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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,085 | 4,225 | 4,035 | 4,180 | 211,400 |
| 2024/11/07 | 4,000 | 4,085 | 4,000 | 4,065 | 136,000 |
| 2024/11/06 | 3,985 | 4,020 | 3,965 | 3,965 | 107,000 |
| 2024/11/05 | 3,935 | 3,975 | 3,885 | 3,975 | 98,100 |
| 2024/11/01 | 3,920 | 3,935 | 3,865 | 3,880 | 82,500 |
| 2024/10/31 | 3,920 | 3,950 | 3,905 | 3,935 | 106,600 |
| 2024/10/30 | 3,890 | 3,930 | 3,870 | 3,910 | 447,700 |
| 2024/10/29 | 3,880 | 3,910 | 3,870 | 3,890 | 79,700 |
| 2024/10/28 | 3,780 | 3,870 | 3,780 | 3,860 | 73,600 |
| 2024/10/25 | 3,825 | 3,825 | 3,775 | 3,795 | 61,100 |
| 2024/10/24 | 3,835 | 3,840 | 3,805 | 3,840 | 70,900 |
| 2024/10/23 | 3,855 | 3,895 | 3,850 | 3,860 | 55,800 |
| 2024/10/22 | 3,895 | 3,900 | 3,850 | 3,855 | 63,900 |
| 2024/10/21 | 3,915 | 3,920 | 3,890 | 3,890 | 60,000 |
| 2024/10/18 | 3,910 | 3,920 | 3,885 | 3,900 | 57,200 |
| 2024/10/17 | 3,945 | 3,945 | 3,900 | 3,900 | 67,200 |
| 2024/10/16 | 3,955 | 4,005 | 3,935 | 3,945 | 81,400 |
| 2024/10/15 | 3,995 | 3,995 | 3,950 | 3,970 | 88,200 |
| 2024/10/11 | 4,000 | 4,000 | 3,970 | 3,970 | 49,800 |
| 2024/10/10 | 4,015 | 4,015 | 3,970 | 3,990 | 44,400 |
| 2024/10/09 | 4,010 | 4,020 | 3,970 | 3,980 | 60,900 |
| 2024/10/08 | 4,010 | 4,015 | 3,965 | 3,985 | 62,500 |
| 2024/10/07 | 4,075 | 4,075 | 4,020 | 4,035 | 88,800 |
| 2024/10/04 | 4,005 | 4,020 | 3,980 | 4,020 | 53,900 |
| 2024/10/03 | 4,000 | 4,025 | 3,985 | 4,005 | 81,300 |
| 2024/10/02 | 3,980 | 3,995 | 3,940 | 3,950 | 76,800 |
| 2024/10/01 | 3,980 | 3,985 | 3,950 | 3,980 | 80,800 |
| 2024/09/30 | 3,935 | 4,010 | 3,920 | 3,975 | 128,100 |
| 2024/09/27 | 4,055 | 4,085 | 4,040 | 4,075 | 80,500 |
| 2024/09/26 | 4,090 | 4,120 | 4,065 | 4,100 | 124,700 |
| 2024/09/25 | 4,035 | 4,080 | 4,020 | 4,080 | 67,700 |
| 2024/09/24 | 4,085 | 4,100 | 4,045 | 4,045 | 75,400 |
| 2024/09/20 | 4,050 | 4,080 | 4,040 | 4,060 | 100,500 |
| 2024/09/19 | 4,010 | 4,045 | 4,000 | 4,025 | 86,500 |
| 2024/09/18 | 3,965 | 4,000 | 3,965 | 3,990 | 56,100 |
| 2024/09/17 | 3,970 | 4,000 | 3,925 | 3,945 | 70,500 |
| 2024/09/13 | 3,960 | 3,975 | 3,950 | 3,960 | 51,700 |
| 2024/09/12 | 4,005 | 4,040 | 3,965 | 3,980 | 78,900 |
| 2024/09/11 | 3,975 | 3,995 | 3,915 | 3,935 | 124,500 |
| 2024/09/10 | 4,015 | 4,035 | 3,980 | 3,980 | 56,200 |
| 2024/09/09 | 3,975 | 4,020 | 3,935 | 4,015 | 114,600 |
