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
1997/12/25 310 310 310 310 4,000
1997/12/18 300 300 300 300 4,000
1997/12/12 330 330 330 330 2,000
1997/12/08 350 350 350 350 1,000
1997/12/05 354 354 350 350 7,000
1997/12/03 359 359 359 359 2,000
1997/12/02 387 387 387 387 3,000
1997/11/27 410 410 410 410 10,000
1997/11/26 401 401 401 401 1,000
1997/11/25 405 405 405 405 11,000
1997/11/20 438 438 430 430 3,000
1997/11/14 440 440 440 440 1,000
1997/11/13 440 440 440 440 1,000
1997/11/05 475 475 450 450 4,000
1997/10/30 450 450 450 450 2,000
1997/10/24 490 490 490 490 1,000
1997/10/23 480 480 480 480 1,000
1997/10/21 467 467 467 467 1,000
1997/10/17 450 450 440 440 2,000
1997/10/14 450 450 450 450 2,000
1997/10/13 460 460 450 450 14,000
1997/10/09 500 500 465 465 2,000
1997/10/07 480 480 480 480 5,000
1997/10/06 500 500 480 480 3,000
1997/10/03 480 480 480 480 1,000
1997/09/30 480 480 480 480 3,000
1997/09/29 480 480 480 480 1,000
1997/09/26 481 481 480 480 5,000
1997/09/25 500 500 500 500 1,000
1997/09/22 500 500 500 500 1,000
1997/09/18 490 490 490 490 1,000
1997/09/17 490 490 490 490 1,000
1997/09/12 500 500 500 500 1,000
1997/09/11 500 500 500 500 2,000
1997/09/09 496 496 496 496 3,000
1997/09/08 495 496 495 496 6,000
1997/09/05 520 520 461 462 15,000
1997/09/04 550 550 530 530 3,000
1997/09/03 590 590 535 550 10,000
1997/09/02 590 590 590 590 1,000
1997/09/01 610 610 590 590 3,000
1997/08/29 610 610 610 610 3,000
1997/08/27 665 665 665 665 1,000
1997/08/26 650 665 650 665 2,000
1997/08/25 651 651 650 650 3,000
1997/08/21 651 651 651 651 1,000
1997/08/19 655 655 650 650 5,000
1997/08/15 655 655 655 655 1,000
1997/08/14 620 620 620 620 2,000
1997/08/13 650 650 650 650 2,000
1997/08/06 750 750 750 750 1,000
1997/08/04 749 750 749 750 2,000
1997/07/30 750 750 750 750 2,000
1997/07/29 787 787 770 770 3,000
1997/07/24 764 764 764 764 1,000
1997/07/22 800 800 764 764 11,000
1997/07/17 785 798 785 785 6,000
1997/07/16 788 795 767 767 16,000
1997/07/15 800 800 788 788 7,000
1997/07/10 798 798 798 798 1,000
1997/07/08 800 800 797 797 10,000
1997/07/07 800 800 800 800 1,000
1997/07/04 840 840 810 810 3,000
1997/07/02 852 852 852 852 1,000
1997/07/01 852 852 852 852 1,000
1997/06/27 825 852 825 852 16,000
1997/06/25 849 849 840 845 4,000
1997/06/24 850 850 850 850 8,000
1997/06/23 860 860 860 860 3,000
1997/06/19 870 870 870 870 3,000
1997/06/17 870 870 870 870 1,000
1997/06/16 862 862 862 862 1,000
1997/06/11 900 900 900 900 3,000
1997/06/10 830 840 830 840 2,000
1997/06/09 880 880 850 850 3,000
1997/06/06 861 880 861 880 2,000
1997/06/05 860 880 860 880 4,000
1997/06/04 860 860 850 860 6,000
1997/06/02 860 860 860 860 2,000
1997/05/30 870 870 860 860 2,000
1997/05/29 880 880 880 880 1,000
