/09/10 588 601 582 597 136,000
2007/09/07 604 609 600 607 122,000
2007/09/06 600 609 592 609 115,000
2007/09/05 621 624 602 606 122,000
2007/09/04 623 627 613 624 48,000
2007/09/03 627 637 618 625 90,000
2007/08/31 607 625 607 625 77,000
2007/08/30 609 613 601 606 114,000
2007/08/29 610 610 603 606 99,000
2007/08/28 612 627 611 622 137,000
2007/08/27 630 630 615 615 182,000
2007/08/24 636 636 623 633 90,000
2007/08/23 620 637 620 636 130,000
2007/08/22 608 623 604 620 121,000
2007/08/21 617 626 610 617 95,000
2007/08/20 611 636 603 617 164,000
2007/08/17 645 652 592 592 271,000
2007/08/16 662 672 641 649 172,000
2007/08/15 675 676 665 666 84,000
2007/08/14 675 684 668 682 94,000
2007/08/13 667 685 667 674 124,000
2007/08/10 670 674 661 665 245,000
2007/08/09 669 678 667 671 242,000
2007/08/08 681 682 664 665 211,000
2007/08/07 686 696 678 680 185,000
2007/08/06 680 684 679 681 163,000
2007/08/03 691 695 683 685 104,000
2007/08/02 703 711 695 696 90,000
2007/08/01 721 721 699 700 121,000
2007/07/31 703 708 695 701 99,000
2007/07/30 680 707 680 700 119,000
2007/07/27 698 698 690 693 110,000
2007/07/26 711 716 701 701 106,000
2007/07/25 720 720 710 711 67,000
2007/07/24 721 726 715 720 59,000
2007/07/23 724 725 715 718 71,000
2007/07/20 725 734 725 727 111,000
2007/07/19 724 725 718 721 60,000
2007/07/18 721 722 715 717 139,000
2007/07/17 734 734 727 729 63,000
2007/07/13 740 744 734 738 64,000
2007/07/12 745 745 728 734 129,000
2007/07/11 745 746 736 745 143,000
2007/07/10 740 748 738 747 88,000
2007/07/09 739 741 733 741 106,000
2007/07/06 744 744 734 735 128,000
2007/07/05 736 741 734 741 89,000
2007/07/04 739 742 735 736 78,000
2007/07/03 738 740 734 738 125,000
2007/07/02 731 736 731 736 127,000
2007/06/29 720 731 719 730 123,000
2007/06/28 707 717 706 717 158,000
2007/06/27 701 704 700 704 155,000
2007/06/26 709 709 699 704 161,000
2007/06/25 716 720 705 705 177,000
2007/06/22 714 714 705 710 82,000
2007/06/21 708 709 702 707 127,000
2007/06/20 710 711 706 708 126,000
2007/06/19 713 714 711 711 66,000
2007/06/18 710 713 706 711 120,000
2007/06/15 700 707 699 707 125,000
2007/06/14 697 699 695 699 66,000
2007/06/13 696 700 694 696 106,000
2007/06/12 701 707 695 697 148,000
2007/06/11 707 713 700 701 137,000
2007/06/08 704 714 703 705 176,000
2007/06/07 701 708 697 706 176,000
2007/06/06 713 716 702 704 213,000
2007/06/05 710 712 703 704 188,000
2007/06/04 711 718 707 712 126,000
2007/06/01 720 721 712 712 147,000
2007/05/31 718 719 711 716 95,000
2007/05/30 711 715 707 710 113,000
2007/05/29 708 713 707 711 92,000
2007/05/28 711 718 705 706 112,000
2007/05/25 719 721 708 710 147,000
2007/05/24 716 723 714 719 76,000
2007/05/23 716 719 712 716 158,000
2007/05/22 712 719 707 719 109,000
2007/05/21 714 723 707 712 154,000
2007/05/18 730 730 714 714 143,000
2007/05/17 745 750 731 732 73,000
2007/05/16 756 758 741 741 123,000
2007/05/15 762 763 756 757 113,000
2007/05/14 761 765 755 762 202,000
2007/05/11 769 769 741 757 232,000