| 2024/09/06 | 4,080 | 4,090 | 4,020 | 4,030 | 48,100 |
| 2024/09/05 | 4,050 | 4,115 | 4,040 | 4,075 | 70,000 |
| 2024/09/04 | 4,120 | 4,135 | 4,050 | 4,055 | 127,200 |
| 2024/09/03 | 4,190 | 4,225 | 4,190 | 4,190 | 57,700 |
| 2024/09/02 | 4,235 | 4,240 | 4,195 | 4,195 | 65,700 |
| 2024/08/30 | 4,210 | 4,260 | 4,195 | 4,230 | 79,100 |
| 2024/08/29 | 4,155 | 4,200 | 4,150 | 4,190 | 57,100 |
| 2024/08/28 | 4,175 | 4,190 | 4,140 | 4,185 | 60,300 |
| 2024/08/27 | 4,165 | 4,220 | 4,130 | 4,200 | 77,600 |
| 2024/08/26 | 4,180 | 4,180 | 4,110 | 4,155 | 59,100 |
| 2024/08/23 | 4,160 | 4,215 | 4,160 | 4,190 | 56,800 |
| 2024/08/22 | 4,190 | 4,190 | 4,145 | 4,160 | 42,400 |
| 2024/08/21 | 4,150 | 4,170 | 4,140 | 4,170 | 39,300 |
| 2024/08/20 | 4,200 | 4,200 | 4,150 | 4,195 | 72,600 |
| 2024/08/19 | 4,150 | 4,160 | 4,120 | 4,130 | 56,100 |
| 2024/08/16 | 4,200 | 4,200 | 4,130 | 4,170 | 58,400 |
| 2024/08/15 | 4,095 | 4,125 | 4,050 | 4,100 | 59,700 |
| 2024/08/14 | 4,050 | 4,085 | 4,015 | 4,065 | 78,300 |
| 2024/08/13 | 3,995 | 4,040 | 3,945 | 4,040 | 100,600 |
| 2024/08/09 | 3,885 | 4,030 | 3,880 | 3,955 | 205,500 |
| 2024/08/08 | 3,965 | 4,055 | 3,800 | 3,815 | 250,200 |
| 2024/08/07 | 3,965 | 4,100 | 3,910 | 4,020 | 158,900 |
| 2024/08/06 | 3,895 | 4,090 | 3,825 | 3,990 | 231,700 |
| 2024/08/05 | 3,955 | 3,975 | 3,680 | 3,825 | 323,400 |
| 2024/08/02 | 4,265 | 4,280 | 4,130 | 4,130 | 170,900 |
| 2024/08/01 | 4,390 | 4,395 | 4,305 | 4,335 | 100,400 |
| 2024/07/31 | 4,345 | 4,435 | 4,345 | 4,425 | 88,200 |
| 2024/07/30 | 4,380 | 4,385 | 4,340 | 4,370 | 62,000 |
| 2024/07/29 | 4,395 | 4,425 | 4,370 | 4,385 | 73,800 |
| 2024/07/26 | 4,345 | 4,365 | 4,325 | 4,325 | 77,800 |
| 2024/07/25 | 4,355 | 4,380 | 4,330 | 4,345 | 129,600 |
| 2024/07/24 | 4,500 | 4,500 | 4,400 | 4,415 | 122,100 |
| 2024/07/23 | 4,485 | 4,510 | 4,470 | 4,485 | 91,900 |
| 2024/07/22 | 4,560 | 4,560 | 4,445 | 4,445 | 125,000 |
| 2024/07/19 | 4,615 | 4,620 | 4,540 | 4,560 | 87,000 |
| 2024/07/18 | 4,575 | 4,615 | 4,560 | 4,585 | 160,200 |
| 2024/07/17 | 4,550 | 4,575 | 4,530 | 4,555 | 58,900 |
| 2024/07/16 | 4,555 | 4,555 | 4,525 | 4,525 | 59,000 |
| 2024/07/12 | 4,525 | 4,585 | 4,525 | 4,560 | 101,000 |
| 2024/07/11 | 4,595 | 4,595 | 4,530 | 4,555 | 82,700 |
| 2024/07/10 | 4,515 | 4,560 | 4,510 | 4,560 | 78,900 |
| 2024/07/09 | 4,510 | 4,540 | 4,485 | 4,515 | 66,500 |
| 2024/07/08 | 4,560 | 4,570 | 4,490 | 4,515 | 86,400 |
