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
2018/12/28 2,125 2,139 2,096 2,119 30,100
2018/12/27 1,999 2,135 1,999 2,128 51,100
2018/12/26 1,968 1,995 1,937 1,959 42,600
2018/12/25 2,005 2,005 1,885 1,931 56,500
2018/12/21 2,026 2,042 1,934 1,965 100,600
2018/12/20 2,134 2,145 2,065 2,076 82,200
2018/12/19 2,147 2,172 2,111 2,143 27,600
2018/12/18 2,175 2,175 2,096 2,133 48,400
2018/12/17 2,249 2,249 2,175 2,189 39,000
2018/12/14 2,243 2,251 2,144 2,159 78,800
2018/12/13 2,258 2,299 2,203 2,286 61,600
2018/12/12 2,193 2,289 2,193 2,256 62,900
2018/12/11 2,247 2,249 2,147 2,198 93,000
2018/12/10 2,250 2,268 2,180 2,225 49,200
2018/12/07 2,308 2,315 2,287 2,300 31,700
2018/12/06 2,342 2,342 2,287 2,308 44,400
2018/12/05 2,356 2,388 2,332 2,357 29,000
2018/12/04 2,512 2,512 2,402 2,403 25,500
2018/12/03 2,463 2,526 2,463 2,512 19,500
2018/11/30 2,487 2,487 2,435 2,461 25,600
2018/11/29 2,525 2,525 2,458 2,461 19,000
2018/11/28 2,442 2,497 2,436 2,485 38,800
2018/11/27 2,384 2,435 2,351 2,410 29,700
2018/11/26 2,355 2,399 2,341 2,370 16,600
2018/11/22 2,362 2,372 2,315 2,359 32,700
2018/11/21 2,366 2,382 2,310 2,381 27,800
2018/11/20 2,458 2,458 2,387 2,400 26,900
2018/11/19 2,467 2,480 2,451 2,468 18,100
2018/11/16 2,451 2,488 2,445 2,456 25,900
2018/11/15 2,449 2,460 2,425 2,450 23,100
2018/11/14 2,460 2,489 2,441 2,445 39,900
2018/11/13 2,528 2,528 2,427 2,460 45,200
2018/11/12 2,573 2,600 2,510 2,567 46,300
2018/11/09 2,585 2,644 2,570 2,643 36,400
2018/11/08 2,615 2,615 2,534 2,584 82,400
2018/11/07 2,679 2,718 2,562 2,581 46,200
2018/11/06 2,690 2,692 2,646 2,671 20,600
2018/11/05 2,699 2,699 2,640 2,658 42,700
2018/11/02 2,745 2,758 2,653 2,704 59,300
2018/11/01 2,722 2,772 2,688 2,726 74,500
2018/10/31 2,719 2,780 2,719 2,771 86,400
2018/10/30 2,682 2,779 2,656 2,693 210,700
2018/10/29 2,744 2,769 2,653 2,656 55,300
2018/10/26 2,794 2,817 2,668 2,716 62,900
2018/10/25 2,799 2,825 2,750 2,772 82,000
2018/10/24 2,857 2,857 2,768 2,799 72,900
2018/10/23 2,910 2,910 2,798 2,807 41,700
2018/10/22 2,921 2,941 2,872 2,910 38,400
2018/10/19 2,812 2,913 2,806 2,899 46,700
2018/10/18 2,886 2,936 2,853 2,862 41,600
2018/10/17 2,910 2,950 2,868 2,890 39,000
2018/10/16 2,921 2,979 2,820 2,839 51,500
2018/10/15 2,888 2,947 2,881 2,925 48,800
2018/10/12 2,916 2,994 2,842 2,919 73,900
2018/10/11 2,905 2,968 2,869 2,916 68,400
2018/10/10 3,050 3,105 2,989 3,005 51,900
2018/10/09 3,035 3,060 2,965 2,997 68,900
2018/10/05 3,050 3,085 3,020 3,050 52,400
2018/10/04 3,050 3,115 3,030 3,080 76,200
2018/10/03 3,065 3,175 3,025 3,055 75,300
2018/10/02 3,150 3,185 3,065 3,110 59,600
