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
2019/12/30 1,535 1,535 1,483 1,496 2,200
2019/12/27 1,525 1,565 1,496 1,536 4,500
2019/12/26 1,499 1,560 1,472 1,525 7,000
2019/12/25 1,478 1,485 1,440 1,470 3,600
2019/12/24 1,480 1,480 1,478 1,478 2,000
2019/12/23 1,477 1,493 1,458 1,458 3,800
2019/12/20 1,450 1,455 1,450 1,455 500
2019/12/19 1,446 1,450 1,446 1,450 9,400
2019/12/18 1,473 1,476 1,419 1,476 2,200
2019/12/17 1,451 1,451 1,451 1,451 200
2019/12/16 1,461 1,477 1,450 1,450 700
2019/12/13 1,467 1,470 1,461 1,461 500
2019/12/12 1,450 1,469 1,450 1,467 800
2019/12/11 1,461 1,461 1,450 1,450 800
2019/12/10 1,461 1,461 1,461 1,461 100
2019/12/09 1,460 1,460 1,451 1,451 700
2019/12/06 1,482 1,488 1,460 1,460 900
2019/12/05 1,452 1,452 1,452 1,452 200
2019/12/04 1,480 1,480 1,451 1,451 200
2019/12/03 1,480 1,480 1,480 1,480 200
2019/12/02 1,477 1,489 1,477 1,489 400
2019/11/29 1,451 1,490 1,445 1,445 1,600
2019/11/28 1,450 1,450 1,450 1,450 200
2019/11/27 1,450 1,450 1,450 1,450 300
2019/11/26 1,450 1,450 1,450 1,450 300
2019/11/25 1,435 1,450 1,420 1,450 1,400
2019/11/22 1,449 1,449 1,420 1,435 1,300
2019/11/21 1,430 1,432 1,425 1,428 2,600
2019/11/20 1,435 1,435 1,430 1,430 1,800
2019/11/19 1,438 1,439 1,435 1,435 1,400
2019/11/18 1,435 1,435 1,435 1,435 1,000
2019/11/15 1,431 1,431 1,430 1,430 400
2019/11/14 1,441 1,441 1,430 1,430 300
2019/11/13 1,448 1,448 1,441 1,441 700
2019/11/12 1,426 1,430 1,426 1,430 400
2019/11/11 1,420 1,425 1,402 1,425 2,500
2019/11/08 1,416 1,420 1,415 1,420 700
2019/11/07 1,416 1,416 1,416 1,416 1,300
2019/11/06 1,415 1,417 1,415 1,417 500
2019/11/05 1,450 1,450 1,400 1,415 600
2019/11/01 1,396 1,450 1,396 1,450 1,500
2019/10/31 1,396 1,405 1,396 1,396 1,100
2019/10/30 1,426 1,426 1,396 1,396 600
2019/10/29 1,400 1,427 1,400 1,426 1,000
2019/10/28 1,400 1,405 1,400 1,400 900
2019/10/25 1,400 1,400 1,400 1,400 300
2019/10/24 1,391 1,392 1,390 1,390 2,300
2019/10/23 1,394 1,395 1,390 1,390 600
2019/10/21 1,393 1,393 1,390 1,390 200
2019/10/18 1,389 1,390 1,389 1,390 500
2019/10/17 1,390 1,390 1,390 1,390 100
2019/10/16 1,398 1,400 1,398 1,400 600
2019/10/15 1,398 1,398 1,398 1,398 100
2019/10/10 1,370 1,370 1,360 1,360 200
2019/10/09 1,370 1,370 1,370 1,370 200
2019/10/08 1,355 1,360 1,355 1,360 700
2019/10/07 1,355 1,355 1,355 1,355 100
2019/10/04 1,355 1,355 1,355 1,355 300
2019/10/03 1,386 1,386 1,347 1,347 500
2019/10/02 1,384 1,386 1,384 1,386 500
2019/10/01 1,384 1,384 1,384 1,384 200
2019/09/30 1,423 1,423 1,383 1,384 1,000
2019/09/27 1,383 1,393 1,383 1,393 800
2019/09/26 1,379 1,385 1,379 1,382 800
2019/09/25 1,379 1,385 1,379 1,385 500
2019/09/24 1,380 1,380 1,379 1,379 200
2019/09/20 1,384 1,384 1,352 1,380 900
2019/09/19 1,397 1,397 1,383 1,383 300
