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
2015/12/30 976 980 960 968 96,000
2015/12/29 941 971 935 965 175,000
2015/12/28 935 952 935 950 78,000
2015/12/25 937 939 930 935 67,000
2015/12/24 963 966 936 937 113,000
2015/12/22 954 957 936 948 135,000
2015/12/21 944 958 929 954 170,000
2015/12/18 947 947 929 934 204,000
2015/12/17 950 956 940 947 129,000
2015/12/16 946 952 932 940 147,000
2015/12/15 962 972 936 938 131,000
2015/12/14 960 979 946 973 118,000
2015/12/11 943 968 943 968 160,000
2015/12/10 976 976 950 955 115,000
2015/12/09 994 999 978 979 139,000
2015/12/08 1,023 1,024 1,004 1,014 136,000
2015/12/07 1,019 1,019 1,009 1,012 97,000
2015/12/04 1,007 1,011 994 1,009 277,000
2015/12/03 1,011 1,013 993 1,009 102,000
2015/12/02 1,014 1,020 995 1,008 87,000
2015/12/01 1,000 1,014 1,000 1,012 135,000
2015/11/30 997 1,010 994 1,010 75,000
2015/11/27 987 1,007 987 994 156,000
2015/11/26 1,007 1,014 990 993 157,000
2015/11/25 993 1,020 988 1,009 192,000
2015/11/24 989 997 976 993 114,000
2015/11/20 983 991 977 990 204,000
2015/11/19 995 997 974 981 158,000
2015/11/18 999 1,002 974 978 168,000
2015/11/17 1,007 1,011 991 995 126,000
2015/11/16 979 1,005 979 1,000 164,000
2015/11/13 993 999 983 998 122,000
2015/11/12 993 997 986 994 83,000
2015/11/11 988 995 972 988 85,000
2015/11/10 991 991 980 988 61,000
2015/11/09 990 1,008 983 991 140,000
2015/11/06 971 1,000 971 994 215,000
2015/11/05 973 981 964 979 105,000
2015/11/04 973 987 966 968 307,000
2015/11/02 1,007 1,007 978 980 138,000
2015/10/30 1,005 1,019 1,000 1,009 207,000
2015/10/29 990 1,004 988 1,000 121,000
2015/10/28 980 991 974 990 126,000
2015/10/27 970 982 961 968 78,000
2015/10/26 985 985 964 969 102,000
2015/10/23 975 975 958 966 70,000
2015/10/22 945 957 935 951 60,000
2015/10/21 935 965 933 960 143,000
2015/10/20 943 943 921 926 149,000
2015/10/19 938 945 914 932 113,000
2015/10/16 938 949 926 931 96,000
2015/10/15 921 939 918 933 154,000
2015/10/14 944 944 915 921 173,000
2015/10/13 923 954 922 946 291,000
2015/10/09 919 936 918 931 186,000
2015/10/08 926 939 907 910 199,000
2015/10/07 920 927 917 924 162,000
2015/10/06 918 932 916 920 165,000
2015/10/05 916 916 898 905 325,000
2015/10/02 916 929 888 892 323,000
2015/10/01 922 938 911 931 212,000
2015/09/30 885 913 878 908 246,000
2015/09/29 900 900 871 882 443,000
2015/09/28 908 952 898 915 422,000
2015/09/25 907 914 893 912 238,000
2015/09/24 941 952 916 918 250,000
2015/09/18 961 976 948 971 219,000
2015/09/17 942 999 940 997 318,000
2015/09/16 934 957 932 957 198,000
2015/09/15 930 950 926 934 158,000
2015/09/14 944 949 923 930 159,000
2015/09/11 934 956 934 952 179,000
2015/09/10 931 967 916 949 186,000
2015/09/09 935 946 919 946 147,000
2015/09/08 932 933 891 901 303,000
2015/09/07 939 950 924 930 330,000
2015/09/04 968 972 938 942 254,000
2015/09/03 980 987 964 968 180,000
2015/09/02 980 995 957 962 187,000