| 2024/07/05 | 4,630 | 4,630 | 4,525 | 4,545 | 116,500 |
| 2024/07/04 | 4,625 | 4,630 | 4,595 | 4,620 | 84,200 |
| 2024/07/03 | 4,615 | 4,620 | 4,575 | 4,610 | 105,000 |
| 2024/07/02 | 4,580 | 4,625 | 4,580 | 4,615 | 207,200 |
| 2024/07/01 | 4,550 | 4,575 | 4,540 | 4,555 | 105,600 |
| 2024/06/28 | 4,510 | 4,545 | 4,500 | 4,525 | 136,700 |
| 2024/06/27 | 4,470 | 4,490 | 4,465 | 4,475 | 103,400 |
| 2024/06/26 | 4,450 | 4,475 | 4,445 | 4,465 | 71,400 |
| 2024/06/25 | 4,415 | 4,445 | 4,415 | 4,435 | 60,200 |
| 2024/06/24 | 4,440 | 4,455 | 4,410 | 4,415 | 104,800 |
| 2024/06/21 | 4,500 | 4,510 | 4,415 | 4,415 | 170,600 |
| 2024/06/20 | 4,410 | 4,495 | 4,410 | 4,475 | 204,700 |
| 2024/06/19 | 4,380 | 4,440 | 4,380 | 4,430 | 104,500 |
| 2024/06/18 | 4,395 | 4,395 | 4,360 | 4,375 | 58,700 |
| 2024/06/17 | 4,385 | 4,395 | 4,335 | 4,360 | 74,900 |
| 2024/06/14 | 4,355 | 4,400 | 4,335 | 4,380 | 138,300 |
| 2024/06/13 | 4,350 | 4,360 | 4,310 | 4,335 | 83,200 |
| 2024/06/12 | 4,375 | 4,380 | 4,340 | 4,355 | 70,400 |
| 2024/06/11 | 4,380 | 4,400 | 4,345 | 4,345 | 68,500 |
| 2024/06/10 | 4,320 | 4,380 | 4,320 | 4,380 | 97,800 |
| 2024/06/07 | 4,300 | 4,335 | 4,300 | 4,310 | 81,000 |
| 2024/06/06 | 4,320 | 4,345 | 4,285 | 4,290 | 129,000 |
| 2024/06/05 | 4,380 | 4,380 | 4,315 | 4,315 | 109,200 |
| 2024/06/04 | 4,360 | 4,365 | 4,320 | 4,350 | 84,100 |
| 2024/06/03 | 4,370 | 4,400 | 4,370 | 4,385 | 73,300 |
| 2024/05/31 | 4,350 | 4,385 | 4,325 | 4,370 | 183,000 |
| 2024/05/30 | 4,310 | 4,350 | 4,270 | 4,335 | 137,300 |
| 2024/05/29 | 4,395 | 4,395 | 4,330 | 4,340 | 146,400 |
| 2024/05/28 | 4,455 | 4,485 | 4,405 | 4,405 | 89,200 |
| 2024/05/27 | 4,435 | 4,450 | 4,415 | 4,450 | 81,300 |
| 2024/05/24 | 4,375 | 4,445 | 4,370 | 4,410 | 97,500 |
| 2024/05/23 | 4,420 | 4,440 | 4,375 | 4,400 | 102,900 |
| 2024/05/22 | 4,410 | 4,445 | 4,380 | 4,380 | 122,800 |
| 2024/05/21 | 4,400 | 4,460 | 4,395 | 4,400 | 126,500 |
| 2024/05/20 | 4,425 | 4,440 | 4,360 | 4,385 | 241,600 |
| 2024/05/17 | 4,485 | 4,530 | 4,410 | 4,410 | 170,000 |
| 2024/05/16 | 4,500 | 4,555 | 4,485 | 4,520 | 235,200 |
| 2024/05/15 | 4,440 | 4,590 | 4,415 | 4,555 | 341,500 |
| 2024/05/14 | 4,630 | 4,630 | 4,215 | 4,440 | 584,400 |
| 2024/05/13 | 4,625 | 4,630 | 4,570 | 4,630 | 279,400 |
| 2024/05/10 | 4,650 | 4,665 | 4,610 | 4,645 | 150,200 |
| 2024/05/09 | 4,650 | 4,665 | 4,620 | 4,620 | 146,600 |
| 2024/05/08 | 4,675 | 4,685 | 4,640 | 4,655 | 189,600 |
