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
2021/12/30 2,184 2,184 2,156 2,156 22,700
2021/12/29 2,170 2,194 2,167 2,194 38,100
2021/12/28 2,130 2,179 2,117 2,179 38,100
2021/12/27 2,123 2,125 2,095 2,124 39,400
2021/12/24 2,104 2,128 2,103 2,110 30,000
2021/12/23 2,126 2,131 2,104 2,104 39,600
2021/12/22 2,100 2,127 2,089 2,126 48,300
2021/12/21 2,115 2,115 2,064 2,087 119,500
2021/12/20 2,084 2,100 2,064 2,079 107,300
2021/12/17 2,091 2,113 2,082 2,099 89,900
2021/12/16 2,101 2,105 2,065 2,093 91,400
2021/12/15 2,033 2,062 2,024 2,051 45,800
2021/12/14 2,033 2,044 2,023 2,034 29,300
2021/12/13 2,069 2,069 2,030 2,041 24,700
2021/12/10 2,039 2,055 2,027 2,040 38,700
2021/12/09 2,064 2,067 2,038 2,043 21,300
2021/12/08 2,059 2,076 2,033 2,057 41,500
2021/12/07 2,036 2,063 2,011 2,059 45,700
2021/12/06 2,036 2,038 1,999 2,010 54,600
2021/12/03 2,000 2,023 1,991 2,019 55,500
2021/12/02 1,957 1,990 1,952 1,978 75,200
2021/12/01 1,926 1,990 1,926 1,955 68,100
2021/11/30 1,911 1,963 1,911 1,932 133,200
2021/11/29 1,941 1,952 1,901 1,918 69,500
2021/11/26 2,013 2,013 1,966 1,981 39,200
2021/11/25 1,985 2,020 1,974 1,994 22,600
2021/11/24 1,994 2,005 1,984 1,987 47,700
2021/11/22 2,002 2,004 1,977 1,993 22,600
2021/11/19 1,985 2,006 1,982 2,003 41,800
2021/11/18 1,970 1,994 1,970 1,985 43,400
2021/11/17 1,992 2,003 1,975 1,986 35,200
2021/11/16 2,009 2,011 1,987 2,000 44,900
2021/11/15 2,011 2,011 1,994 2,004 39,000
2021/11/12 1,960 2,005 1,951 1,999 60,500
2021/11/11 1,942 1,957 1,920 1,940 52,000
2021/11/10 1,964 1,976 1,926 1,934 58,700
2021/11/09 1,957 2,016 1,957 1,964 67,300
2021/11/08 1,985 2,046 1,953 2,006 65,200
2021/11/05 2,028 2,030 2,000 2,019 37,300
2021/11/04 2,038 2,055 2,019 2,055 40,900
2021/11/02 2,029 2,051 2,019 2,023 48,300
2021/11/01 2,044 2,052 2,010 2,049 33,600
2021/10/29 1,988 2,018 1,983 2,018 48,400
2021/10/28 1,984 2,006 1,952 2,000 65,500
2021/10/27 1,998 2,009 1,984 1,994 37,700
2021/10/26 2,049 2,049 1,993 1,998 28,800
2021/10/25 1,959 2,011 1,955 1,992 71,900
2021/10/22 1,908 1,994 1,908 1,969 95,200
2021/10/21 1,913 1,946 1,901 1,930 51,900
2021/10/20 1,979 1,996 1,924 1,934 40,600
2021/10/19 1,979 1,990 1,951 1,990 46,200
2021/10/18 1,966 1,980 1,938 1,980 50,500
2021/10/15 1,919 1,964 1,916 1,964 56,100
2021/10/14 1,954 1,956 1,913 1,929 43,300
2021/10/13 1,967 1,967 1,931 1,951 48,600
2021/10/12 2,017 2,017 1,978 1,989 58,300
2021/10/11 2,001 2,023 1,981 2,023 54,500
2021/10/08 2,000 2,012 1,990 1,993 69,800
2021/10/07 2,000 2,025 1,978 1,983 95,400
2021/10/06 2,012 2,045 1,985 1,996 67,700