2015/09/01 999 1,008 974 982 468,000
2015/08/31 996 1,005 976 1,004 321,000
2015/08/28 963 991 946 986 236,000
2015/08/27 920 939 905 933 188,000
2015/08/26 884 919 882 916 158,000
2015/08/25 869 919 864 876 405,000
2015/08/24 924 955 908 908 401,000
2015/08/21 990 993 949 954 288,000
2015/08/20 1,032 1,032 999 1,001 195,000
2015/08/19 1,009 1,040 1,003 1,035 371,000
2015/08/18 992 1,015 989 1,013 159,000
2015/08/17 975 998 964 992 201,000
2015/08/14 957 969 951 968 171,000
2015/08/13 979 981 953 957 163,000
2015/08/12 976 1,006 963 986 206,000
2015/08/11 970 977 960 974 143,000
2015/08/10 970 975 958 964 162,000
2015/08/07 1,008 1,008 970 972 201,000
2015/08/06 1,010 1,019 1,000 1,011 319,000
2015/08/05 981 1,009 971 1,003 218,000
2015/08/04 982 989 957 966 228,000
2015/08/03 987 1,010 976 997 231,000
2015/07/31 960 988 954 987 154,000
2015/07/30 973 973 947 948 125,000
2015/07/29 950 981 938 979 140,000
2015/07/28 929 956 929 950 85,000
2015/07/27 950 960 942 944 57,000
2015/07/24 971 974 951 958 45,000
2015/07/23 961 978 961 975 79,000
2015/07/22 950 958 950 953 61,000
2015/07/21 963 965 947 950 73,000
2015/07/17 957 960 945 945 68,000
2015/07/16 956 958 947 958 42,000
2015/07/15 948 948 935 948 54,000
2015/07/14 933 947 923 942 79,000
2015/07/13 881 921 881 907 63,000
2015/07/10 880 903 870 878 161,000
2015/07/09 885 891 858 873 162,000
2015/07/08 922 936 898 898 113,000
2015/07/07 932 945 930 937 100,000
2015/07/06 952 952 915 915 108,000
2015/07/03 966 966 947 952 60,000
2015/07/02 979 979 952 966 75,000
2015/07/01 978 984 965 967 62,000
2015/06/30 967 982 951 970 77,000
2015/06/29 967 978 943 967 76,000
2015/06/26 988 988 971 978 57,000
2015/06/25 993 1,002 986 990 121,000
2015/06/24 997 999 982 994 80,000
2015/06/23 983 999 983 997 84,000
2015/06/22 970 990 970 989 56,000
2015/06/19 955 982 955 980 105,000
2015/06/18 977 985 955 958 98,000
2015/06/17 949 983 949 977 121,000
2015/06/16 973 975 952 960 79,000
2015/06/15 968 976 961 966 79,000
2015/06/12 1,000 1,005 964 968 217,000
2015/06/11 991 1,000 987 998 140,000
2015/06/10 994 994 987 987 58,000
2015/06/09 979 989 970 982 102,000
2015/06/08 993 993 970 970 131,000
2015/06/05 970 989 970 980 78,000
2015/06/04 975 988 967 981 77,000
2015/06/03 986 990 969 985 100,000
2015/06/02 983 995 978 991 126,000
2015/06/01 975 983 971 983 82,000
2015/05/29 979 979 945 975 95,000
2015/05/28 925 988 921 971 251,000
2015/05/27 920 927 913 925 52,000
2015/05/26 913 934 913 920 57,000
2015/05/25 908 928 908 916 72,000
2015/05/22 917 917 905 912 41,000
2015/05/21 920 920 901 914 90,000
2015/05/20 938 943 911 917 124,000
2015/05/19 909 949 909 938 126,000
2015/05/18 895 919 884 917 99,000
2015/05/15 917 947 899 909 125,000
2015/05/14 970 977 865 917 169,000
2015/05/13 950 977 950 966 56,000
2015/05/12 956 967 950 960 54,000
2015/05/11 945 956 945 951 44,000
2015/05/08 948 950 938 940 41,000
