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
2020/12/30 1,740 1,740 1,699 1,699 35,600
2020/12/29 1,702 1,744 1,695 1,743 47,300
2020/12/28 1,706 1,720 1,670 1,698 50,600
2020/12/25 1,680 1,710 1,680 1,710 16,900
2020/12/24 1,693 1,704 1,662 1,677 37,000
2020/12/23 1,709 1,709 1,658 1,689 48,100
2020/12/22 1,700 1,700 1,650 1,669 62,900
2020/12/21 1,721 1,730 1,681 1,700 45,200
2020/12/18 1,729 1,734 1,694 1,719 50,900
2020/12/17 1,738 1,765 1,725 1,736 64,900
2020/12/16 1,729 1,733 1,690 1,703 36,200
2020/12/15 1,717 1,751 1,705 1,712 53,100
2020/12/14 1,728 1,738 1,704 1,717 52,400
2020/12/11 1,703 1,715 1,680 1,713 40,800
2020/12/10 1,710 1,746 1,697 1,706 62,400
2020/12/09 1,706 1,721 1,699 1,715 22,500
2020/12/08 1,680 1,736 1,675 1,702 84,200
2020/12/07 1,729 1,729 1,687 1,692 30,900
2020/12/04 1,706 1,727 1,694 1,706 61,500
2020/12/03 1,641 1,693 1,628 1,693 45,200
2020/12/02 1,678 1,678 1,621 1,636 74,600
2020/12/01 1,633 1,669 1,623 1,661 50,900
2020/11/30 1,680 1,680 1,631 1,631 38,400
2020/11/27 1,714 1,720 1,642 1,685 64,000
2020/11/26 1,659 1,712 1,647 1,703 40,900
2020/11/25 1,716 1,729 1,658 1,659 54,800
2020/11/24 1,739 1,767 1,715 1,716 43,900
2020/11/20 1,660 1,698 1,651 1,688 21,200
2020/11/19 1,671 1,682 1,650 1,662 37,100
2020/11/18 1,702 1,702 1,671 1,672 31,300
2020/11/17 1,729 1,737 1,700 1,707 42,400
2020/11/16 1,705 1,754 1,705 1,729 43,200
2020/11/13 1,772 1,772 1,673 1,686 51,500
2020/11/12 1,777 1,790 1,762 1,790 21,500
2020/11/11 1,813 1,813 1,762 1,780 47,300
2020/11/10 1,789 1,792 1,737 1,773 54,100
2020/11/09 1,765 1,804 1,709 1,737 49,000
2020/11/06 1,735 1,748 1,712 1,745 38,200
2020/11/05 1,701 1,732 1,668 1,732 43,400
2020/11/04 1,747 1,747 1,692 1,696 35,000
2020/11/02 1,654 1,736 1,654 1,707 46,800
2020/10/30 1,648 1,664 1,618 1,629 20,600
2020/10/29 1,685 1,689 1,621 1,636 30,000
2020/10/28 1,656 1,712 1,653 1,710 31,100
2020/10/27 1,681 1,699 1,660 1,688 18,700
2020/10/26 1,658 1,735 1,658 1,697 24,700
2020/10/23 1,662 1,724 1,648 1,665 29,600
2020/10/22 1,676 1,676 1,638 1,662 17,600
2020/10/21 1,635 1,690 1,635 1,682 18,300
2020/10/20 1,669 1,672 1,626 1,630 14,800
2020/10/19 1,647 1,693 1,645 1,681 19,100
2020/10/16 1,651 1,656 1,629 1,641 26,300
2020/10/15 1,670 1,684 1,640 1,650 19,200
2020/10/14 1,702 1,703 1,671 1,672 19,900
2020/10/13 1,710 1,716 1,682 1,715 19,300
2020/10/12 1,705 1,705 1,673 1,697 11,500
2020/10/09 1,726 1,726 1,690 1,706 26,100
2020/10/08 1,704 1,739 1,682 1,719 36,300
2020/10/07 1,698 1,716 1,690 1,698 20,100
2020/10/06 1,743 1,745 1,708 1,719 19,800