2018/10/01 3,035 3,135 3,035 3,090 69,800
2018/09/28 3,035 3,090 3,000 3,000 53,400
2018/09/27 3,070 3,080 2,983 2,983 70,300
2018/09/26 2,975 3,175 2,939 3,115 68,300
2018/09/26 1 -> 0.50 分割
2018/09/25 1,465 1,542 1,449 1,535 260,000
2018/09/21 1,381 1,466 1,381 1,466 157,000
2018/09/20 1,375 1,412 1,375 1,394 59,000
2018/09/19 1,377 1,414 1,358 1,405 56,000
2018/09/18 1,319 1,371 1,319 1,365 65,000
2018/09/14 1,304 1,343 1,304 1,319 100,000
2018/09/13 1,307 1,322 1,300 1,313 53,000
2018/09/12 1,317 1,317 1,281 1,307 87,000
2018/09/11 1,317 1,317 1,302 1,308 54,000
2018/09/10 1,315 1,315 1,307 1,308 38,000
2018/09/07 1,323 1,323 1,295 1,305 82,000
2018/09/06 1,351 1,351 1,317 1,321 51,000
2018/09/05 1,342 1,366 1,319 1,351 70,000
2018/09/04 1,372 1,372 1,316 1,317 67,000
2018/09/03 1,357 1,369 1,356 1,359 36,000
2018/08/31 1,370 1,406 1,355 1,357 89,000
2018/08/30 1,382 1,406 1,368 1,400 47,000
2018/08/29 1,386 1,407 1,380 1,382 24,000
2018/08/28 1,386 1,396 1,377 1,386 29,000
2018/08/27 1,345 1,396 1,345 1,379 58,000
2018/08/24 1,317 1,343 1,316 1,330 42,000
2018/08/23 1,344 1,344 1,328 1,338 29,000
2018/08/22 1,300 1,340 1,286 1,327 48,000
2018/08/21 1,312 1,324 1,294 1,300 72,000
2018/08/20 1,348 1,348 1,304 1,312 45,000
2018/08/17 1,329 1,349 1,329 1,338 31,000
2018/08/16 1,362 1,362 1,313 1,329 91,000
2018/08/15 1,395 1,395 1,365 1,371 50,000
2018/08/14 1,389 1,412 1,380 1,395 53,000
2018/08/13 1,465 1,465 1,384 1,397 54,000
2018/08/10 1,473 1,500 1,432 1,457 133,000
2018/08/09 1,500 1,500 1,430 1,459 99,000
2018/08/08 1,433 1,520 1,425 1,520 160,000
2018/08/07 1,351 1,441 1,344 1,441 127,000
2018/08/06 1,374 1,376 1,355 1,356 36,000
2018/08/03 1,353 1,365 1,347 1,356 43,000
2018/08/02 1,372 1,372 1,350 1,353 33,000
2018/08/01 1,398 1,398 1,352 1,362 39,000
2018/07/31 1,389 1,396 1,369 1,380 84,000
2018/07/30 1,390 1,421 1,377 1,408 68,000
2018/07/27 1,370 1,398 1,358 1,397 46,000
2018/07/26 1,373 1,373 1,354 1,370 48,000
2018/07/25 1,354 1,378 1,354 1,371 30,000
2018/07/24 1,389 1,389 1,339 1,352 78,000
2018/07/23 1,394 1,415 1,346 1,359 87,000
2018/07/20 1,418 1,418 1,380 1,385 30,000
2018/07/19 1,420 1,428 1,385 1,394 58,000
2018/07/18 1,404 1,434 1,403 1,403 58,000
2018/07/17 1,404 1,416 1,398 1,404 46,000
2018/07/13 1,403 1,418 1,390 1,404 63,000
2018/07/12 1,367 1,409 1,363 1,373 101,000
2018/07/11 1,373 1,381 1,340 1,346 102,000
2018/07/10 1,380 1,412 1,356 1,356 170,000
2018/07/09 1,375 1,375 1,342 1,361 60,000
2018/07/06 1,356 1,369 1,346 1,366 48,000
2018/07/05 1,350 1,356 1,332 1,340 73,000
2018/07/04 1,335 1,365 1,335 1,350 91,000
