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
2019/12/30 2,124 2,124 2,077 2,108 19,100
2019/12/27 2,153 2,153 2,124 2,138 12,900
2019/12/26 2,080 2,132 2,060 2,132 29,600
2019/12/25 2,115 2,115 2,072 2,085 14,800
2019/12/24 2,148 2,152 2,114 2,125 16,100
2019/12/23 2,169 2,182 2,115 2,126 21,200
2019/12/20 2,173 2,174 2,143 2,153 39,400
2019/12/19 2,169 2,169 2,134 2,167 12,200
2019/12/18 2,200 2,200 2,129 2,170 23,800
2019/12/17 2,200 2,223 2,183 2,203 39,800
2019/12/16 2,198 2,200 2,167 2,170 16,000
2019/12/13 2,200 2,240 2,185 2,199 72,300
2019/12/12 2,174 2,174 2,105 2,139 26,400
2019/12/11 2,191 2,191 2,145 2,165 14,400
2019/12/10 2,209 2,215 2,176 2,191 25,100
2019/12/09 2,191 2,191 2,169 2,190 14,900
2019/12/06 2,126 2,155 2,125 2,153 28,200
2019/12/05 2,107 2,140 2,088 2,105 23,700
2019/12/04 2,050 2,116 2,033 2,107 22,000
2019/12/03 2,067 2,079 2,032 2,072 37,300
2019/12/02 2,092 2,128 2,084 2,111 14,400
2019/11/29 2,070 2,089 2,059 2,089 14,800
2019/11/28 2,072 2,080 2,057 2,071 14,800
2019/11/27 2,121 2,134 2,087 2,092 18,400
2019/11/26 2,105 2,143 2,083 2,118 34,200
2019/11/25 2,136 2,145 2,092 2,093 17,900
2019/11/22 2,094 2,118 2,059 2,100 19,800
2019/11/21 2,088 2,099 2,020 2,093 29,600
2019/11/20 2,114 2,114 2,063 2,089 18,400
2019/11/19 2,164 2,172 2,104 2,120 24,900
2019/11/18 2,160 2,177 2,149 2,175 27,400
2019/11/15 2,090 2,145 2,072 2,138 23,000
2019/11/14 2,134 2,135 2,055 2,084 28,200
2019/11/13 2,193 2,193 2,120 2,139 30,800
2019/11/12 2,186 2,192 2,136 2,180 35,800
2019/11/11 2,150 2,228 2,139 2,186 59,800
2019/11/08 2,150 2,150 2,031 2,095 45,000
2019/11/07 2,145 2,145 2,047 2,073 63,200
2019/11/06 2,170 2,170 2,119 2,145 44,800
2019/11/05 2,070 2,172 2,057 2,170 61,600
2019/11/01 2,024 2,068 2,024 2,068 19,600
2019/10/31 2,088 2,088 2,035 2,052 29,000
2019/10/30 2,043 2,088 2,019 2,088 72,500
2019/10/29 2,070 2,088 2,054 2,078 30,900
2019/10/28 2,059 2,062 2,022 2,055 12,000
2019/10/25 2,072 2,072 2,013 2,032 14,900
2019/10/24 2,074 2,074 2,020 2,032 36,200
2019/10/23 2,032 2,062 2,010 2,059 20,200
2019/10/21 2,009 2,036 2,007 2,033 31,000
2019/10/18 1,998 2,053 1,984 2,010 33,000
2019/10/17 2,030 2,040 1,968 1,995 66,000
2019/10/16 1,947 2,071 1,947 2,042 90,200
2019/10/15 1,888 1,924 1,888 1,921 47,000
2019/10/11 1,839 1,839 1,810 1,832 25,300
2019/10/10 1,837 1,837 1,801 1,821 15,700
2019/10/09 1,795 1,826 1,782 1,822 26,300
2019/10/08 1,795 1,808 1,772 1,807 23,900
2019/10/07 1,781 1,781 1,753 1,776 20,300
2019/10/04 1,776 1,783 1,764 1,783 12,200
