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
2020/12/30 1,276 1,276 1,276 1,276 100
2020/12/29 1,282 1,325 1,282 1,300 5,400
2020/12/28 1,294 1,294 1,267 1,291 1,400
2020/12/25 1,263 1,299 1,255 1,286 10,000
2020/12/24 1,250 1,260 1,249 1,260 1,100
2020/12/23 1,221 1,260 1,215 1,260 2,900
2020/12/22 1,255 1,255 1,238 1,238 200
2020/12/21 1,230 1,255 1,230 1,255 2,600
2020/12/18 1,230 1,230 1,230 1,230 200
2020/12/17 1,240 1,241 1,230 1,230 800
2020/12/16 1,235 1,240 1,220 1,230 2,700
2020/12/15 1,242 1,242 1,233 1,240 2,700
2020/12/14 1,235 1,250 1,235 1,250 3,700
2020/12/11 1,271 1,272 1,265 1,265 1,400
2020/12/10 1,220 1,271 1,215 1,271 2,500
2020/12/09 1,201 1,220 1,201 1,220 1,300
2020/12/08 1,201 1,212 1,201 1,201 3,300
2020/12/07 1,195 1,289 1,195 1,226 6,700
2020/12/04 1,185 1,192 1,170 1,179 3,200
2020/12/03 1,189 1,190 1,162 1,170 1,900
2020/12/02 1,170 1,170 1,170 1,170 600
2020/12/01 1,170 1,170 1,170 1,170 400
2020/11/30 1,154 1,170 1,154 1,170 1,700
2020/11/27 1,171 1,186 1,150 1,179 1,000
2020/11/25 1,194 1,194 1,194 1,194 400
2020/11/24 1,139 1,164 1,139 1,164 300
2020/11/20 1,140 1,145 1,131 1,133 1,300
2020/11/19 1,180 1,180 1,150 1,150 2,400
2020/11/17 1,203 1,231 1,173 1,195 3,000
2020/11/16 1,196 1,196 1,196 1,196 100
2020/11/13 1,171 1,195 1,171 1,188 1,200
2020/11/12 1,196 1,220 1,196 1,215 3,400
2020/11/11 1,193 1,210 1,193 1,205 3,000
2020/11/09 1,190 1,200 1,190 1,200 1,300
2020/11/06 1,170 1,192 1,170 1,189 900
2020/11/05 1,186 1,186 1,173 1,178 1,400
2020/11/04 1,171 1,186 1,171 1,186 200
2020/11/02 1,198 1,198 1,171 1,171 400
2020/10/29 1,200 1,200 1,200 1,200 100
2020/10/28 1,226 1,226 1,212 1,212 200
2020/10/27 1,210 1,210 1,166 1,166 800
2020/10/26 1,190 1,219 1,190 1,210 500
2020/10/23 1,183 1,238 1,183 1,202 800
2020/10/22 1,194 1,194 1,171 1,183 800
2020/10/16 1,172 1,172 1,159 1,165 800
2020/10/15 1,180 1,180 1,180 1,180 700
2020/10/14 1,190 1,190 1,190 1,190 100
2020/10/12 1,200 1,200 1,200 1,200 100
2020/10/09 1,219 1,220 1,190 1,218 3,800
2020/10/07 1,202 1,202 1,202 1,202 200
2020/10/06 1,171 1,210 1,171 1,200 1,700
2020/10/05 1,160 1,165 1,159 1,165 1,600
2020/09/29 1,167 1,167 1,139 1,139 1,200
2020/09/28 1,167 1,167 1,167 1,167 200
2020/09/25 1,170 1,170 1,166 1,166 600
2020/09/24 1,195 1,195 1,170 1,170 500
2020/09/23 1,186 1,186 1,166 1,175 400
2020/09/18 1,151 1,181 1,151 1,181 4,000
2020/09/17 1,150 1,150 1,150 1,150 100
2020/09/15 1,140 1,166 1,140 1,140 900
2020/09/14 1,118 1,126 1,116 1,117 900
2020/09/10 1,129 1,129 1,117 1,120 700
2020/09/09 1,130 1,130 1,130 1,130 500
2020/09/08 1,182 1,182 1,136 1,156 1,100
2020/09/07 1,183 1,183 1,183 1,183 100
2020/09/04 1,116 1,116 1,116 1,116 200
2020/09/03 1,129 1,152 1,119 1,120 2,900
2020/09/02 1,120 1,144 1,100 1,129 1,700
2020/09/01 1,140 1,140 1,130 1,130 400
2020/08/31 1,145 1,146 1,142 1,142 500
2020/08/28 1,147 1,147 1,141 1,141 200
2020/08/27 1,149 1,149 1,149 1,149 200
2020/08/25 1,160 1,160 1,151 1,151 600
