三協立山(5932)の株価時系列情報
三協立山(5932)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 740 | 753 | 739 | 748 | 109,400 |
| 2024/07/25 | 750 | 751 | 739 | 741 | 187,600 |
| 2024/07/24 | 762 | 764 | 754 | 754 | 116,800 |
| 2024/07/23 | 764 | 767 | 759 | 761 | 87,700 |
| 2024/07/22 | 770 | 770 | 761 | 761 | 115,400 |
| 2024/07/19 | 773 | 774 | 766 | 769 | 127,300 |
| 2024/07/18 | 776 | 777 | 770 | 770 | 216,600 |
| 2024/07/17 | 779 | 793 | 779 | 781 | 156,500 |
| 2024/07/16 | 784 | 795 | 777 | 778 | 225,500 |
| 2024/07/12 | 779 | 785 | 764 | 780 | 593,700 |
| 2024/07/11 | 808 | 821 | 801 | 813 | 200,900 |
| 2024/07/10 | 804 | 804 | 795 | 800 | 143,000 |
| 2024/07/09 | 805 | 810 | 798 | 804 | 81,300 |
| 2024/07/08 | 810 | 820 | 801 | 805 | 64,800 |
| 2024/07/05 | 810 | 812 | 804 | 811 | 65,400 |
| 2024/07/04 | 802 | 809 | 801 | 808 | 87,400 |
| 2024/07/03 | 802 | 802 | 795 | 797 | 82,700 |
| 2024/07/02 | 804 | 807 | 798 | 803 | 60,600 |
| 2024/07/01 | 810 | 813 | 803 | 807 | 45,800 |
| 2024/06/28 | 810 | 810 | 799 | 805 | 54,500 |
| 2024/06/27 | 819 | 819 | 804 | 808 | 38,800 |
| 2024/06/26 | 819 | 819 | 807 | 815 | 53,800 |
| 2024/06/25 | 812 | 819 | 803 | 815 | 80,900 |
| 2024/06/24 | 807 | 814 | 800 | 804 | 75,800 |
| 2024/06/21 | 810 | 819 | 796 | 803 | 164,400 |
| 2024/06/20 | 805 | 810 | 794 | 809 | 82,400 |
| 2024/06/19 | 799 | 808 | 798 | 806 | 57,300 |
| 2024/06/18 | 785 | 799 | 785 | 793 | 48,300 |
| 2024/06/17 | 796 | 797 | 781 | 787 | 47,700 |
| 2024/06/14 | 781 | 802 | 781 | 796 | 101,000 |
| 2024/06/13 | 793 | 795 | 781 | 782 | 84,600 |
| 2024/06/12 | 789 | 793 | 785 | 786 | 72,600 |
| 2024/06/11 | 801 | 804 | 796 | 796 | 43,800 |
| 2024/06/10 | 795 | 803 | 794 | 800 | 66,200 |
| 2024/06/07 | 787 | 794 | 787 | 790 | 71,000 |
| 2024/06/06 | 806 | 809 | 792 | 794 | 113,800 |
| 2024/06/05 | 822 | 822 | 801 | 802 | 113,600 |
| 2024/06/04 | 835 | 835 | 825 | 825 | 59,800 |
| 2024/06/03 | 845 | 853 | 833 | 843 | 98,600 |
| 2024/05/31 | 830 | 841 | 827 | 840 | 90,600 |
| 2024/05/30 | 811 | 829 | 811 | 827 | 64,500 |
| 2024/05/29 | 855 | 858 | 840 | 841 | 250,800 |
| 2024/05/28 | 861 | 871 | 859 | 860 | 51,500 |
| 2024/05/27 | 854 | 860 | 849 | 860 | 44,900 |
| 2024/05/24 | 849 | 860 | 845 | 850 | 76,400 |
| 2024/05/23 | 854 | 857 | 844 | 850 | 53,400 |
| 2024/05/22 | 866 | 877 | 854 | 858 | 92,600 |
| 2024/05/21 | 873 | 878 | 864 | 867 | 72,900 |
| 2024/05/20 | 858 | 873 | 858 | 873 | 100,400 |
| 2024/05/17 | 839 | 859 | 833 | 857 | 87,800 |
| 2024/05/16 | 852 | 854 | 838 | 846 | 108,100 |
| 2024/05/15 | 854 | 866 | 851 | 855 | 98,800 |
| 2024/05/14 | 851 | 855 | 845 | 854 | 102,100 |
| 2024/05/13 | 859 | 865 | 842 | 855 | 190,100 |
| 2024/05/10 | 827 | 848 | 827 | 845 | 114,200 |
| 2024/05/09 | 820 | 829 | 814 | 826 | 63,000 |
| 2024/05/08 | 819 | 822 | 810 | 816 | 73,200 |
| 2024/05/07 | 819 | 822 | 810 | 815 | 71,600 |
| 2024/05/02 | 810 | 814 | 805 | 813 | 63,200 |
| 2024/05/01 | 808 | 814 | 807 | 810 | 70,600 |
| 2024/04/30 | 818 | 818 | 806 | 814 | 56,000 |
| 2024/04/26 | 808 | 808 | 797 | 806 | 84,000 |