2019/10/03 1,797 1,797 1,768 1,793 24,400
2019/10/02 1,831 1,874 1,831 1,857 23,600
2019/10/01 1,787 1,848 1,787 1,848 21,900
2019/09/30 1,770 1,804 1,743 1,772 25,600
2019/09/27 1,876 1,876 1,791 1,802 41,300
2019/09/26 1,878 1,922 1,878 1,898 44,000
2019/09/25 1,840 1,843 1,813 1,838 19,500
2019/09/24 1,892 1,892 1,840 1,848 29,600
2019/09/20 1,895 1,903 1,874 1,898 29,900
2019/09/19 1,844 1,894 1,844 1,881 40,800
2019/09/18 1,861 1,861 1,813 1,828 37,200
2019/09/17 1,889 1,894 1,848 1,882 34,100
2019/09/13 1,871 1,884 1,838 1,883 83,100
2019/09/12 1,845 1,883 1,816 1,864 49,400
2019/09/11 1,780 1,816 1,764 1,811 70,200
2019/09/10 1,762 1,770 1,737 1,761 44,700
2019/09/09 1,732 1,769 1,727 1,756 27,800
2019/09/06 1,766 1,784 1,713 1,722 36,500
2019/09/05 1,752 1,807 1,751 1,760 44,200
2019/09/04 1,733 1,755 1,714 1,740 35,200
2019/09/03 1,713 1,743 1,712 1,741 15,500
2019/09/02 1,735 1,746 1,704 1,713 16,700
2019/08/30 1,688 1,752 1,688 1,747 36,300
2019/08/29 1,696 1,696 1,641 1,655 22,400
2019/08/28 1,678 1,700 1,665 1,693 26,600
2019/08/27 1,680 1,695 1,670 1,675 24,100
2019/08/26 1,660 1,672 1,640 1,650 36,600
2019/08/23 1,722 1,731 1,706 1,716 24,800
2019/08/22 1,761 1,766 1,709 1,717 37,600
2019/08/21 1,737 1,755 1,737 1,737 16,100
2019/08/20 1,748 1,775 1,748 1,773 20,900
2019/08/19 1,738 1,779 1,732 1,740 29,800
2019/08/16 1,720 1,739 1,702 1,721 35,000
2019/08/15 1,713 1,764 1,705 1,740 30,900
2019/08/14 1,787 1,793 1,756 1,778 27,500
2019/08/13 1,780 1,780 1,710 1,747 44,300
2019/08/09 1,773 1,786 1,759 1,764 23,500
2019/08/08 1,743 1,781 1,730 1,749 37,700
2019/08/07 1,800 1,820 1,700 1,772 35,700
2019/08/06 1,748 1,787 1,724 1,755 43,700
2019/08/05 1,823 1,836 1,753 1,776 51,700
2019/08/02 1,945 1,945 1,832 1,845 53,400
2019/08/01 1,993 2,003 1,975 1,994 13,300
2019/07/31 1,997 2,037 1,988 2,006 34,800
2019/07/30 1,965 2,022 1,965 2,012 42,700
2019/07/29 1,982 1,990 1,937 1,951 20,000
2019/07/26 2,027 2,027 1,981 1,996 15,400
2019/07/25 1,979 2,049 1,979 2,038 38,700
2019/07/24 1,965 1,992 1,945 1,982 48,900
2019/07/23 1,948 1,979 1,921 1,975 44,500
2019/07/22 1,950 1,961 1,927 1,952 36,100
2019/07/19 1,881 1,934 1,881 1,933 23,100
2019/07/18 1,955 1,957 1,867 1,874 52,200
2019/07/17 1,997 2,013 1,958 1,976 38,200
2019/07/16 1,983 2,024 1,983 2,007 16,100
2019/07/12 2,047 2,050 1,990 1,999 17,600
2019/07/11 2,028 2,049 2,007 2,038 30,700
2019/07/10 2,015 2,033 1,973 2,022 39,200
2019/07/09 2,101 2,106 2,014 2,017 34,300
2019/07/08 2,118 2,133 2,101 2,109 35,300
2019/07/05 2,131 2,148 2,114 2,123 22,500
