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
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
2023/06/26 2,325 2,388 2,283 2,300 61,400
2023/06/23 2,440 2,497 2,268 2,375 143,400
2023/06/22 2,304 2,438 2,297 2,380 122,000
2023/06/21 2,256 2,360 2,240 2,309 50,900
2023/06/20 2,317 2,317 2,232 2,256 50,400
2023/06/19 2,283 2,390 2,280 2,325 89,600
2023/06/16 2,249 2,279 2,201 2,276 52,400
2023/06/15 2,175 2,259 2,152 2,226 34,100
2023/06/14 2,230 2,250 2,176 2,190 38,300
2023/06/13 2,273 2,273 2,212 2,257 39,300
2023/06/12 2,222 2,320 2,201 2,259 60,700
2023/06/09 2,210 2,287 2,169 2,228 71,700
2023/06/08 2,215 2,215 2,122 2,134 37,000
2023/06/07 2,217 2,303 2,183 2,204 41,500
2023/06/06 2,267 2,270 2,174 2,183 48,200
2023/06/05 2,078 2,279 2,037 2,222 101,400
2023/06/02 2,085 2,145 2,060 2,081 27,900
2023/06/01 2,125 2,179 2,048 2,071 43,600
2023/05/31 2,221 2,221 2,124 2,158 33,300
2023/05/30 2,195 2,229 2,157 2,225 30,400
2023/05/29 2,230 2,230 2,164 2,173 42,200
2023/05/26 2,299 2,299 2,189 2,215 67,300
2023/05/25 2,301 2,327 2,250 2,272 35,600
2023/05/24 2,180 2,319 2,180 2,300 42,700
2023/05/23 2,373 2,373 2,197 2,230 96,700
2023/05/22 2,369 2,386 2,314 2,323 58,400
2023/05/19 2,200 2,440 2,192 2,297 121,000
2023/05/18 2,245 2,282 2,152 2,175 97,500
2023/05/17 2,355 2,389 2,220 2,242 164,800
2023/05/16 2,431 2,517 2,364 2,385 118,400
2023/05/15 2,591 2,628 2,459 2,464 119,700
2023/05/12 2,640 2,676 2,370 2,547 378,900
2023/05/11 2,488 2,715 2,460 2,650 402,100
2023/05/10 2,640 2,640 2,504 2,538 198,000
2023/05/09 2,622 2,718 2,580 2,690 391,600
2023/05/08 2,343 2,739 2,296 2,594 973,600
2023/05/02 2,360 2,479 2,281 2,294 231,400
2023/05/01 2,241 2,588 2,222 2,391 568,800
2023/04/28 2,195 2,400 2,130 2,241 290,000
2023/04/27 2,295 2,308 2,135 2,145 197,700
2023/04/26 2,302 2,425 2,284 2,320 161,100
2023/04/25 2,185 2,517 2,150 2,329 340,500
2023/04/24 2,575 2,575 2,205 2,235 329,800
2023/04/21 2,450 2,671 2,310 2,665 893,500
2023/04/20 2,517 2,517 2,017 2,071 275,000
2023/04/19 2,639 2,740 2,400 2,517 151,800
2023/04/19 1 -> 3.00 分割
2023/04/18 7,910 8,200 7,760 7,990 42,500
2023/04/17 8,060 8,060 7,740 7,760 20,400
2023/04/14 8,040 8,040 7,790 7,890 19,500
2023/04/13 8,180 8,310 7,750 7,980 31,700
2023/04/12 8,240 8,530 8,030 8,120 60,400
2023/04/11 7,660 8,050 7,430 7,850 41,500
2023/04/10 7,100 7,560 7,030 7,360 39,000
2023/04/07 7,120 7,260 6,920 7,110 27,100
2023/04/06 7,310 7,660 7,110 7,120 38,500
2023/04/05 7,070 7,260 6,860 7,130 26,600
2023/04/04 7,360 7,530 7,070 7,070 38,900