2007/05/10 775 780 767 774 115,000
2007/05/09 758 775 758 774 109,000
2007/05/08 769 769 750 758 102,000
2007/05/07 763 771 763 769 120,000
2007/05/02 764 764 755 759 68,000
2007/05/01 779 779 758 762 123,000
2007/04/27 745 756 745 751 85,000
2007/04/26 742 750 736 747 75,000
2007/04/25 740 743 737 741 112,000
2007/04/24 743 752 736 744 130,000
2007/04/23 744 753 740 742 125,000
2007/04/20 739 742 739 741 72,000
2007/04/19 742 746 736 736 96,000
2007/04/18 741 751 741 745 79,000
2007/04/17 755 765 733 740 298,000
2007/04/16 764 767 755 760 131,000
2007/04/13 763 771 753 754 125,000
2007/04/12 769 774 766 769 83,000
2007/04/11 780 780 762 767 157,000
2007/04/10 775 783 775 779 109,000
2007/04/09 777 790 776 789 136,000
2007/04/06 769 778 769 775 108,000
2007/04/05 780 780 774 775 86,000
2007/04/04 775 779 773 778 110,000
2007/04/03 763 766 754 760 130,000
2007/04/02 790 790 755 763 266,000
2007/03/30 791 791 785 789 111,000
2007/03/29 773 790 773 790 128,000
2007/03/28 787 792 779 783 222,000
2007/03/27 785 790 773 785 232,000
2007/03/26 798 798 792 795 100,000
2007/03/23 796 799 785 788 170,000
2007/03/22 793 800 793 796 130,000
2007/03/20 789 790 786 788 95,000
2007/03/19 775 777 770 774 97,000
2007/03/16 777 784 769 775 139,000
2007/03/15 779 781 768 777 152,000
2007/03/14 774 785 757 762 350,000
2007/03/13 798 800 783 783 226,000
2007/03/12 806 806 794 797 193,000
2007/03/09 782 795 782 786 310,000
2007/03/08 770 783 770 782 236,000
2007/03/07 785 785 768 768 333,000
2007/03/06 735 765 733 755 318,000
2007/03/05 765 767 740 745 274,000
2007/03/02 777 777 760 764 158,000
2007/03/01 783 787 773 777 252,000
2007/02/28 729 772 729 763 342,000
2007/02/27 808 808 798 799 199,000
2007/02/26 808 812 808 808 204,000
2007/02/23 809 809 803 807 184,000
2007/02/22 805 809 802 806 252,000
2007/02/21 801 809 801 802 247,000
2007/02/20 788 794 783 791 155,000
2007/02/19 782 785 782 784 141,000
2007/02/16 786 786 781 781 67,000
2007/02/15 796 796 780 785 171,000
2007/02/14 787 800 786 787 267,000
2007/02/13 779 789 779 780 172,000
2007/02/09 770 780 770 779 226,000
2007/02/08 778 783 769 769 206,000
2007/02/07 777 779 770 773 142,000
2007/02/06 777 782 773 776 113,000
2007/02/05 780 785 776 777 186,000
2007/02/02 780 788 780 780 200,000
2007/02/01 780 786 770 780 162,000
2007/01/31 788 788 770 777 118,000
2007/01/30 794 794 778 779 147,000
2007/01/29 768 783 768 774 317,000
2007/01/26 758 762 755 760 154,000
2007/01/25 770 770 758 758 137,000
2007/01/24 754 763 752 757 185,000
2007/01/23 747 756 747 753 228,000
2007/01/22 747 750 742 746 106,000
2007/01/19 732 741 730 737 108,000
2007/01/18 745 746 732 741 165,000
2007/01/17 745 748 733 744 182,000
2007/01/16 749 750 742 744 153,000
2007/01/15 741 750 741 748 176,000
2007/01/12 736 745 734 742 174,000
2007/01/11 731 735 723 726 192,000
2007/01/10 732 732 714 721 202,000
2007/01/09 730 735 729 731 124,000
2007/01/05 738 745 728 729 167,000
2007/01/04 729 732 727 728 51,000

このページの先頭へ