2021/10/05 2,000 2,033 1,974 2,001 73,400
2021/10/04 2,028 2,042 2,001 2,013 75,700
2021/10/01 2,075 2,075 2,000 2,008 61,900
2021/09/30 2,040 2,111 2,037 2,089 121,900
2021/09/29 2,052 2,053 2,008 2,034 99,200
2021/09/28 2,110 2,128 2,064 2,117 93,100
2021/09/27 2,131 2,143 2,092 2,114 72,500
2021/09/24 2,138 2,148 2,107 2,131 90,400
2021/09/22 2,059 2,087 2,046 2,073 53,700
2021/09/21 2,078 2,087 2,046 2,081 70,400
2021/09/17 2,125 2,131 2,093 2,122 51,200
2021/09/16 2,093 2,109 2,075 2,106 37,300
2021/09/15 2,121 2,121 2,068 2,100 41,300
2021/09/14 2,155 2,171 2,107 2,134 100,500
2021/09/13 2,111 2,150 2,111 2,147 50,400
2021/09/10 2,100 2,157 2,096 2,157 112,100
2021/09/09 2,078 2,101 2,067 2,095 110,700
2021/09/08 2,101 2,106 2,071 2,093 73,700
2021/09/07 2,086 2,113 2,085 2,105 63,400
2021/09/06 2,048 2,079 2,048 2,063 40,200
2021/09/03 2,000 2,052 1,993 2,045 58,400
2021/09/02 1,991 2,004 1,975 2,000 48,400
2021/09/01 2,005 2,019 1,995 2,000 30,800
2021/08/31 2,040 2,051 2,013 2,013 35,400
2021/08/30 2,000 2,034 1,997 2,034 46,800
2021/08/27 2,010 2,018 1,982 2,000 50,700
2021/08/26 1,997 2,062 1,989 2,056 62,300
2021/08/25 1,974 2,017 1,974 1,997 51,600
2021/08/24 1,959 1,982 1,946 1,967 28,300
2021/08/23 1,965 1,987 1,963 1,965 35,200
2021/08/20 1,923 1,977 1,923 1,950 43,500
2021/08/19 1,934 1,955 1,931 1,938 38,000
2021/08/18 1,895 1,966 1,895 1,940 38,900
2021/08/17 1,890 1,913 1,884 1,895 38,300
2021/08/16 1,920 1,920 1,884 1,896 30,900
2021/08/13 1,888 1,923 1,877 1,921 30,700
2021/08/12 1,888 1,895 1,869 1,883 37,300
2021/08/11 1,889 1,900 1,872 1,888 40,000
2021/08/10 1,885 1,890 1,864 1,886 31,100
2021/08/06 1,881 1,915 1,869 1,885 37,600
2021/08/05 1,850 1,888 1,850 1,881 37,800
2021/08/04 1,885 1,885 1,858 1,859 11,300
2021/08/03 1,883 1,883 1,858 1,868 20,600
2021/08/02 1,846 1,888 1,840 1,883 30,700
2021/07/30 1,833 1,837 1,812 1,821 24,000
2021/07/29 1,858 1,858 1,831 1,838 9,300
2021/07/28 1,842 1,866 1,842 1,851 9,000
2021/07/27 1,849 1,862 1,844 1,861 52,600
2021/07/26 1,847 1,848 1,824 1,844 37,600
2021/07/21 1,818 1,821 1,805 1,807 37,000
2021/07/20 1,779 1,802 1,777 1,784 55,600
2021/07/19 1,783 1,793 1,763 1,792 33,200
2021/07/16 1,769 1,803 1,769 1,792 24,900
2021/07/15 1,823 1,823 1,777 1,783 26,900
2021/07/14 1,816 1,847 1,816 1,828 28,600
2021/07/13 1,838 1,855 1,818 1,844 45,600
2021/07/12 1,768 1,827 1,768 1,827 53,200
2021/07/09 1,722 1,746 1,708 1,733 47,500
2021/07/08 1,755 1,780 1,738 1,738 33,800
2021/07/07 1,765 1,781 1,755 1,755 22,800
2021/07/06 1,787 1,791 1,770 1,782 13,400
2021/07/05 1,780 1,799 1,770 1,785 20,800