| 2024/05/07 | 4,745 | 4,750 | 4,665 | 4,695 | 194,000 |
| 2024/05/02 | 4,770 | 4,780 | 4,720 | 4,735 | 187,700 |
| 2024/05/01 | 4,825 | 4,825 | 4,770 | 4,795 | 146,200 |
| 2024/04/30 | 4,820 | 4,845 | 4,765 | 4,845 | 184,300 |
| 2024/04/26 | 4,805 | 4,835 | 4,755 | 4,830 | 123,900 |
| 2024/04/25 | 4,840 | 4,845 | 4,785 | 4,805 | 101,700 |
| 2024/04/24 | 4,785 | 4,840 | 4,775 | 4,840 | 158,800 |
| 2024/04/23 | 4,815 | 4,835 | 4,760 | 4,775 | 102,900 |
| 2024/04/22 | 4,710 | 4,820 | 4,700 | 4,815 | 246,400 |
| 2024/04/19 | 4,770 | 4,815 | 4,670 | 4,710 | 200,100 |
| 2024/04/18 | 4,775 | 4,810 | 4,720 | 4,770 | 169,600 |
| 2024/04/17 | 4,825 | 4,835 | 4,760 | 4,760 | 317,800 |
| 2024/04/16 | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 |
| 2024/04/15 | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 |
| 2024/04/12 | 4,620 | 4,620 | 4,590 | 4,605 | 100,000 |
| 2024/04/11 | 4,575 | 4,630 | 4,565 | 4,610 | 109,300 |
| 2024/04/10 | 4,615 | 4,640 | 4,580 | 4,590 | 106,400 |
| 2024/04/09 | 4,595 | 4,635 | 4,585 | 4,620 | 128,900 |
| 2024/04/08 | 4,610 | 4,615 | 4,575 | 4,605 | 133,500 |
| 2024/04/05 | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 |
| 2024/04/04 | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 |
| 2024/04/03 | 4,470 | 4,545 | 4,465 | 4,535 | 212,400 |
| 2024/04/02 | 4,570 | 4,585 | 4,485 | 4,500 | 349,900 |
| 2024/04/01 | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 |
| 2024/03/29 | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 |
| 2024/03/28 | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 |
| 2024/03/27 | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 |
| 2024/03/26 | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 |
| 2024/03/25 | 4,900 | 4,915 | 4,880 | 4,890 | 365,500 |
| 2024/03/22 | 4,910 | 4,950 | 4,865 | 4,900 | 372,700 |
| 2024/03/21 | 4,905 | 4,910 | 4,870 | 4,895 | 323,400 |
| 2024/03/19 | 4,825 | 4,890 | 4,805 | 4,890 | 314,100 |
| 2024/03/18 | 4,850 | 4,850 | 4,805 | 4,825 | 181,300 |
| 2024/03/15 | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 |
| 2024/03/14 | 4,730 | 4,780 | 4,705 | 4,780 | 134,800 |
| 2024/03/13 | 4,780 | 4,780 | 4,690 | 4,730 | 202,900 |
| 2024/03/12 | 4,625 | 4,765 | 4,595 | 4,760 | 328,100 |
| 2024/03/11 | 4,695 | 4,710 | 4,625 | 4,660 | 444,100 |
| 2024/03/08 | 4,685 | 4,770 | 4,685 | 4,755 | 240,800 |
| 2024/03/07 | 4,745 | 4,760 | 4,705 | 4,715 | 387,700 |
