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

三ッ星(5820)の株価時系列情報

三ッ星(5820)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
2024/04/18 1,601 1,700 1,601 1,681 7,100
2024/04/17 1,635 1,654 1,588 1,639 13,400
2024/04/16 1,641 1,650 1,602 1,642 6,800
2024/04/15 1,695 1,695 1,644 1,644 7,500
2024/04/12 1,709 1,719 1,695 1,697 7,200
2024/04/11 1,675 1,706 1,660 1,700 7,200
2024/04/10 1,724 1,735 1,662 1,704 23,000
2024/04/09 1,727 1,767 1,704 1,704 13,200
2024/04/08 1,645 1,746 1,645 1,743 23,900
2024/04/05 1,714 1,726 1,521 1,644 78,500
2024/04/04 1,834 1,834 1,750 1,754 26,900
2024/04/03 1,789 1,860 1,775 1,834 15,700
2024/04/02 1,873 1,874 1,798 1,798 15,700
2024/04/01 1,926 1,940 1,862 1,873 18,800
2024/03/29 1,912 1,992 1,909 1,926 22,200
2024/03/28 1,887 1,940 1,882 1,918 13,400
2024/03/27 1,864 1,902 1,864 1,864 6,500
2024/03/26 1,875 1,914 1,863 1,874 5,900
2024/03/25 1,880 1,916 1,868 1,874 17,200
2024/03/22 1,831 1,999 1,809 1,877 16,900
2024/03/21 1,849 1,862 1,818 1,838 10,400
2024/03/19 1,778 1,849 1,745 1,849 13,800
2024/03/18 1,752 1,835 1,751 1,804 29,800
2024/03/15 1,847 1,847 1,788 1,792 6,800
2024/03/14 1,788 1,870 1,745 1,847 22,800
2024/03/13 1,860 1,860 1,773 1,802 18,500
2024/03/12 1,855 1,900 1,800 1,841 27,800
2024/03/11 1,918 1,952 1,837 1,880 39,900
2024/03/08 2,016 2,016 1,943 1,958 20,400
2024/03/07 2,032 2,032 1,966 1,981 15,000
2024/03/06 2,011 2,065 2,010 2,011 22,200
2024/03/05 1,999 2,025 1,960 2,011 26,800
2024/03/04 2,017 2,026 1,979 1,999 20,900
2024/03/01 2,016 2,049 2,004 2,004 15,100
2024/02/29 2,011 2,046 1,980 2,004 24,700
2024/02/28 1,974 2,016 1,972 2,009 22,800
2024/02/27 2,007 2,007 1,955 1,974 18,800
2024/02/26 1,918 2,012 1,897 2,007 43,600
2024/02/22 2,004 2,004 1,923 1,923 55,100
2024/02/21 2,025 2,030 1,988 2,012 34,500
2024/02/20 2,087 2,087 2,000 2,028 32,200
2024/02/19 2,055 2,080 2,043 2,049 20,300
2024/02/16 2,062 2,099 2,045 2,045 21,900
2024/02/15 2,110 2,144 2,058 2,058 30,700
2024/02/14 2,165 2,175 2,104 2,109 22,100
2024/02/13 2,193 2,221 2,166 2,166 37,400
2024/02/09 2,079 2,220 2,075 2,197 59,900
2024/02/08 2,076 2,129 2,066 2,107 42,700
2024/02/07 2,078 2,118 2,062 2,079 23,500
2024/02/06 2,140 2,184 2,087 2,087 21,500
2024/02/05 2,110 2,160 2,100 2,150 35,300
2024/02/02 2,063 2,216 2,041 2,153 132,700
2024/02/01 2,015 2,098 2,010 2,063 44,000
2024/01/31 2,028 2,050 2,007 2,040 21,000
2024/01/30 2,040 2,053 1,986 2,028 62,100
2024/01/29 2,057 2,057 2,016 2,026 20,000
2024/01/26 2,050 2,072 2,024 2,038 26,200
2024/01/25 2,081 2,099 2,030 2,053 34,300
2024/01/24 2,106 2,120 2,080 2,110 14,900
2024/01/23 2,136 2,141 2,080 2,113 29,200
2024/01/22 2,060 2,136 2,035 2,136 43,300
2024/01/19 2,060 2,076 2,015 2,030 26,900
2024/01/18 2,071 2,090 2,047 2,060 20,200
2024/01/17 2,083 2,115 2,065 2,072 29,800
2024/01/16 2,091 2,112 2,068 2,087 16,700