2020/08/24 1,144 1,149 1,137 1,137 1,200
2020/08/21 1,165 1,165 1,144 1,144 1,600
2020/08/20 1,165 1,165 1,158 1,158 200
2020/08/19 1,155 1,196 1,155 1,165 900
2020/08/18 1,155 1,155 1,155 1,155 200
2020/08/17 1,150 1,183 1,150 1,155 800
2020/08/14 1,188 1,191 1,150 1,150 1,100
2020/08/13 1,183 1,201 1,183 1,188 1,000
2020/08/12 1,196 1,196 1,181 1,181 500
2020/08/11 1,196 1,215 1,196 1,196 1,000
2020/08/07 1,196 1,230 1,196 1,196 3,500
2020/08/06 1,183 1,205 1,173 1,196 2,300
2020/08/05 1,200 1,205 1,180 1,183 1,400
2020/08/04 1,230 1,250 1,200 1,200 900
2020/08/03 1,230 1,262 1,230 1,235 1,500
2020/07/31 1,228 1,259 1,228 1,230 3,000
2020/07/30 1,230 1,259 1,230 1,230 3,300
2020/07/29 1,251 1,286 1,230 1,230 1,600
2020/07/28 1,317 1,340 1,280 1,280 1,900
2020/07/27 1,320 1,320 1,281 1,318 3,100
2020/07/22 1,224 1,247 1,224 1,247 2,800
2020/07/21 1,175 1,186 1,175 1,175 7,100
2020/07/20 1,175 1,199 1,174 1,175 2,800
2020/07/17 1,171 1,175 1,171 1,175 1,900
2020/07/16 1,171 1,179 1,149 1,171 1,100
2020/07/15 1,171 1,171 1,171 1,171 200
2020/07/14 1,141 1,180 1,141 1,171 2,200
2020/07/13 1,170 1,171 1,134 1,171 4,200
2020/07/10 1,145 1,172 1,145 1,170 4,700
2020/07/09 1,150 1,165 1,130 1,165 2,000
2020/07/08 1,131 1,131 1,131 1,131 200
2020/07/07 1,127 1,135 1,127 1,128 1,400
2020/07/06 1,101 1,101 1,101 1,101 200
2020/07/03 1,102 1,132 1,101 1,101 1,000
2020/07/02 1,145 1,145 1,102 1,102 700
2020/07/01 1,164 1,164 1,134 1,134 600
2020/06/30 1,127 1,135 1,126 1,134 1,500
2020/06/29 1,114 1,114 1,114 1,114 100
2020/06/26 1,113 1,113 1,113 1,113 100
2020/06/25 1,110 1,135 1,105 1,135 800
2020/06/24 1,151 1,153 1,130 1,130 1,000
2020/06/23 1,150 1,173 1,150 1,173 1,100
2020/06/22 1,137 1,145 1,137 1,145 500
2020/06/19 1,144 1,159 1,140 1,140 500
2020/06/17 1,140 1,159 1,140 1,159 300
2020/06/16 1,147 1,147 1,140 1,140 500
2020/06/15 1,151 1,154 1,138 1,138 600
2020/06/12 1,145 1,145 1,105 1,106 1,900
2020/06/11 1,189 1,189 1,182 1,182 500
2020/06/10 1,181 1,189 1,181 1,189 500
2020/06/09 1,175 1,180 1,175 1,178 1,700
2020/06/08 1,190 1,190 1,190 1,190 100
2020/06/05 1,180 1,180 1,180 1,180 100
2020/06/04 1,186 1,201 1,176 1,185 2,000
2020/06/03 1,150 1,186 1,141 1,186 2,900
2020/06/02 1,150 1,150 1,131 1,135 1,500
2020/06/01 1,129 1,177 1,128 1,167 1,300
2020/05/29 1,126 1,126 1,125 1,125 300
2020/05/28 1,121 1,133 1,120 1,127 800
2020/05/27 1,119 1,119 1,101 1,101 400
2020/05/26 1,118 1,132 1,100 1,100 700
2020/05/25 1,097 1,100 1,085 1,088 4,700
2020/05/22 1,100 1,102 1,081 1,081 2,800
2020/05/21 1,081 1,087 1,081 1,087 500
2020/05/20 1,082 1,082 1,072 1,072 600
2020/05/19 1,080 1,080 1,071 1,071 400
2020/05/18 1,080 1,080 1,080 1,080 400
2020/05/15 1,080 1,080 1,058 1,074 700
2020/05/14 1,101 1,110 1,100 1,110 300
2020/05/13 1,091 1,121 1,091 1,121 200
2020/05/12 1,092 1,092 1,091 1,091 300
2020/05/11 1,088 1,167 1,088 1,092 800
2020/05/08 1,088 1,125 1,088 1,088 1,000
2020/05/07 1,099 1,129 1,099 1,102 300
2020/05/01 1,153 1,163 1,103 1,129 600
