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
2026/07/07 770 772 748 748 9,700
2026/07/06 750 776 750 760 23,200
2026/07/03 719 733 718 731 14,800
2026/07/02 740 740 719 719 20,900
2026/07/01 741 746 729 737 15,200
2026/06/30 751 751 723 741 14,200
2026/06/29 753 771 730 737 30,300
2026/06/26 770 777 740 753 44,100
2026/06/25 807 807 768 770 31,100
2026/06/24 765 795 761 792 44,700
2026/06/23 806 810 755 769 112,800
2026/06/22 766 826 750 803 156,700
2026/06/19 739 790 730 751 200,100
2026/06/18 683 705 682 699 29,900
2026/06/17 661 696 661 681 23,800
2026/06/16 681 681 657 660 19,500
2026/06/15 670 678 659 678 24,800
2026/06/12 654 654 639 650 16,100
2026/06/11 662 663 636 644 45,500
2026/06/10 675 678 663 666 34,100
2026/06/09 682 695 677 685 9,600
2026/06/08 692 692 670 672 30,400
2026/06/05 688 702 686 697 23,400
2026/06/04 696 696 685 688 16,500
2026/06/03 690 697 685 691 14,300
2026/06/02 705 705 684 690 27,200
2026/06/01 713 713 695 700 38,400
2026/05/29 713 725 710 713 26,500
2026/05/28 703 713 703 705 13,300
2026/05/27 701 710 699 703 42,600
2026/05/26 715 715 702 702 41,300
2026/05/25 730 730 714 725 28,100
2026/05/22 720 733 720 729 17,700
2026/05/21 737 737 720 720 23,600
2026/05/20 752 754 725 730 45,900
2026/05/19 741 763 741 749 39,300
2026/05/18 813 817 763 771 63,800
2026/05/15 812 838 809 822 38,600
2026/05/14 830 842 811 811 57,600
2026/05/13 824 854 808 825 167,400
2026/05/12 904 920 883 899 88,900
2026/05/11 865 899 865 892 104,100
2026/05/08 850 861 828 859 85,600
2026/05/07 821 860 821 850 52,400
2026/05/01 811 813 806 809 13,900
2026/04/30 818 818 808 811 16,500
2026/04/28 812 821 803 808 18,400
2026/04/27 852 862 814 816 66,000
2026/04/24 821 830 800 800 43,700
2026/04/23 856 873 820 825 33,400
2026/04/22 850 850 829 843 22,900
2026/04/21 878 879 842 848 60,100
2026/04/20 864 870 847 869 41,200
2026/04/17 840 855 838 850 32,900
2026/04/16 832 843 832 833 17,600
2026/04/15 835 845 824 832 20,500
2026/04/14 858 869 824 832 39,000
2026/04/13 839 858 830 858 26,400
2026/04/10 825 849 817 842 47,100
2026/04/09 838 839 813 822 30,000
2026/04/08 800 831 791 831 57,400
2026/04/07 793 806 770 774 57,900
2026/04/06 787 810 780 793 48,600
2026/04/03 796 811 784 784 16,900
2026/03/27 875 886 864 877 24,900
2026/03/26 888 888 872 879 27,300
2026/03/25 887 904 879 888 84,200
2026/03/24 887 890 867 872 22,000
2026/03/23 888 890 849 857 68,200
2026/03/19 950 950 900 901 70,100
2026/03/18 915 954 909 954 57,300
2026/03/17 916 950 897 900 75,700
2026/03/16 902 928 900 915 31,900
2026/03/13 925 927 888 907 93,400
2026/03/12 964 967 915 927 71,300
2026/03/11 987 998 967 967 107,300
2026/03/10 1,005 1,035 971 972 95,600
2026/03/09 970 989 946 966 133,000
2026/03/06 1,090 1,111 1,016 1,024 99,800
2026/03/05 1,039 1,166 1,036 1,060 201,900
2026/03/04 1,038 1,067 980 1,009 196,400
2026/03/03 1,100 1,299 1,070 1,128 617,800
2026/03/02 999 1,091 951 1,060 260,100
2026/02/27 1,100 1,117 1,010 1,032 675,100
2026/02/26 1,040 1,040 1,040 1,040 98,300
2026/02/25 838 890 820 890 229,900
2026/02/24 789 800 777 800 63,800
2026/02/20 784 785 772 774 21,300
2026/02/19 788 789 761 781 40,800
2026/02/18 757 790 734 780 90,300
2026/02/17 785 788 755 764 59,700
2026/02/16 798 845 764 779 230,500
2026/02/13 730 730 710 723 48,200
2026/02/12 704 742 701 723 151,300
2026/02/10 680 688 675 684 5,800
2026/02/09 693 695 677 677 11,500
2026/02/06 691 691 662 676 18,900
2026/02/05 692 695 686 687 9,000
2026/02/04 684 696 675 693 12,000
2026/02/03 696 700 680 690 17,300
2026/02/02 702 706 690 694 12,600
2026/01/30 698 718 698 702 9,400
2026/01/29 706 711 696 706 7,200
2026/01/28 712 713 694 700 8,200
2026/01/27 719 719 709 713 6,700
2026/01/26 725 736 714 718 41,100
2026/01/23 703 703 689 701 17,600
2026/01/22 718 718 688 693 19,700
2026/01/21 719 719 700 714 13,200
2026/01/20 739 739 721 722 13,100
2026/01/19 703 747 701 735 33,300
2026/01/16 680 715 679 697 31,400
2026/01/15 680 684 677 677 11,800
2026/01/14 679 685 672 675 10,300
2026/01/13 680 686 675 680 11,700
2026/01/09 662 672 660 672 10,600
2026/01/08 655 662 649 662 7,100
2026/01/07 650 655 649 655 16,000
2026/01/06 652 654 646 653 4,600
2026/01/05 645 665 635 645 32,300

このページの先頭へ