2019/09/18 1,385 1,411 1,384 1,397 500
2019/09/13 1,385 1,385 1,385 1,385 100
2019/09/12 1,398 1,398 1,387 1,389 1,300
2019/09/10 1,425 1,425 1,425 1,425 100
2019/09/06 1,353 1,353 1,335 1,335 300
2019/09/03 1,345 1,345 1,339 1,339 800
2019/08/28 1,344 1,373 1,344 1,344 1,300
2019/08/27 1,374 1,374 1,374 1,374 200
2019/08/23 1,447 1,447 1,419 1,419 300
2019/08/22 1,437 1,437 1,407 1,407 500
2019/08/15 1,421 1,422 1,407 1,407 600
2019/08/14 1,421 1,421 1,420 1,420 200
2019/08/13 1,420 1,420 1,420 1,420 200
2019/08/09 1,420 1,420 1,420 1,420 100
2019/08/08 1,420 1,420 1,420 1,420 100
2019/08/07 1,420 1,420 1,420 1,420 300
2019/08/06 1,410 1,415 1,410 1,414 500
2019/08/05 1,440 1,440 1,410 1,410 300
2019/08/02 1,470 1,470 1,441 1,443 700
2019/07/31 1,466 1,466 1,466 1,466 100
2019/07/30 1,467 1,467 1,466 1,466 300
2019/07/29 1,449 1,467 1,449 1,467 800
2019/07/25 1,449 1,449 1,430 1,430 1,200
2019/07/24 1,430 1,430 1,430 1,430 300
2019/07/23 1,430 1,459 1,430 1,459 400
2019/07/22 1,430 1,430 1,430 1,430 300
2019/07/18 1,429 1,429 1,407 1,407 300
2019/07/17 1,445 1,459 1,442 1,459 400
2019/07/11 1,478 1,478 1,455 1,478 300
2019/07/10 1,478 1,478 1,478 1,478 100
2019/07/09 1,450 1,450 1,450 1,450 100
2019/07/05 1,450 1,450 1,443 1,450 600
2019/07/04 1,449 1,449 1,449 1,449 200
2019/07/03 1,430 1,430 1,430 1,430 400
2019/07/02 1,430 1,430 1,430 1,430 200
2019/07/01 1,410 1,430 1,410 1,430 700
2019/06/28 1,411 1,411 1,410 1,410 300
2019/06/27 1,419 1,419 1,402 1,402 500
2019/06/26 1,415 1,415 1,400 1,400 300
2019/06/25 1,415 1,415 1,415 1,415 600
2019/06/24 1,415 1,415 1,401 1,401 300
2019/06/21 1,400 1,400 1,400 1,400 200
2019/06/20 1,403 1,403 1,402 1,403 600
2019/06/19 1,399 1,399 1,399 1,399 200
2019/06/18 1,401 1,401 1,401 1,401 1,200
2019/06/17 1,400 1,400 1,396 1,400 1,900
2019/06/11 1,396 1,396 1,396 1,396 200
2019/06/10 1,380 1,393 1,380 1,393 300
2019/06/07 1,357 1,383 1,342 1,359 4,200
2019/06/06 1,403 1,403 1,403 1,403 100
2019/06/05 1,400 1,403 1,400 1,403 500
2019/06/04 1,384 1,400 1,384 1,400 700
2019/06/03 1,426 1,427 1,383 1,383 1,400
2019/05/31 1,426 1,428 1,426 1,426 500
2019/05/30 1,454 1,454 1,424 1,426 1,300
2019/05/29 1,480 1,480 1,454 1,454 200
2019/05/28 1,454 1,480 1,454 1,480 400
2019/05/27 1,454 1,454 1,454 1,454 200
2019/05/24 1,482 1,482 1,452 1,453 800
2019/05/23 1,487 1,487 1,452 1,452 800
2019/05/22 1,487 1,487 1,487 1,487 200
2019/05/20 1,437 1,437 1,437 1,437 1,000
2019/05/17 1,496 1,496 1,436 1,436 300
2019/05/15 1,431 1,497 1,431 1,497 900
2019/05/14 1,533 1,533 1,461 1,461 700
2019/05/09 1,533 1,533 1,533 1,533 300
2019/05/07 1,590 1,596 1,576 1,596 300
2019/04/26 1,575 1,575 1,550 1,550 400
2019/04/25 1,533 1,560 1,533 1,560 500
2019/04/24 1,557 1,560 1,533 1,533 300
2019/04/23 1,557 1,557 1,557 1,557 100