2018/07/03 1,367 1,373 1,340 1,351 74,000
2018/07/02 1,382 1,382 1,344 1,351 111,000
2018/06/29 1,381 1,430 1,363 1,392 81,000
2018/06/28 1,361 1,384 1,353 1,379 66,000
2018/06/27 1,389 1,389 1,331 1,368 80,000
2018/06/26 1,320 1,372 1,310 1,367 98,000
2018/06/25 1,436 1,460 1,343 1,350 238,000
2018/06/22 1,343 1,586 1,333 1,586 371,000
2018/06/21 1,363 1,373 1,350 1,352 96,000
2018/06/20 1,330 1,370 1,318 1,363 85,000
2018/06/19 1,334 1,353 1,329 1,350 81,000
2018/06/18 1,385 1,400 1,355 1,355 64,000
2018/06/15 1,340 1,412 1,328 1,412 138,000
2018/06/14 1,331 1,342 1,328 1,340 52,000
2018/06/13 1,337 1,337 1,315 1,331 28,000
2018/06/12 1,340 1,340 1,323 1,337 49,000
2018/06/11 1,333 1,341 1,321 1,332 53,000
2018/06/08 1,343 1,345 1,336 1,343 76,000
2018/06/07 1,333 1,365 1,327 1,359 69,000
2018/06/06 1,304 1,311 1,290 1,307 86,000
2018/06/05 1,350 1,350 1,303 1,320 74,000
2018/06/04 1,330 1,343 1,309 1,343 80,000
2018/06/01 1,307 1,324 1,297 1,303 114,000
2018/05/31 1,299 1,319 1,293 1,319 153,000
2018/05/30 1,262 1,285 1,262 1,280 66,000
2018/05/29 1,288 1,288 1,271 1,285 29,000
2018/05/28 1,288 1,300 1,278 1,288 36,000
2018/05/25 1,280 1,317 1,280 1,303 48,000
2018/05/24 1,323 1,323 1,271 1,280 59,000
2018/05/23 1,303 1,310 1,279 1,300 71,000
2018/05/22 1,316 1,325 1,293 1,303 47,000
2018/05/21 1,264 1,309 1,264 1,296 57,000
2018/05/18 1,224 1,268 1,224 1,259 73,000
2018/05/17 1,215 1,231 1,206 1,211 44,000
2018/05/16 1,193 1,234 1,193 1,199 67,000
2018/05/15 1,202 1,208 1,195 1,198 70,000
2018/05/14 1,236 1,236 1,181 1,202 149,000
2018/05/11 1,280 1,309 1,190 1,211 101,000
2018/05/10 1,282 1,282 1,271 1,280 31,000
2018/05/09 1,250 1,286 1,250 1,263 56,000
2018/05/08 1,250 1,297 1,250 1,273 68,000
2018/05/07 1,235 1,260 1,230 1,250 31,000
2018/05/02 1,226 1,237 1,226 1,229 15,000
2018/05/01 1,240 1,240 1,225 1,228 45,000
2018/04/27 1,223 1,259 1,223 1,251 80,000
2018/04/26 1,211 1,239 1,209 1,230 33,000
2018/04/25 1,200 1,219 1,200 1,215 21,000
2018/04/24 1,216 1,219 1,205 1,210 42,000
2018/04/23 1,217 1,217 1,212 1,215 6,000
2018/04/20 1,197 1,216 1,197 1,210 36,000
2018/04/19 1,194 1,210 1,194 1,208 27,000
2018/04/18 1,208 1,209 1,201 1,201 29,000
2018/04/17 1,211 1,213 1,202 1,210 22,000
2018/04/16 1,220 1,220 1,198 1,213 35,000
2018/04/13 1,207 1,209 1,198 1,206 19,000
2018/04/12 1,200 1,209 1,188 1,209 27,000
2018/04/11 1,218 1,218 1,196 1,196 17,000
2018/04/10 1,172 1,219 1,172 1,212 66,000
2018/04/09 1,170 1,172 1,159 1,172 48,000
2018/04/06 1,179 1,180 1,162 1,169 44,000
2018/04/05 1,195 1,201 1,173 1,179 95,000
2018/04/04 1,165 1,191 1,160 1,184 89,000