| 2024/03/06 | 4,680 | 4,775 | 4,670 | 4,730 | 443,900 |
| 2024/03/05 | 4,795 | 4,815 | 4,745 | 4,800 | 383,000 |
| 2024/03/04 | 4,945 | 4,945 | 4,815 | 4,820 | 494,700 |
| 2024/03/01 | 4,945 | 4,960 | 4,925 | 4,935 | 255,800 |
| 2024/02/29 | 4,925 | 5,010 | 4,910 | 4,965 | 375,200 |
| 2024/02/28 | 4,990 | 5,020 | 4,920 | 4,925 | 308,300 |
| 2024/02/27 | 4,940 | 5,020 | 4,935 | 4,975 | 358,200 |
| 2024/02/26 | 4,940 | 4,955 | 4,925 | 4,925 | 209,300 |
| 2024/02/22 | 4,930 | 4,960 | 4,910 | 4,940 | 208,100 |
| 2024/02/21 | 4,920 | 4,940 | 4,910 | 4,920 | 117,000 |
| 2024/02/20 | 4,920 | 4,950 | 4,905 | 4,920 | 174,100 |
| 2024/02/19 | 4,855 | 4,920 | 4,850 | 4,920 | 227,300 |
| 2024/02/16 | 4,830 | 4,860 | 4,800 | 4,850 | 180,300 |
| 2024/02/15 | 4,830 | 4,860 | 4,790 | 4,805 | 186,100 |
| 2024/02/14 | 4,790 | 4,810 | 4,760 | 4,805 | 211,200 |
| 2024/02/13 | 4,775 | 4,790 | 4,730 | 4,790 | 222,500 |
| 2024/02/09 | 4,650 | 4,745 | 4,625 | 4,730 | 291,600 |
| 2024/02/08 | 4,745 | 4,765 | 4,670 | 4,680 | 610,200 |
| 2024/02/07 | 4,840 | 4,910 | 4,710 | 4,775 | 637,100 |
| 2024/02/06 | 4,875 | 4,880 | 4,845 | 4,845 | 199,600 |
| 2024/02/05 | 4,905 | 4,940 | 4,870 | 4,880 | 224,700 |
| 2024/02/02 | 4,930 | 4,930 | 4,890 | 4,890 | 187,600 |
| 2024/02/01 | 4,950 | 4,965 | 4,900 | 4,900 | 278,100 |
| 2024/01/31 | 4,915 | 4,950 | 4,905 | 4,950 | 197,700 |
| 2024/01/30 | 4,890 | 4,945 | 4,880 | 4,915 | 282,400 |
| 2024/01/29 | 4,830 | 4,875 | 4,830 | 4,870 | 175,000 |
| 2024/01/26 | 4,820 | 4,850 | 4,805 | 4,815 | 191,900 |
| 2024/01/25 | 4,790 | 4,840 | 4,790 | 4,825 | 148,000 |
| 2024/01/24 | 4,815 | 4,830 | 4,780 | 4,810 | 227,200 |
| 2024/01/23 | 4,830 | 4,860 | 4,815 | 4,840 | 395,800 |
| 2024/01/22 | 4,740 | 4,760 | 4,725 | 4,760 | 270,400 |
| 2024/01/19 | 4,730 | 4,740 | 4,705 | 4,715 | 141,600 |
| 2024/01/18 | 4,710 | 4,745 | 4,695 | 4,700 | 172,200 |
| 2024/01/17 | 4,745 | 4,780 | 4,710 | 4,710 | 338,800 |
| 2024/01/16 | 4,745 | 4,745 | 4,710 | 4,720 | 175,900 |
| 2024/01/15 | 4,660 | 4,745 | 4,660 | 4,735 | 229,400 |
| 2024/01/12 | 4,730 | 4,755 | 4,650 | 4,675 | 280,500 |
| 2024/01/11 | 4,690 | 4,725 | 4,690 | 4,710 | 321,400 |
| 2024/01/10 | 4,595 | 4,665 | 4,595 | 4,645 | 325,500 |
| 2024/01/09 | 4,555 | 4,610 | 4,540 | 4,575 | 289,700 |
| 2024/01/05 | 4,480 | 4,530 | 4,470 | 4,520 | 308,600 |
| 2024/01/04 | 4,395 | 4,465 | 4,360 | 4,460 | 274,200 |