2023/04/03 7,200 7,780 7,150 7,470 39,600
2023/03/31 6,890 7,270 6,820 7,110 36,000
2023/03/30 7,330 7,700 7,060 7,060 56,400
2023/03/29 7,400 7,950 7,080 7,680 75,600
2023/03/28 7,860 8,370 7,500 7,750 165,900
2023/03/27 8,800 9,300 7,150 8,160 364,700
2023/03/24 7,990 8,850 7,830 8,250 369,500
2023/03/23 7,080 7,990 6,870 7,990 297,000
2023/03/22 6,590 7,030 6,310 6,990 163,900
2023/03/20 6,320 7,250 6,100 6,540 291,800
2023/03/17 6,600 6,780 6,090 6,350 214,000
2023/03/16 6,240 7,280 5,340 6,500 602,400
2023/03/15 5,840 6,340 5,650 6,340 241,400
2023/03/14 5,000 5,340 4,865 5,340 173,600
2023/03/13 4,250 4,640 3,950 4,640 213,600
2023/03/10 3,170 3,940 3,160 3,940 115,700
2023/03/09 3,355 3,690 3,110 3,240 144,600
2023/03/08 3,485 3,485 3,315 3,485 56,100
2023/03/07 2,485 2,985 2,485 2,985 41,200
2023/03/06 2,504 2,523 2,480 2,485 5,400
2023/03/03 2,529 2,545 2,501 2,511 3,700
2023/03/02 2,525 2,576 2,515 2,525 5,500
2023/03/01 2,542 2,542 2,512 2,525 6,900
2023/02/28 2,620 2,620 2,530 2,570 4,600
2023/02/27 2,625 2,656 2,513 2,582 7,300
2023/02/24 2,658 2,684 2,621 2,627 4,200
2023/02/22 2,720 2,720 2,667 2,676 4,000
2023/02/21 2,634 2,845 2,625 2,720 13,500
2023/02/20 2,717 2,717 2,577 2,658 12,300
2023/02/17 2,738 2,780 2,680 2,680 8,200
2023/02/16 2,771 2,822 2,761 2,787 2,600
2023/02/15 2,765 2,825 2,742 2,789 3,600
2023/02/14 2,702 2,825 2,691 2,815 10,700
2023/02/13 2,774 2,780 2,701 2,721 8,200
2023/02/10 2,886 2,895 2,727 2,800 14,900
2023/02/09 2,909 2,944 2,885 2,917 5,800
2023/02/08 2,990 2,990 2,909 2,909 3,200
2023/02/07 2,910 2,989 2,910 2,940 1,800
2023/02/06 2,931 2,959 2,902 2,916 3,100
2023/02/03 2,955 2,963 2,903 2,959 4,000
2023/02/02 2,960 3,005 2,931 2,963 7,000
2023/02/01 3,020 3,020 2,945 2,960 8,300
2023/01/31 3,120 3,120 3,015 3,035 6,300
2023/01/30 3,065 3,180 3,065 3,065 10,800
2023/01/27 3,080 3,140 3,035 3,070 8,300
2023/01/26 3,155 3,180 3,090 3,090 6,400
2023/01/25 3,125 3,190 3,085 3,175 7,700
2023/01/24 3,035 3,150 3,020 3,125 13,700
2023/01/23 3,160 3,160 3,025 3,025 4,200
2023/01/20 3,000 3,115 3,000 3,115 10,100
2023/01/19 3,080 3,230 3,030 3,030 15,300
2023/01/18 3,040 3,080 2,988 3,080 5,200
2023/01/17 3,000 3,035 2,970 3,035 3,200
2023/01/16 3,045 3,050 2,990 2,990 2,600
2023/01/13 3,005 3,070 2,995 3,015 3,900
2023/01/12 3,175 3,175 2,951 2,995 10,100
2023/01/11 3,120 3,265 3,105 3,105 9,100
2023/01/10 3,050 3,185 3,050 3,105 6,600
2023/01/06 2,955 3,070 2,907 3,020 8,700
2023/01/05 3,015 3,015 2,946 2,955 6,200
2023/01/04 3,005 3,070 2,971 2,971 11,400

このページの先頭へ