2024/01/15 2,100 2,138 2,085 2,095 23,300
2024/01/12 2,084 2,113 2,050 2,109 26,100
2024/01/11 2,094 2,120 2,082 2,105 10,200
2024/01/10 2,123 2,153 2,090 2,092 24,000
2024/01/09 2,115 2,163 2,110 2,130 25,400
2024/01/05 2,158 2,158 2,062 2,115 42,100
2024/01/04 2,127 2,214 2,102 2,151 36,600
2023/12/29 2,230 2,233 2,164 2,206 34,200
2023/12/28 2,054 2,205 2,044 2,200 40,800
2023/12/27 2,080 2,112 2,040 2,045 60,000
2023/12/26 2,106 2,189 2,067 2,075 166,700
2023/12/25 2,186 2,186 2,092 2,098 26,400
2023/12/22 2,203 2,246 2,120 2,141 33,400
2023/12/21 2,272 2,281 2,134 2,153 70,500
2023/12/20 2,304 2,334 2,273 2,287 38,700
2023/12/19 2,295 2,303 2,279 2,282 7,200
2023/12/18 2,318 2,333 2,284 2,295 17,300
2023/12/15 2,269 2,328 2,269 2,304 19,700
2023/12/14 2,310 2,332 2,260 2,264 35,700
2023/12/13 2,271 2,338 2,271 2,315 26,000
2023/12/12 2,339 2,376 2,269 2,274 46,300
2023/12/11 2,347 2,377 2,315 2,315 25,900
2023/12/08 2,370 2,385 2,315 2,315 34,000
2023/12/07 2,380 2,415 2,360 2,380 30,300
2023/12/06 2,400 2,444 2,368 2,395 47,000
2023/12/05 2,406 2,450 2,386 2,400 38,700
2023/12/04 2,314 2,442 2,293 2,430 95,300
2023/12/01 2,264 2,300 2,243 2,300 25,300
2023/11/30 2,288 2,301 2,252 2,281 26,000
2023/11/29 2,298 2,338 2,298 2,305 15,900
2023/11/28 2,352 2,360 2,293 2,317 33,900
2023/11/27 2,299 2,390 2,280 2,340 67,200
2023/11/24 2,305 2,373 2,285 2,299 71,200
2023/11/22 2,387 2,387 2,285 2,327 61,700
2023/11/21 2,361 2,408 2,342 2,388 48,100
2023/11/20 2,366 2,379 2,317 2,370 44,900
2023/11/17 2,340 2,396 2,324 2,366 48,100
2023/11/16 2,379 2,379 2,315 2,353 18,500
2023/11/15 2,379 2,404 2,293 2,366 83,700
2023/11/14 2,240 2,384 2,222 2,380 63,400
2023/11/13 2,221 2,285 2,221 2,240 15,900
2023/11/10 2,198 2,276 2,192 2,224 30,600
2023/11/09 2,247 2,288 2,198 2,225 38,400
2023/11/08 2,251 2,331 2,238 2,280 51,000
2023/11/07 2,182 2,266 2,165 2,254 35,400
2023/11/06 2,111 2,196 2,085 2,196 35,600
2023/11/02 2,070 2,168 2,050 2,111 41,600
2023/11/01 2,005 2,141 1,997 2,106 48,300
2023/10/31 2,076 2,081 2,000 2,047 39,500
2023/10/30 2,080 2,139 2,020 2,070 31,200
2023/10/27 2,120 2,183 2,081 2,112 31,800
2023/10/26 2,147 2,174 2,081 2,120 56,900
2023/10/25 2,175 2,229 2,141 2,178 23,800
2023/10/24 2,217 2,217 2,132 2,200 29,600
2023/10/23 2,235 2,245 2,135 2,173 51,600
2023/10/20 2,300 2,300 2,204 2,275 53,000
2023/10/19 2,405 2,405 2,300 2,326 21,100
2023/10/18 2,398 2,416 2,346 2,371 40,900
2023/10/17 2,300 2,391 2,277 2,369 53,500
2023/10/16 2,215 2,290 2,184 2,264 32,400
2023/10/13 2,263 2,270 2,205 2,215 33,200
2023/10/12 2,287 2,310 2,223 2,295 30,800
2023/10/11 2,424 2,448 2,236 2,240 75,500
2023/10/10 2,465 2,533 2,416 2,422 29,600
2023/10/06 2,448 2,461 2,380 2,459 19,900
2023/10/05 2,379 2,490 2,371 2,398 63,800
2023/10/04 2,390 2,415 2,348 2,379 42,400
2023/10/03 2,460 2,499 2,405 2,427 22,000