2015/05/07 941 951 933 938 89,000
2015/05/01 963 963 928 933 94,000
2015/04/30 960 964 943 963 100,000
2015/04/28 960 965 948 949 50,000
2015/04/27 944 959 944 957 47,000
2015/04/24 944 958 943 944 62,000
2015/04/23 939 954 932 941 136,000
2015/04/22 952 966 948 954 57,000
2015/04/21 952 957 944 956 54,000
2015/04/20 951 966 951 956 46,000
2015/04/17 961 978 961 966 78,000
2015/04/16 957 962 943 961 77,000
2015/04/15 942 964 942 957 67,000
2015/04/14 939 969 939 952 45,000
2015/04/13 945 953 941 950 35,000
2015/04/10 947 949 939 945 63,000
2015/04/09 942 945 936 942 57,000
2015/04/08 941 958 935 954 62,000
2015/04/07 926 935 925 928 46,000
2015/04/06 931 931 903 918 75,000
2015/04/03 947 948 932 939 62,000
2015/04/02 942 965 940 947 131,000
2015/04/01 963 967 946 947 104,000
2015/03/31 950 983 950 965 91,000
2015/03/30 948 960 941 953 125,000
2015/03/27 950 979 925 930 77,000
2015/03/26 970 980 968 972 61,000
2015/03/25 964 999 964 980 61,000
2015/03/24 976 988 976 978 62,000
2015/03/23 1,002 1,002 979 982 54,000
2015/03/20 977 1,002 976 1,002 112,000
2015/03/19 993 993 971 983 58,000
2015/03/18 988 995 982 993 80,000
2015/03/17 972 985 966 979 38,000
2015/03/16 983 983 920 959 50,000
2015/03/13 988 989 962 982 163,000
2015/03/12 965 984 959 982 89,000
2015/03/11 963 968 951 953 108,000
2015/03/10 985 989 966 973 75,000
2015/03/09 976 977 971 975 44,000
2015/03/06 987 994 983 989 51,000
2015/03/05 987 1,000 987 994 48,000
2015/03/04 993 1,001 990 1,000 155,000
2015/03/03 998 998 975 984 88,000
2015/03/02 983 995 980 991 55,000
2015/02/27 973 995 966 992 119,000
2015/02/26 971 972 964 970 83,000
2015/02/25 960 978 957 971 68,000
2015/02/24 942 959 917 957 191,000
2015/02/23 963 980 945 955 108,000
2015/02/20 980 980 969 978 91,000
2015/02/19 976 980 971 979 72,000
2015/02/18 985 985 976 978 76,000
2015/02/17 977 980 974 980 62,000
2015/02/16 989 989 976 981 69,000
2015/02/13 987 987 975 976 58,000
2015/02/12 985 994 983 987 124,000
2015/02/10 980 980 970 977 59,000
2015/02/09 958 975 948 972 96,000
2015/02/06 980 1,000 971 973 96,000
2015/02/05 999 1,009 969 980 208,000
2015/02/04 958 994 958 992 260,000
2015/02/03 971 971 925 931 118,000
2015/02/02 970 975 957 961 129,000
2015/01/30 946 987 946 965 86,000
2015/01/29 947 957 945 946 49,000
2015/01/28 951 957 943 956 69,000
2015/01/27 931 963 931 943 112,000
2015/01/26 922 931 920 926 46,000
2015/01/23 924 925 918 922 68,000
2015/01/22 924 925 902 912 69,000
2015/01/21 920 926 919 925 71,000
2015/01/20 929 935 923 928 80,000
2015/01/19 914 927 914 920 52,000
2015/01/16 910 916 910 914 108,000
2015/01/15 906 918 896 915 123,000
2015/01/14 899 901 892 897 51,000
2015/01/13 889 890 882 888 72,000
2015/01/09 900 905 869 893 138,000
2015/01/08 890 903 890 897 72,000
2015/01/07 882 898 882 889 98,000
2015/01/06 882 894 867 882 219,000
2015/01/05 873 890 871 873 96,000

このページの先頭へ