2021/07/02 1,765 1,792 1,765 1,781 27,900
2021/07/01 1,751 1,773 1,751 1,763 22,300
2021/06/30 1,795 1,801 1,750 1,750 56,700
2021/06/29 1,804 1,804 1,769 1,790 32,800
2021/06/28 1,797 1,823 1,797 1,818 21,500
2021/06/25 1,784 1,810 1,784 1,797 15,200
2021/06/24 1,792 1,796 1,779 1,796 20,500
2021/06/23 1,834 1,843 1,800 1,810 24,100
2021/06/22 1,784 1,839 1,784 1,834 43,400
2021/06/21 1,770 1,770 1,736 1,736 33,700
2021/06/18 1,798 1,798 1,779 1,788 40,600
2021/06/17 1,774 1,796 1,774 1,787 17,900
2021/06/16 1,774 1,791 1,768 1,784 33,700
2021/06/15 1,766 1,782 1,734 1,774 44,700
2021/06/14 1,779 1,783 1,757 1,773 24,500
2021/06/11 1,790 1,790 1,764 1,779 57,100
2021/06/10 1,772 1,783 1,752 1,776 33,900
2021/06/09 1,781 1,797 1,760 1,760 17,900
2021/06/08 1,782 1,793 1,775 1,785 19,400
2021/06/07 1,776 1,795 1,763 1,785 34,400
2021/06/04 1,774 1,791 1,769 1,775 27,800
2021/06/03 1,757 1,785 1,757 1,784 26,300
2021/06/02 1,742 1,763 1,736 1,756 30,600
2021/06/01 1,754 1,768 1,733 1,758 31,300
2021/05/31 1,778 1,788 1,754 1,754 42,300
2021/05/28 1,764 1,775 1,747 1,771 43,500
2021/05/27 1,767 1,774 1,729 1,730 46,800
2021/05/26 1,751 1,783 1,737 1,767 42,200
2021/05/25 1,784 1,784 1,746 1,754 33,400
2021/05/24 1,780 1,787 1,750 1,777 36,200
2021/05/21 1,763 1,791 1,747 1,780 49,200
2021/05/20 1,739 1,796 1,739 1,779 36,700
2021/05/19 1,780 1,784 1,735 1,743 44,600
2021/05/18 1,727 1,795 1,727 1,785 67,500
2021/05/17 1,715 1,752 1,715 1,742 45,500
2021/05/14 1,650 1,735 1,630 1,705 104,000
2021/05/13 1,644 1,660 1,616 1,618 63,300
2021/05/12 1,677 1,689 1,655 1,660 44,800
2021/05/11 1,710 1,724 1,667 1,674 41,200
2021/05/10 1,718 1,738 1,718 1,728 23,400
2021/05/07 1,712 1,728 1,695 1,710 28,300
2021/05/06 1,674 1,719 1,655 1,690 54,300
2021/04/30 1,681 1,696 1,668 1,671 38,400
2021/04/28 1,706 1,706 1,681 1,681 40,300
2021/04/27 1,711 1,723 1,694 1,697 31,600
2021/04/26 1,715 1,730 1,703 1,714 29,900
2021/04/23 1,732 1,746 1,728 1,728 24,700
2021/04/22 1,742 1,769 1,729 1,745 26,000
2021/04/21 1,750 1,759 1,708 1,725 49,800
2021/04/20 1,788 1,812 1,771 1,775 37,100
2021/04/19 1,816 1,843 1,814 1,818 25,000
2021/04/16 1,818 1,840 1,805 1,812 26,800
2021/04/15 1,799 1,817 1,789 1,805 21,100
2021/04/14 1,819 1,819 1,775 1,802 42,800
2021/04/13 1,830 1,868 1,822 1,825 72,900
2021/04/12 1,838 1,855 1,816 1,848 38,000
2021/04/09 1,817 1,827 1,795 1,816 34,600
2021/04/08 1,823 1,823 1,797 1,811 34,300
2021/04/07 1,790 1,832 1,790 1,828 35,600
2021/04/06 1,780 1,807 1,775 1,790 52,900
2021/04/05 1,791 1,796 1,766 1,783 19,100
2021/04/02 1,778 1,785 1,751 1,771 37,800