2019/07/04 2,111 2,137 2,096 2,121 24,000
2019/07/03 2,082 2,128 2,066 2,113 28,500
2019/07/02 1,996 2,086 1,996 2,085 49,600
2019/07/01 1,942 2,007 1,925 2,004 53,100
2019/06/28 1,884 1,925 1,877 1,902 49,900
2019/06/27 1,870 1,909 1,870 1,906 37,200
2019/06/26 1,858 1,895 1,844 1,862 49,100
2019/06/25 1,907 1,909 1,865 1,876 40,700
2019/06/24 1,939 1,976 1,917 1,930 32,500
2019/06/21 1,903 1,970 1,886 1,939 117,500
2019/06/20 1,902 1,918 1,891 1,900 29,400
2019/06/19 1,867 1,914 1,867 1,911 55,400
2019/06/18 1,885 1,924 1,843 1,859 47,100
2019/06/17 1,939 1,944 1,863 1,882 43,200
2019/06/14 1,951 1,951 1,910 1,920 49,700
2019/06/13 2,030 2,047 1,944 1,961 48,000
2019/06/12 2,067 2,079 2,041 2,055 19,700
2019/06/11 2,065 2,080 2,042 2,068 33,300
2019/06/10 2,063 2,074 2,045 2,065 19,500
2019/06/07 2,012 2,030 1,973 2,030 13,700
2019/06/06 2,068 2,075 2,009 2,012 17,900
2019/06/05 2,000 2,086 1,989 2,068 68,000
2019/06/04 1,956 2,000 1,949 1,990 36,000
2019/06/03 1,940 1,948 1,925 1,943 19,300
2019/05/31 1,998 1,998 1,958 1,972 35,100
2019/05/30 2,032 2,050 2,005 2,015 18,200
2019/05/29 2,020 2,090 1,999 2,065 38,200
2019/05/28 2,035 2,089 2,029 2,070 89,000
2019/05/27 2,056 2,077 1,999 2,040 23,600
2019/05/24 1,989 2,065 1,980 2,062 32,100
2019/05/23 1,996 2,015 1,984 2,004 25,800
2019/05/22 2,064 2,064 1,984 2,009 33,600
2019/05/21 2,115 2,116 2,060 2,064 24,400
2019/05/20 2,178 2,178 2,113 2,150 27,200
2019/05/17 2,184 2,199 2,126 2,178 50,200
2019/05/16 2,044 2,094 2,027 2,084 58,300
2019/05/15 2,000 2,047 1,923 2,045 76,400
2019/05/14 1,825 1,901 1,797 1,894 50,900
2019/05/13 1,898 1,930 1,863 1,865 22,800
2019/05/10 1,891 1,927 1,888 1,897 43,700
2019/05/09 1,931 1,931 1,876 1,888 37,000
2019/05/08 2,031 2,032 1,939 1,955 52,300
2019/05/07 2,106 2,106 2,050 2,073 20,100
2019/04/26 2,115 2,129 2,075 2,106 32,500
2019/04/25 2,126 2,146 2,091 2,136 22,100
2019/04/24 2,146 2,169 2,116 2,127 26,300
2019/04/23 2,133 2,169 2,117 2,141 17,200
2019/04/22 2,138 2,144 2,106 2,133 11,700
2019/04/19 2,137 2,154 2,134 2,143 15,400
2019/04/18 2,198 2,198 2,094 2,119 55,100
2019/04/17 2,234 2,235 2,192 2,198 12,300
2019/04/16 2,255 2,264 2,187 2,202 31,000
2019/04/15 2,172 2,254 2,172 2,252 46,300
2019/04/12 2,100 2,135 2,089 2,122 18,100
2019/04/11 2,107 2,120 2,070 2,091 20,000
2019/04/10 2,083 2,115 2,077 2,107 12,600
2019/04/09 2,078 2,116 2,047 2,105 27,500
2019/04/08 2,080 2,083 2,033 2,083 12,800
2019/04/05 2,079 2,094 2,066 2,079 20,700
2019/04/04 2,046 2,091 2,046 2,071 21,900
2019/04/03 2,005 2,078 2,005 2,076 26,800