2020/10/05 1,707 1,739 1,690 1,717 53,400
2020/10/02 1,742 1,766 1,670 1,675 42,900
2020/09/30 1,770 1,770 1,707 1,707 33,700
2020/09/29 1,777 1,810 1,759 1,781 51,700
2020/09/28 1,771 1,819 1,743 1,795 84,900
2020/09/25 1,662 1,747 1,662 1,731 49,000
2020/09/24 1,690 1,693 1,633 1,646 35,900
2020/09/23 1,678 1,705 1,665 1,691 39,700
2020/09/18 1,756 1,777 1,679 1,727 60,800
2020/09/17 1,690 1,733 1,690 1,731 22,700
2020/09/16 1,737 1,750 1,690 1,696 38,300
2020/09/15 1,770 1,770 1,734 1,741 23,800
2020/09/14 1,721 1,786 1,699 1,770 47,400
2020/09/11 1,688 1,733 1,678 1,716 48,100
2020/09/10 1,670 1,689 1,647 1,683 37,700
2020/09/09 1,698 1,706 1,646 1,670 68,500
2020/09/08 1,653 1,748 1,653 1,748 39,300
2020/09/07 1,645 1,685 1,634 1,648 18,000
2020/09/04 1,649 1,706 1,635 1,650 31,400
2020/09/03 1,728 1,733 1,669 1,675 21,000
2020/09/02 1,711 1,726 1,691 1,698 28,100
2020/09/01 1,624 1,696 1,624 1,687 27,300
2020/08/31 1,677 1,691 1,609 1,640 36,200
2020/08/28 1,669 1,713 1,641 1,660 29,300
2020/08/27 1,707 1,707 1,659 1,676 22,600
2020/08/26 1,670 1,692 1,655 1,686 24,000
2020/08/25 1,671 1,695 1,659 1,669 24,500
2020/08/24 1,664 1,669 1,630 1,641 12,200
2020/08/21 1,662 1,692 1,639 1,667 19,500
2020/08/20 1,665 1,705 1,645 1,662 29,200
2020/08/19 1,725 1,725 1,679 1,685 14,900
2020/08/18 1,702 1,733 1,661 1,730 29,900
2020/08/17 1,757 1,761 1,705 1,709 10,400
2020/08/14 1,805 1,805 1,760 1,767 19,100
2020/08/13 1,791 1,800 1,767 1,796 29,200
2020/08/12 1,725 1,795 1,694 1,760 54,500
2020/08/11 1,700 1,727 1,685 1,725 62,100
2020/08/07 1,779 1,779 1,637 1,710 77,800
2020/08/06 1,780 1,781 1,751 1,766 26,500
2020/08/05 1,836 1,836 1,776 1,791 31,500
2020/08/04 1,839 1,854 1,813 1,845 33,800
2020/08/03 1,764 1,812 1,763 1,799 19,300
2020/07/31 1,796 1,798 1,731 1,745 31,700
2020/07/30 1,838 1,838 1,791 1,808 22,100
2020/07/29 1,850 1,850 1,825 1,833 22,100
2020/07/28 1,867 1,870 1,824 1,852 33,300
2020/07/27 1,848 1,867 1,791 1,867 38,300
2020/07/22 1,893 1,893 1,822 1,835 47,000
2020/07/21 1,853 1,896 1,850 1,893 102,300
2020/07/20 1,829 1,847 1,805 1,844 27,400
2020/07/17 1,840 1,840 1,790 1,817 21,100
2020/07/16 1,850 1,850 1,798 1,824 39,900
2020/07/15 1,799 1,819 1,780 1,811 51,600
2020/07/14 1,755 1,791 1,755 1,774 44,400
2020/07/13 1,657 1,755 1,657 1,751 47,200
2020/07/10 1,661 1,672 1,607 1,617 50,100
2020/07/09 1,680 1,697 1,660 1,670 27,700
2020/07/08 1,695 1,730 1,682 1,682 18,800
2020/07/07 1,731 1,731 1,691 1,707 26,800
2020/07/06 1,658 1,722 1,657 1,713 37,700