2021/04/01 1,795 1,823 1,753 1,757 66,800
2021/03/31 1,755 1,793 1,746 1,781 58,300
2021/03/30 1,848 1,848 1,771 1,783 65,100
2021/03/29 1,878 1,878 1,829 1,862 66,800
2021/03/26 1,866 1,866 1,829 1,840 58,100
2021/03/25 1,818 1,857 1,818 1,850 57,200
2021/03/24 1,837 1,843 1,803 1,812 63,300
2021/03/23 1,838 1,893 1,835 1,837 54,300
2021/03/22 1,810 1,823 1,784 1,816 51,800
2021/03/19 1,793 1,824 1,781 1,815 73,400
2021/03/18 1,823 1,823 1,788 1,793 62,000
2021/03/17 1,788 1,821 1,780 1,808 77,300
2021/03/16 1,770 1,790 1,770 1,788 47,200
2021/03/15 1,748 1,776 1,746 1,769 51,100
2021/03/12 1,713 1,749 1,706 1,748 56,800
2021/03/11 1,715 1,732 1,701 1,728 49,100
2021/03/10 1,757 1,757 1,705 1,718 35,900
2021/03/09 1,735 1,751 1,713 1,743 52,400
2021/03/08 1,732 1,738 1,701 1,717 41,600
2021/03/05 1,710 1,710 1,674 1,707 69,600
2021/03/04 1,701 1,715 1,678 1,710 40,200
2021/03/03 1,697 1,722 1,683 1,717 70,300
2021/03/02 1,704 1,707 1,655 1,676 53,800
2021/03/01 1,660 1,698 1,655 1,691 45,300
2021/02/26 1,700 1,700 1,643 1,643 71,000
2021/02/25 1,707 1,712 1,691 1,693 30,000
2021/02/24 1,722 1,741 1,690 1,692 44,500
2021/02/22 1,718 1,738 1,718 1,726 27,200
2021/02/19 1,732 1,732 1,709 1,715 30,600
2021/02/18 1,775 1,785 1,719 1,725 51,100
2021/02/17 1,754 1,815 1,745 1,808 61,900
2021/02/16 1,770 1,770 1,737 1,749 43,900
2021/02/15 1,776 1,780 1,747 1,770 24,000
2021/02/12 1,757 1,775 1,747 1,762 34,900
2021/02/10 1,755 1,766 1,752 1,757 35,300
2021/02/09 1,754 1,770 1,738 1,755 44,200
2021/02/08 1,724 1,784 1,721 1,773 87,400
2021/02/05 1,720 1,733 1,693 1,724 95,700
2021/02/04 1,702 1,710 1,693 1,709 31,900
2021/02/03 1,702 1,716 1,696 1,707 41,400
2021/02/02 1,704 1,705 1,680 1,692 28,800
2021/02/01 1,649 1,701 1,649 1,697 56,900
2021/01/29 1,729 1,729 1,646 1,646 84,900
2021/01/28 1,734 1,760 1,701 1,727 158,500
2021/01/27 1,720 1,759 1,706 1,735 116,600
2021/01/26 1,680 1,717 1,660 1,701 88,400
2021/01/25 1,670 1,685 1,628 1,680 92,100
2021/01/22 1,705 1,717 1,670 1,670 111,200
2021/01/21 1,706 1,732 1,699 1,729 97,200
2021/01/20 1,680 1,708 1,673 1,698 61,700
2021/01/19 1,729 1,729 1,686 1,695 54,500
2021/01/18 1,701 1,729 1,699 1,722 28,400
2021/01/15 1,753 1,753 1,699 1,706 48,900
2021/01/14 1,747 1,759 1,730 1,749 70,200
2021/01/13 1,762 1,781 1,741 1,745 52,000
2021/01/12 1,738 1,791 1,732 1,782 70,000
2021/01/08 1,735 1,751 1,712 1,738 58,700
2021/01/07 1,717 1,746 1,713 1,732 65,600
2021/01/06 1,690 1,711 1,678 1,688 37,100
2021/01/05 1,684 1,710 1,671 1,698 33,000
2021/01/04 1,713 1,713 1,661 1,686 25,200

このページの先頭へ