2019/04/22 1,538 1,538 1,538 1,538 200
2019/04/19 1,532 1,532 1,532 1,532 500
2019/04/18 1,562 1,562 1,525 1,525 1,000
2019/04/17 1,555 1,555 1,555 1,555 300
2019/04/16 1,550 1,562 1,550 1,561 300
2019/04/15 1,580 1,580 1,580 1,580 100
2019/04/10 1,555 1,599 1,555 1,599 700
2019/04/08 1,555 1,555 1,555 1,555 200
2019/04/05 1,546 1,555 1,546 1,555 200
2019/04/04 1,550 1,550 1,545 1,545 500
2019/04/03 1,566 1,566 1,550 1,550 500
2019/04/02 1,575 1,575 1,567 1,567 500
2019/04/01 1,615 1,615 1,615 1,615 100
2019/03/29 1,611 1,611 1,600 1,600 300
2019/03/28 1,595 1,595 1,595 1,595 100
2019/03/27 1,595 1,595 1,595 1,595 100
2019/03/26 1,600 1,645 1,600 1,645 300
2019/03/25 1,649 1,649 1,599 1,600 900
2019/03/22 1,627 1,627 1,627 1,627 100
2019/03/20 1,610 1,610 1,610 1,610 200
2019/03/19 1,635 1,640 1,610 1,610 1,100
2019/03/18 1,590 1,620 1,590 1,610 2,000
2019/03/15 1,575 1,580 1,575 1,580 700
2019/03/14 1,575 1,577 1,571 1,575 900
2019/03/13 1,588 1,588 1,571 1,571 400
2019/03/12 1,575 1,576 1,572 1,572 800
2019/03/11 1,576 1,576 1,574 1,574 700
2019/03/08 1,585 1,585 1,574 1,574 400
2019/03/07 1,585 1,585 1,585 1,585 200
2019/03/06 1,595 1,597 1,585 1,585 400
2019/03/05 1,599 1,609 1,590 1,600 700
2019/03/04 1,600 1,600 1,588 1,599 400
2019/03/01 1,575 1,610 1,575 1,604 900
2019/02/28 1,610 1,610 1,574 1,574 1,100
2019/02/27 1,565 1,566 1,565 1,566 300
2019/02/26 1,600 1,600 1,560 1,570 1,600
2019/02/25 1,594 1,594 1,586 1,594 1,600
2019/02/22 1,594 1,599 1,594 1,594 600
2019/02/21 1,594 1,594 1,594 1,594 300
2019/02/20 1,573 1,594 1,573 1,594 600
2019/02/19 1,573 1,573 1,560 1,560 500
2019/02/18 1,555 1,599 1,555 1,557 600
2019/02/15 1,553 1,553 1,553 1,553 100
2019/02/14 1,553 1,553 1,553 1,553 300
2019/02/13 1,553 1,553 1,553 1,553 100
2019/02/12 1,561 1,561 1,555 1,555 200
2019/02/08 1,551 1,551 1,545 1,545 200
2019/02/07 1,560 1,560 1,551 1,551 900
2019/02/06 1,560 1,561 1,559 1,560 1,000
2019/02/05 1,551 1,552 1,514 1,514 300
2019/02/04 1,551 1,551 1,551 1,551 100
2019/02/01 1,562 1,639 1,551 1,551 1,200
2019/01/30 1,600 1,600 1,600 1,600 300
2019/01/29 1,600 1,600 1,600 1,600 200
2019/01/28 1,610 1,610 1,600 1,600 400
2019/01/25 1,600 1,600 1,594 1,600 1,200
2019/01/24 1,597 1,620 1,597 1,600 1,600
2019/01/23 1,597 1,597 1,597 1,597 200
2019/01/22 1,600 1,600 1,557 1,597 700
2019/01/21 1,597 1,597 1,596 1,597 300
2019/01/18 1,597 1,597 1,597 1,597 100
2019/01/17 1,572 1,599 1,571 1,599 500
2019/01/16 1,572 1,572 1,572 1,572 100
2019/01/15 1,572 1,572 1,572 1,572 100
2019/01/11 1,572 1,572 1,572 1,572 200
2019/01/10 1,560 1,572 1,560 1,572 300
2019/01/09 1,567 1,592 1,527 1,586 700
2019/01/08 1,550 1,575 1,547 1,567 1,400
2019/01/07 1,500 1,580 1,500 1,580 200
2019/01/04 1,440 1,440 1,440 1,440 200

このページの先頭へ