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
1999/12/30 241 241 241 241 1,000
1999/12/29 241 241 241 241 1,000
1999/12/28 240 240 240 240 1,000
1999/12/27 250 250 240 240 2,000
1999/12/24 230 240 230 240 3,000
1999/12/22 225 230 225 230 3,000
1999/12/16 230 230 230 230 1,000
1999/12/15 230 230 230 230 3,000
1999/12/14 240 240 240 240 1,000
1999/12/13 241 241 241 241 1,000
1999/12/10 245 245 245 245 10,000
1999/12/09 245 245 245 245 2,000
1999/12/07 240 242 240 242 3,000
1999/12/06 250 250 250 250 1,000
1999/12/02 254 254 254 254 1,000
1999/11/26 261 261 260 260 2,000
1999/11/25 270 270 260 260 7,000
1999/11/24 270 270 270 270 1,000
1999/11/22 270 270 270 270 2,000
1999/11/11 260 260 260 260 3,000
1999/11/09 261 261 261 261 1,000
1999/11/08 270 270 270 270 2,000
1999/11/04 280 280 280 280 4,000
1999/11/02 271 280 271 280 2,000
1999/10/28 301 301 301 301 3,000
1999/10/27 301 301 301 301 1,000
1999/10/26 300 300 300 300 1,000
1999/10/25 300 300 300 300 3,000
1999/10/22 300 300 300 300 1,000
1999/10/21 300 300 300 300 1,000
1999/10/15 300 300 300 300 1,000
1999/10/14 300 300 300 300 1,000
1999/10/07 271 271 271 271 4,000
1999/10/05 271 271 271 271 1,000
1999/10/04 293 293 293 293 1,000
1999/10/01 296 296 296 296 3,000
1999/09/29 300 300 300 300 2,000
1999/09/27 329 329 329 329 3,000
1999/09/24 330 330 330 330 1,000
1999/09/14 301 305 301 305 2,000
1999/09/13 300 300 300 300 4,000
1999/09/10 330 330 330 330 3,000
1999/09/08 330 330 330 330 1,000
1999/09/03 330 330 330 330 5,000
1999/08/31 285 285 285 285 1,000
1999/08/25 315 320 315 320 2,000
1999/08/24 315 315 315 315 2,000
1999/08/23 315 315 315 315 1,000
1999/08/18 330 330 330 330 1,000
1999/08/16 320 320 310 310 3,000
1999/08/11 320 320 319 319 2,000
1999/08/06 318 318 318 318 1,000
1999/07/29 327 349 327 349 2,000
1999/07/27 330 330 330 330 1,000
1999/07/26 340 340 340 340 4,000
1999/07/23 360 360 360 360 2,000
1999/07/22 350 360 350 360 6,000
1999/07/21 350 350 350 350 5,000
1999/07/19 357 357 350 350 3,000
1999/07/15 359 359 358 359 4,000
1999/07/14 330 348 330 348 4,000
1999/07/13 335 335 330 330 5,000
1999/07/09 320 321 320 320 12,000
1999/07/07 319 320 310 310 4,000
1999/07/06 320 320 320 320 5,000
1999/07/05 318 318 318 318 2,000
1999/07/02 317 317 317 317 5,000
1999/07/01 320 320 320 320 1,000
1999/06/30 317 320 317 320 8,000
1999/06/29 301 301 301 301 3,000
1999/06/25 295 309 295 301 7,000
1999/06/24 300 300 298 298 2,000
1999/06/23 321 321 301 301 3,000
1999/06/22 321 321 321 321 1,000
1999/06/21 296 298 296 298 3,000
1999/06/18 290 290 290 290 3,000
1999/06/17 280 290 280 290 5,000
1999/06/16 290 295 290 295 6,000
1999/06/15 280 280 280 280 1,000
1999/06/14 289 290 289 290 6,000
1999/06/03 265 265 265 265 1,000
1999/05/27 260 260 260 260 2,000
1999/05/26 265 269 265 269 2,000
1999/05/25 270 270 265 265 4,000
1999/05/20 250 250 250 250 1,000
1999/05/19 250 250 250 250 2,000
1999/05/18 250 250 250 250 22,000
1999/05/17 250 250 250 250 2,000
1999/05/14 250 250 250 250 2,000
1999/05/13 260 260 250 250 7,000
1999/05/11 265 265 265 265 2,000
1999/05/10 265 265 265 265 1,000
1999/05/07 265 265 265 265 2,000
1999/05/06 265 265 265 265 1,000
1999/04/30 265 265 265 265 3,000
1999/04/28 267 267 260 260 3,000
1999/04/23 260 260 260 260 5,000
1999/04/22 269 269 260 260 3,000
1999/04/20 252 252 252 252 1,000
1999/04/19 252 252 252 252 2,000
1999/04/16 252 252 250 251 7,000
1999/04/15 262 262 260 260 3,000
1999/04/14 263 263 263 263 1,000
1999/04/13 262 262 260 260 2,000
1999/04/12 273 273 260 260 4,000
1999/04/09 270 270 265 265 3,000
1999/04/08 253 293 253 293 2,000
1999/04/07 251 251 251 251 1,000
1999/04/05 240 259 240 245 3,000
1999/04/02 240 240 240 240 5,000
1999/04/01 240 240 230 240 10,000
1999/03/31 250 250 250 250 3,000
1999/03/30 249 249 249 249 2,000
1999/03/29 241 249 241 249 2,000
1999/03/26 242 242 241 241 2,000
1999/03/25 249 270 241 241 10,000
1999/03/24 249 249 249 249 40,000
1999/03/23 248 250 244 244 39,000
1999/03/18 240 240 240 240 15,000
1999/03/17 235 240 235 240 16,000
1999/03/15 239 240 239 240 8,000
1999/03/10 230 240 230 240 6,000
1999/03/09 231 231 230 230 9,000
1999/03/08 230 230 230 230 2,000
1999/03/05 230 240 230 240 2,000
1999/03/04 230 230 230 230 1,000
1999/03/03 230 230 230 230 1,000
1999/03/02 240 240 235 235 6,000
1999/02/26 240 240 230 230 9,000
1999/02/25 220 240 220 240 28,000
1999/02/24 220 220 220 220 1,000
1999/02/23 220 220 220 220 3,000
1999/02/22 220 220 220 220 1,000
1999/02/17 229 230 229 230 6,000
1999/02/16 206 206 206 206 1,000
1999/02/15 206 206 206 206 8,000
1999/02/10 200 200 200 200 2,000
1999/02/08 235 235 230 230 4,000
1999/02/01 210 210 210 210 1,000
1999/01/28 225 230 225 230 4,000
1999/01/27 215 215 215 215 6,000
1999/01/25 227 227 227 227 4,000
1999/01/22 220 220 220 220 3,000
1999/01/20 220 220 220 220 3,000
1999/01/19 220 220 220 220 1,000
1999/01/14 200 210 200 210 4,000
1999/01/12 220 220 192 200 10,000
1999/01/11 220 220 220 220 2,000
1999/01/07 216 225 216 221 9,000
1999/01/06 215 215 215 215 2,000

このページの先頭へ