2018/04/03 1,154 1,165 1,152 1,156 95,000
2018/04/02 1,182 1,191 1,175 1,177 31,000
2018/03/30 1,194 1,195 1,174 1,177 25,000
2018/03/29 1,162 1,177 1,157 1,176 51,000
2018/03/28 1,149 1,159 1,132 1,146 51,000
2018/03/27 1,138 1,183 1,138 1,173 86,000
2018/03/26 1,133 1,133 1,107 1,125 60,000
2018/03/23 1,158 1,158 1,109 1,132 85,000
2018/03/22 1,183 1,185 1,170 1,177 82,000
2018/03/20 1,184 1,184 1,171 1,173 32,000
2018/03/19 1,188 1,194 1,173 1,178 60,000
2018/03/16 1,183 1,204 1,182 1,185 89,000
2018/03/15 1,190 1,191 1,172 1,183 30,000
2018/03/14 1,174 1,205 1,174 1,191 53,000
2018/03/13 1,177 1,202 1,168 1,201 50,000
2018/03/12 1,150 1,178 1,150 1,177 55,000
2018/03/09 1,125 1,162 1,121 1,139 107,000
2018/03/08 1,154 1,154 1,096 1,114 136,000
2018/03/07 1,145 1,157 1,119 1,130 88,000
2018/03/06 1,144 1,182 1,144 1,152 81,000
2018/03/05 1,130 1,156 1,130 1,141 91,000
2018/03/02 1,154 1,158 1,120 1,139 294,000
2018/03/01 1,199 1,199 1,172 1,176 67,000
2018/02/28 1,191 1,210 1,187 1,197 147,000
2018/02/27 1,199 1,206 1,188 1,196 79,000
2018/02/26 1,192 1,217 1,192 1,192 74,000
2018/02/23 1,169 1,192 1,169 1,192 42,000
2018/02/22 1,172 1,181 1,165 1,176 100,000
2018/02/21 1,174 1,193 1,173 1,177 77,000
2018/02/20 1,191 1,191 1,165 1,174 124,000
2018/02/19 1,204 1,215 1,198 1,201 110,000
2018/02/16 1,194 1,216 1,185 1,204 94,000
2018/02/15 1,198 1,228 1,171 1,179 242,000
2018/02/14 1,246 1,246 1,192 1,208 132,000
2018/02/13 1,280 1,288 1,240 1,246 207,000
2018/02/09 1,254 1,287 1,251 1,276 96,000
2018/02/08 1,331 1,331 1,255 1,293 133,000
2018/02/07 1,354 1,413 1,320 1,331 117,000
2018/02/06 1,337 1,350 1,290 1,324 152,000
2018/02/05 1,421 1,421 1,396 1,408 52,000
2018/02/02 1,469 1,469 1,435 1,451 79,000
2018/02/01 1,463 1,476 1,459 1,470 72,000
2018/01/31 1,481 1,482 1,454 1,457 91,000
2018/01/30 1,500 1,523 1,484 1,494 92,000
2018/01/29 1,507 1,526 1,500 1,511 53,000
2018/01/26 1,482 1,518 1,482 1,507 67,000
2018/01/25 1,511 1,520 1,484 1,488 74,000
2018/01/24 1,528 1,528 1,514 1,525 19,000
2018/01/23 1,529 1,559 1,525 1,528 52,000
2018/01/22 1,502 1,531 1,502 1,521 46,000
2018/01/19 1,515 1,528 1,508 1,511 46,000
2018/01/18 1,538 1,538 1,517 1,526 98,000
2018/01/17 1,517 1,536 1,515 1,525 29,000
2018/01/16 1,527 1,545 1,523 1,530 42,000
2018/01/15 1,551 1,551 1,524 1,527 27,000
2018/01/12 1,557 1,581 1,548 1,550 64,000
2018/01/11 1,563 1,564 1,548 1,563 48,000
2018/01/10 1,584 1,584 1,564 1,564 42,000
2018/01/09 1,588 1,593 1,579 1,584 56,000
2018/01/05 1,585 1,597 1,572 1,597 69,000
2018/01/04 1,552 1,567 1,547 1,567 71,000

このページの先頭へ