1997/05/28 880 880 870 870 2,000
1997/05/27 850 880 850 880 5,000
1997/05/26 899 899 860 860 4,000
1997/05/23 900 900 890 899 32,000
1997/05/21 780 790 780 790 18,000
1997/05/20 750 780 750 780 2,000
1997/05/19 730 730 730 730 1,000
1997/05/15 769 769 760 760 2,000
1997/05/14 730 750 720 750 9,000
1997/05/13 770 770 730 730 7,000
1997/05/12 770 770 770 770 1,000
1997/05/09 780 780 780 780 3,000
1997/05/08 797 797 768 790 9,000
1997/05/07 720 800 720 800 14,000
1997/05/06 710 710 710 710 6,000
1997/05/02 710 710 710 710 1,000
1997/05/01 691 700 691 700 2,000
1997/04/30 700 710 700 710 2,000
1997/04/25 700 700 700 700 2,000
1997/04/24 701 701 700 700 5,000
1997/04/23 705 719 700 719 9,000
1997/04/22 725 730 710 710 22,000
1997/04/21 660 720 660 715 15,000
1997/04/18 640 650 640 650 34,000
1997/04/17 630 630 630 630 46,000
1997/04/16 720 720 720 720 2,000
1997/04/15 720 720 720 720 1,000
1997/04/08 790 790 790 790 1,000
1997/04/07 790 790 790 790 1,000
1997/04/03 840 840 840 840 1,000
1997/04/02 810 810 810 810 2,000
1997/03/31 815 815 810 810 3,000
1997/03/27 810 810 810 810 1,000
1997/03/26 0 0 0 0 0
1997/03/26 1 -> 1.10 分割
1997/03/25 906 906 900 900 6,000
1997/03/24 900 900 900 900 1,000
1997/03/21 900 900 900 900 7,000
1997/03/19 910 910 910 910 1,000
1997/03/18 930 930 929 929 50,000
1997/03/17 930 930 930 930 1,000
1997/03/13 957 957 950 950 5,000
1997/03/06 980 980 980 980 7,000
1997/03/05 980 980 980 980 1,000
1997/03/04 1,010 1,010 1,000 1,000 4,000
1997/02/28 980 1,010 980 1,010 12,000
1997/02/27 1,000 1,000 980 980 6,000
1997/02/26 1,000 1,000 1,000 1,000 2,000
1997/02/24 1,010 1,010 1,010 1,010 1,000
1997/02/21 985 1,010 985 1,010 6,000
1997/02/18 1,000 1,010 1,000 1,010 2,000
1997/02/17 1,040 1,040 1,010 1,010 2,000
1997/02/14 1,010 1,040 1,010 1,040 6,000
1997/02/13 1,040 1,040 1,000 1,000 32,000
1997/02/12 1,040 1,040 1,040 1,040 28,000
1997/02/10 1,040 1,040 1,030 1,040 5,000
1997/02/06 1,040 1,040 1,040 1,040 3,000
1997/02/04 1,150 1,150 1,110 1,110 3,000
1997/02/03 1,150 1,150 1,130 1,150 5,000
1997/01/31 1,110 1,170 1,110 1,170 9,000
1997/01/30 1,090 1,110 1,090 1,110 6,000
1997/01/29 985 1,110 985 1,110 12,000
1997/01/28 1,080 1,080 1,070 1,070 2,000
1997/01/27 1,090 1,090 1,090 1,090 1,000
1997/01/24 1,130 1,130 1,110 1,110 3,000
1997/01/23 1,160 1,160 1,130 1,130 3,000
1997/01/22 1,160 1,160 1,160 1,160 1,000
1997/01/21 1,190 1,200 1,190 1,200 6,000
1997/01/20 1,130 1,170 1,130 1,170 2,000
1997/01/17 1,110 1,130 1,110 1,130 2,000
1997/01/16 1,100 1,100 1,100 1,100 1,000
1997/01/14 1,100 1,100 1,100 1,100 1,000
1997/01/13 1,100 1,120 1,100 1,120 2,000
1997/01/10 1,170 1,170 1,170 1,170 1,000
1997/01/09 1,180 1,180 1,180 1,180 2,000
1997/01/07 1,250 1,250 1,200 1,200 4,000

このページの先頭へ