2020/04/30 1,132 1,157 1,132 1,153 900
2020/04/28 1,140 1,185 1,122 1,185 900
2020/04/27 1,080 1,080 1,080 1,080 200
2020/04/24 1,070 1,124 1,070 1,077 1,000
2020/04/23 1,040 1,080 1,040 1,071 400
2020/04/22 1,071 1,101 1,040 1,040 700
2020/04/21 1,057 1,087 1,057 1,087 1,300
2020/04/20 1,085 1,170 1,085 1,110 1,200
2020/04/17 1,076 1,085 1,060 1,085 700
2020/04/16 1,032 1,099 1,032 1,050 1,500
2020/04/15 1,032 1,090 1,032 1,090 200
2020/04/14 1,032 1,062 1,016 1,049 1,100
2020/04/13 1,006 1,060 1,006 1,034 1,200
2020/04/10 1,012 1,070 1,012 1,033 1,300
2020/04/09 1,023 1,042 1,023 1,042 500
2020/04/08 1,000 1,023 1,000 1,023 500
2020/04/07 987 1,002 987 1,001 400
2020/04/06 985 1,005 985 1,000 800
2020/04/03 1,006 1,006 1,000 1,005 800
2020/04/02 1,003 1,007 1,002 1,003 600
2020/04/01 1,050 1,053 1,043 1,043 800
2020/03/31 1,040 1,071 1,040 1,071 300
2020/03/30 1,060 1,060 1,051 1,051 200
2020/03/27 1,100 1,155 1,100 1,140 600
2020/03/26 1,110 1,110 1,110 1,110 300
2020/03/25 1,100 1,155 1,100 1,110 1,900
2020/03/24 1,099 1,099 1,029 1,059 500
2020/03/23 1,010 1,050 1,010 1,050 800
2020/03/19 1,001 1,001 1,001 1,001 100
2020/03/17 1,000 1,040 1,000 1,040 1,300
2020/03/16 940 1,000 940 1,000 3,400
2020/03/13 1,000 1,000 985 1,000 3,200
2020/03/12 1,050 1,105 1,050 1,081 1,900
2020/03/11 1,110 1,170 1,110 1,170 600
2020/03/10 1,060 1,200 1,060 1,200 2,400
2020/03/09 1,260 1,270 1,248 1,270 1,300
2020/03/06 1,320 1,320 1,300 1,300 400
2020/03/05 1,341 1,341 1,340 1,340 300
2020/03/03 1,351 1,351 1,350 1,350 300
2020/03/02 1,300 1,321 1,283 1,321 3,100
2020/02/28 1,340 1,340 1,320 1,320 2,700
2020/02/27 1,351 1,351 1,339 1,340 1,600
2020/02/26 1,352 1,370 1,352 1,360 1,800
2020/02/25 1,443 1,443 1,401 1,401 1,800
2020/02/21 1,466 1,466 1,466 1,466 200
2020/02/20 1,471 1,471 1,469 1,469 600
2020/02/19 1,472 1,472 1,454 1,470 600
2020/02/18 1,453 1,472 1,453 1,472 500
2020/02/17 1,468 1,468 1,452 1,452 700
2020/02/14 1,470 1,470 1,468 1,468 300
2020/02/13 1,472 1,480 1,446 1,470 1,300
2020/02/12 1,470 1,470 1,470 1,470 500
2020/02/07 1,491 1,491 1,470 1,470 200
2020/02/06 1,469 1,495 1,467 1,467 1,700
2020/02/05 1,464 1,466 1,464 1,466 400
2020/02/03 1,437 1,441 1,437 1,441 600
2020/01/31 1,465 1,497 1,465 1,489 1,100
2020/01/30 1,474 1,474 1,440 1,465 3,000
2020/01/29 1,476 1,476 1,453 1,474 500
2020/01/28 1,477 1,477 1,447 1,476 1,900
2020/01/27 1,479 1,479 1,461 1,478 1,300
2020/01/24 1,480 1,480 1,468 1,480 700
2020/01/23 1,480 1,495 1,470 1,480 2,000
2020/01/22 1,475 1,480 1,475 1,480 2,200
2020/01/21 1,480 1,480 1,460 1,479 1,500
2020/01/20 1,457 1,463 1,457 1,463 1,400
2020/01/17 1,457 1,457 1,457 1,457 500
2020/01/16 1,459 1,463 1,455 1,457 1,300
2020/01/15 1,456 1,458 1,451 1,458 2,000
2020/01/14 1,456 1,456 1,447 1,456 1,300
2020/01/10 1,456 1,456 1,445 1,456 700
2020/01/09 1,469 1,469 1,439 1,456 700
2020/01/08 1,494 1,494 1,426 1,439 3,100
2020/01/07 1,494 1,494 1,469 1,494 1,200
2020/01/06 1,497 1,505 1,494 1,494 1,500

このページの先頭へ