2019/04/02 2,038 2,038 1,995 2,020 26,600
2019/04/01 2,009 2,068 1,999 2,031 48,200
2019/03/29 1,952 1,979 1,931 1,969 28,300
2019/03/28 2,000 2,000 1,928 1,934 40,100
2019/03/27 2,038 2,048 1,981 2,038 37,700
2019/03/26 1,953 2,078 1,953 2,064 77,700
2019/03/25 1,974 1,974 1,932 1,950 27,600
2019/03/22 1,953 2,025 1,947 2,024 39,300
2019/03/20 1,956 1,975 1,917 1,944 34,700
2019/03/19 1,972 1,972 1,934 1,953 39,100
2019/03/18 2,049 2,052 1,942 1,980 100,200
2019/03/15 2,025 2,077 2,009 2,066 40,000
2019/03/14 2,050 2,057 2,010 2,016 23,500
2019/03/13 2,100 2,107 2,033 2,047 22,600
2019/03/12 2,084 2,128 2,084 2,114 26,100
2019/03/11 2,118 2,119 2,070 2,083 17,700
2019/03/08 2,126 2,126 2,085 2,107 49,200
2019/03/07 2,136 2,179 2,120 2,166 36,300
2019/03/06 2,168 2,168 2,122 2,149 25,500
2019/03/05 2,181 2,181 2,102 2,171 28,900
2019/03/04 2,235 2,236 2,163 2,199 10,600
2019/03/01 2,131 2,201 2,131 2,195 27,100
2019/02/28 2,178 2,178 2,113 2,124 49,000
2019/02/27 2,194 2,194 2,153 2,178 18,000
2019/02/26 2,192 2,192 2,140 2,189 15,900
2019/02/25 2,185 2,194 2,150 2,194 11,800
2019/02/22 2,179 2,183 2,153 2,173 7,500
2019/02/21 2,177 2,194 2,137 2,185 18,000
2019/02/20 2,116 2,179 2,116 2,174 31,400
2019/02/19 2,154 2,180 2,141 2,155 16,400
2019/02/18 2,184 2,196 2,153 2,196 16,100
2019/02/15 2,167 2,167 2,122 2,134 7,500
2019/02/14 2,136 2,199 2,136 2,180 13,300
2019/02/13 2,189 2,189 2,129 2,159 26,600
2019/02/12 2,086 2,158 2,086 2,153 18,500
2019/02/08 2,101 2,101 2,022 2,068 32,900
2019/02/07 2,160 2,171 2,016 2,077 69,600
2019/02/06 2,165 2,181 2,134 2,161 18,700
2019/02/05 2,130 2,183 2,130 2,181 16,900
2019/02/04 2,074 2,138 2,072 2,128 21,600
2019/02/01 2,073 2,076 2,049 2,050 18,100
2019/01/31 2,074 2,106 2,061 2,077 31,300
2019/01/30 2,103 2,111 2,051 2,057 31,100
2019/01/29 2,072 2,100 2,055 2,093 19,300
2019/01/28 2,097 2,104 2,071 2,088 9,700
2019/01/25 2,078 2,153 2,078 2,105 27,400
2019/01/24 2,041 2,075 2,005 2,069 13,100
2019/01/23 2,037 2,076 2,037 2,056 12,800
2019/01/22 2,100 2,100 2,047 2,077 19,000
2019/01/21 2,092 2,103 2,070 2,088 22,500
2019/01/18 2,064 2,090 2,035 2,077 44,600
2019/01/17 2,089 2,089 2,002 2,061 34,400
2019/01/16 2,121 2,150 2,055 2,070 36,100
2019/01/15 2,036 2,117 2,034 2,102 29,300
2019/01/11 2,094 2,094 2,046 2,060 21,000
2019/01/10 2,055 2,086 2,029 2,071 29,700
2019/01/09 2,087 2,087 2,060 2,076 24,600
2019/01/08 2,079 2,093 2,050 2,073 23,600
2019/01/07 2,061 2,097 2,013 2,070 32,400
2019/01/04 2,074 2,078 2,002 2,011 33,100

このページの先頭へ