2020/07/03 1,654 1,662 1,607 1,649 30,800
2020/07/02 1,648 1,655 1,626 1,649 45,100
2020/07/01 1,728 1,728 1,663 1,671 37,700
2020/06/30 1,760 1,767 1,678 1,690 61,300
2020/06/29 1,706 1,742 1,679 1,728 48,100
2020/06/26 1,678 1,715 1,664 1,705 37,300
2020/06/25 1,694 1,694 1,629 1,648 30,100
2020/06/24 1,733 1,733 1,692 1,709 33,300
2020/06/23 1,660 1,766 1,659 1,741 94,000
2020/06/22 1,673 1,673 1,622 1,641 67,500
2020/06/19 1,731 1,735 1,676 1,686 37,000
2020/06/18 1,757 1,764 1,703 1,718 50,900
2020/06/17 1,789 1,806 1,747 1,752 47,800
2020/06/16 1,740 1,807 1,726 1,792 85,000
2020/06/15 1,747 1,747 1,695 1,695 38,200
2020/06/12 1,717 1,750 1,695 1,726 68,500
2020/06/11 1,762 1,762 1,695 1,717 63,400
2020/06/10 1,767 1,786 1,749 1,769 42,400
2020/06/09 1,771 1,791 1,720 1,773 45,300
2020/06/08 1,780 1,785 1,745 1,766 40,300
2020/06/05 1,703 1,770 1,690 1,769 46,900
2020/06/04 1,725 1,725 1,667 1,703 32,500
2020/06/03 1,741 1,741 1,663 1,699 48,200
2020/06/02 1,684 1,735 1,652 1,708 43,300
2020/06/01 1,637 1,686 1,635 1,671 44,100
2020/05/29 1,709 1,709 1,625 1,637 53,600
2020/05/28 1,637 1,724 1,616 1,716 81,500
2020/05/27 1,607 1,617 1,558 1,616 46,600
2020/05/26 1,588 1,622 1,536 1,615 33,400
2020/05/25 1,527 1,583 1,492 1,548 49,400
2020/05/22 1,524 1,527 1,469 1,525 19,200
2020/05/21 1,546 1,546 1,503 1,528 18,700
2020/05/20 1,530 1,544 1,507 1,539 30,900
2020/05/19 1,539 1,550 1,503 1,530 22,600
2020/05/18 1,504 1,504 1,457 1,490 24,400
2020/05/15 1,476 1,497 1,444 1,492 32,400
2020/05/14 1,470 1,479 1,442 1,459 31,400
2020/05/13 1,464 1,483 1,453 1,479 26,000
2020/05/12 1,507 1,507 1,450 1,485 29,500
2020/05/11 1,501 1,520 1,488 1,502 35,500
2020/05/08 1,467 1,510 1,460 1,474 54,000
2020/05/07 1,450 1,475 1,440 1,451 69,600
2020/05/01 1,470 1,470 1,423 1,437 30,200
2020/04/30 1,505 1,518 1,475 1,480 35,800
2020/04/28 1,450 1,465 1,435 1,452 35,200
2020/04/27 1,432 1,455 1,416 1,450 32,400
2020/04/24 1,445 1,484 1,376 1,427 51,400
2020/04/23 1,428 1,454 1,406 1,444 71,800
2020/04/22 1,380 1,422 1,374 1,406 76,600
2020/04/21 1,345 1,398 1,337 1,371 68,900
2020/04/20 1,301 1,357 1,301 1,345 34,800
2020/04/17 1,338 1,386 1,313 1,321 39,800
2020/04/16 1,293 1,341 1,267 1,337 64,400
2020/04/15 1,310 1,336 1,266 1,293 73,200
2020/04/14 1,316 1,332 1,282 1,320 37,600
2020/04/13 1,341 1,341 1,280 1,302 36,000
2020/04/10 1,285 1,339 1,265 1,335 33,900
2020/04/09 1,297 1,297 1,245 1,274 41,300
2020/04/08 1,299 1,323 1,276 1,301 70,400
2020/04/07 1,259 1,320 1,233 1,298 63,000
2020/04/06 1,129 1,227 1,120 1,217 52,100