2023/10/02 2,408 2,518 2,408 2,464 83,200
2023/09/29 2,465 2,465 2,348 2,391 60,000
2023/09/28 2,492 2,610 2,435 2,464 152,700
2023/09/27 2,377 2,461 2,340 2,461 44,300
2023/09/26 2,432 2,471 2,300 2,344 84,700
2023/09/25 2,462 2,492 2,409 2,427 40,300
2023/09/22 2,419 2,438 2,352 2,392 58,300
2023/09/21 2,503 2,526 2,321 2,396 127,800
2023/09/20 2,604 2,605 2,430 2,527 88,700
2023/09/19 2,632 2,650 2,530 2,629 95,000
2023/09/15 2,686 2,710 2,601 2,636 107,000
2023/09/14 2,698 2,744 2,637 2,705 198,500
2023/09/13 2,562 2,700 2,518 2,651 370,700
2023/09/12 2,480 2,718 2,468 2,527 286,200
2023/09/11 2,530 2,562 2,425 2,482 127,500
2023/09/08 2,359 2,600 2,355 2,546 198,300
2023/09/07 2,483 2,513 2,351 2,389 152,700
2023/09/06 2,385 2,449 2,296 2,414 163,100
2023/09/05 2,225 2,416 2,185 2,340 162,900
2023/09/04 2,214 2,280 2,172 2,255 64,700
2023/09/01 2,138 2,185 2,120 2,177 34,100
2023/08/31 2,183 2,190 2,131 2,144 26,000
2023/08/30 2,157 2,199 2,115 2,141 29,000
2023/08/29 2,110 2,180 2,109 2,155 37,900
2023/08/28 2,103 2,170 2,099 2,099 20,300
2023/08/25 2,080 2,153 2,025 2,116 34,900
2023/08/24 2,150 2,200 2,085 2,088 44,000
2023/08/23 2,285 2,290 2,133 2,145 111,800
2023/08/22 2,215 2,285 2,187 2,260 62,800
2023/08/21 2,129 2,241 2,112 2,214 71,900
2023/08/18 2,025 2,153 2,025 2,139 81,000
2023/08/17 2,025 2,075 1,990 2,051 61,400
2023/08/16 2,150 2,162 2,019 2,022 134,200
2023/08/15 2,246 2,270 2,084 2,154 119,400
2023/08/14 2,270 2,320 2,210 2,245 59,100
2023/08/10 2,301 2,328 2,271 2,295 35,300
2023/08/09 2,335 2,415 2,332 2,333 40,100
2023/08/08 2,357 2,415 2,350 2,360 46,700
2023/08/07 2,355 2,413 2,269 2,400 65,700
2023/08/04 2,396 2,446 2,323 2,336 39,800
2023/08/03 2,400 2,467 2,389 2,395 32,800
2023/08/02 2,499 2,563 2,404 2,425 58,400
2023/08/01 2,472 2,563 2,449 2,472 57,600
2023/07/31 2,431 2,538 2,401 2,522 90,800
2023/07/28 2,460 2,490 2,290 2,381 168,500
2023/07/27 2,511 2,540 2,480 2,500 35,800
2023/07/26 2,544 2,550 2,420 2,550 74,500
2023/07/25 2,529 2,604 2,501 2,540 57,000
2023/07/24 2,517 2,623 2,500 2,557 72,100
2023/07/21 2,600 2,615 2,470 2,538 155,000
2023/07/20 2,745 2,762 2,600 2,648 125,600
2023/07/19 2,650 2,780 2,610 2,724 104,300
2023/07/18 2,626 2,735 2,580 2,681 95,700
2023/07/14 2,720 2,795 2,601 2,619 156,600
2023/07/13 2,785 2,832 2,716 2,732 156,200
2023/07/12 2,868 2,960 2,710 2,810 400,600
2023/07/11 2,840 2,938 2,774 2,830 335,700
2023/07/10 2,653 2,964 2,511 2,799 1,101,300
2023/07/07 2,872 3,140 2,333 2,606 1,793,100
2023/07/06 2,220 2,690 2,181 2,690 522,500
2023/07/05 2,234 2,248 2,151 2,190 109,400
2023/07/04 2,300 2,300 2,228 2,251 81,800
2023/07/03 2,308 2,347 2,277 2,282 79,900
2023/06/30 2,409 2,441 2,288 2,307 127,600
2023/06/29 2,375 2,430 2,296 2,409 131,000
2023/06/28 2,225 2,370 2,192 2,360 201,000
2023/06/27 2,300 2,300 2,159 2,221 103,300

このページの先頭へ