2020/04/03 1,107 1,177 1,107 1,155 64,700
2020/04/02 1,231 1,238 1,132 1,137 64,900
2020/04/01 1,221 1,354 1,221 1,250 90,900
2020/03/31 1,298 1,304 1,212 1,221 94,300
2020/03/30 1,408 1,408 1,280 1,302 90,000
2020/03/27 1,431 1,437 1,344 1,419 117,100
2020/03/26 1,288 1,372 1,228 1,371 58,900
2020/03/25 1,267 1,314 1,215 1,289 81,900
2020/03/24 1,238 1,352 1,182 1,237 50,100
2020/03/23 1,175 1,252 1,145 1,208 106,500
2020/03/19 1,200 1,234 1,122 1,145 113,400
2020/03/18 1,258 1,258 1,144 1,144 59,500
2020/03/17 1,142 1,265 1,104 1,241 90,100
2020/03/16 1,176 1,213 1,146 1,158 95,900
2020/03/13 1,181 1,233 1,143 1,206 63,700
2020/03/12 1,330 1,330 1,253 1,271 66,500
2020/03/11 1,371 1,413 1,341 1,343 43,900
2020/03/10 1,368 1,404 1,304 1,396 70,300
2020/03/09 1,449 1,456 1,371 1,385 34,200
2020/03/06 1,505 1,518 1,475 1,478 53,900
2020/03/05 1,533 1,590 1,531 1,547 43,000
2020/03/04 1,498 1,575 1,498 1,525 49,800
2020/03/03 1,563 1,584 1,533 1,538 71,300
2020/03/02 1,481 1,596 1,479 1,574 86,200
2020/02/28 1,511 1,528 1,469 1,478 57,500
2020/02/27 1,603 1,614 1,571 1,576 51,300
2020/02/26 1,600 1,642 1,590 1,641 48,300
2020/02/25 1,640 1,682 1,631 1,645 76,600
2020/02/21 1,721 1,777 1,721 1,754 43,000
2020/02/20 1,732 1,755 1,723 1,727 28,800
2020/02/19 1,734 1,749 1,721 1,723 32,900
2020/02/18 1,781 1,781 1,717 1,724 36,800
2020/02/17 1,801 1,806 1,774 1,796 24,600
2020/02/14 1,811 1,838 1,792 1,825 47,200
2020/02/13 1,843 1,848 1,816 1,840 35,400
2020/02/12 1,841 1,851 1,820 1,841 36,400
2020/02/10 1,844 1,880 1,844 1,846 44,800
2020/02/07 1,963 1,986 1,917 1,964 32,500
2020/02/06 1,984 2,016 1,971 1,982 45,300
2020/02/05 1,890 1,984 1,872 1,975 57,700
2020/02/04 1,850 1,878 1,840 1,873 29,900
2020/02/03 1,846 1,877 1,846 1,855 17,700
2020/01/31 1,899 1,922 1,889 1,900 27,800
2020/01/30 1,935 1,939 1,866 1,878 35,800
2020/01/29 1,922 1,945 1,919 1,941 19,300
2020/01/28 1,912 1,930 1,875 1,911 31,400
2020/01/27 1,950 1,955 1,903 1,921 38,500
2020/01/24 2,021 2,021 1,986 1,988 22,300
2020/01/23 2,053 2,078 2,022 2,027 14,100
2020/01/22 2,045 2,084 2,042 2,059 25,000
2020/01/21 2,028 2,073 2,011 2,050 18,000
2020/01/20 2,032 2,074 2,032 2,047 29,600
2020/01/17 1,989 2,010 1,989 2,005 17,900
2020/01/16 1,992 2,000 1,971 1,973 15,400
2020/01/15 2,006 2,023 1,976 2,005 20,200
2020/01/14 2,061 2,061 1,995 2,010 33,200
2020/01/10 2,059 2,065 2,038 2,053 18,000
2020/01/09 2,042 2,059 2,017 2,051 13,200
2020/01/08 2,046 2,046 2,005 2,011 39,500
2020/01/07 2,043 2,097 2,042 2,090 29,600
2020/01/06 2,040 2,049 2,009 2,020 35,900

このページの先頭へ