| 2024/04/25 | 810 | 812 | 806 | 808 | 56,500 |
| 2024/04/24 | 819 | 820 | 811 | 812 | 62,300 |
| 2024/04/23 | 828 | 832 | 816 | 818 | 95,400 |
| 2024/04/22 | 791 | 827 | 791 | 826 | 141,300 |
| 2024/04/19 | 802 | 805 | 784 | 790 | 112,900 |
| 2024/04/18 | 798 | 812 | 798 | 806 | 71,600 |
| 2024/04/17 | 806 | 809 | 796 | 802 | 125,400 |
| 2024/04/16 | 823 | 824 | 808 | 808 | 150,600 |
| 2024/04/15 | 836 | 836 | 827 | 831 | 94,100 |
| 2024/04/12 | 846 | 851 | 836 | 836 | 134,200 |
| 2024/04/11 | 859 | 859 | 844 | 845 | 186,300 |
| 2024/04/10 | 843 | 885 | 841 | 860 | 329,000 |
| 2024/04/09 | 846 | 848 | 834 | 840 | 202,700 |
| 2024/04/08 | 854 | 864 | 846 | 846 | 206,500 |
| 2024/04/05 | 861 | 870 | 841 | 849 | 662,400 |
| 2024/04/04 | 953 | 962 | 935 | 941 | 353,500 |
| 2024/04/03 | 955 | 972 | 945 | 968 | 173,000 |
| 2024/04/02 | 938 | 967 | 933 | 965 | 197,400 |
| 2024/04/01 | 974 | 974 | 932 | 933 | 176,100 |
| 2024/03/29 | 940 | 972 | 933 | 959 | 140,000 |
| 2024/03/28 | 932 | 954 | 931 | 941 | 128,800 |
| 2024/03/27 | 926 | 938 | 919 | 932 | 96,700 |
| 2024/03/26 | 911 | 924 | 910 | 924 | 56,100 |
| 2024/03/25 | 916 | 924 | 910 | 913 | 73,500 |
| 2024/03/22 | 916 | 936 | 911 | 917 | 112,200 |
| 2024/03/21 | 915 | 929 | 911 | 916 | 106,600 |
| 2024/03/19 | 887 | 908 | 882 | 902 | 63,900 |
| 2024/03/18 | 898 | 903 | 888 | 890 | 66,800 |
| 2024/03/15 | 883 | 895 | 877 | 886 | 131,800 |
| 2024/03/14 | 874 | 887 | 873 | 883 | 61,700 |
| 2024/03/13 | 884 | 896 | 866 | 869 | 63,400 |
| 2024/03/12 | 873 | 884 | 868 | 880 | 89,500 |
| 2024/03/11 | 911 | 911 | 875 | 888 | 165,700 |
| 2024/03/08 | 862 | 929 | 860 | 919 | 305,200 |
| 2024/03/07 | 880 | 882 | 858 | 865 | 88,800 |
| 2024/03/06 | 863 | 879 | 857 | 874 | 89,300 |
| 2024/03/05 | 840 | 870 | 839 | 863 | 161,400 |
| 2024/03/04 | 840 | 840 | 827 | 833 | 107,700 |
| 2024/03/01 | 842 | 848 | 834 | 837 | 142,500 |
| 2024/02/29 | 861 | 861 | 837 | 838 | 243,200 |
| 2024/02/28 | 869 | 886 | 863 | 864 | 93,400 |
| 2024/02/27 | 869 | 884 | 868 | 874 | 138,700 |
| 2024/02/26 | 875 | 880 | 870 | 870 | 53,700 |
| 2024/02/22 | 883 | 888 | 870 | 876 | 90,200 |
| 2024/02/21 | 896 | 896 | 876 | 879 | 77,800 |
| 2024/02/20 | 894 | 912 | 889 | 891 | 149,100 |
| 2024/02/19 | 877 | 886 | 874 | 886 | 58,600 |
| 2024/02/16 | 878 | 882 | 869 | 877 | 76,200 |
| 2024/02/15 | 898 | 902 | 862 | 866 | 196,900 |
| 2024/02/14 | 896 | 918 | 893 | 895 | 112,700 |
| 2024/02/13 | 896 | 909 | 882 | 904 | 112,700 |
| 2024/02/09 | 895 | 901 | 885 | 886 | 64,000 |
| 2024/02/08 | 915 | 915 | 894 | 898 | 69,300 |
| 2024/02/07 | 892 | 913 | 892 | 913 | 69,500 |
| 2024/02/06 | 914 | 916 | 897 | 899 | 79,000 |
| 2024/02/05 | 884 | 917 | 884 | 914 | 169,100 |
| 2024/02/02 | 904 | 904 | 885 | 885 | 118,600 |
| 2024/02/01 | 909 | 909 | 896 | 907 | 95,600 |
| 2024/01/31 | 898 | 913 | 892 | 913 | 97,700 |
| 2024/01/30 | 918 | 944 | 895 | 897 | 365,600 |
| 2024/01/29 | 886 | 913 | 883 | 913 | 129,000 |
| 2024/01/26 | 890 | 901 | 880 | 886 | 128,900 |
| 2024/01/25 | 871 | 895 | 868 | 887 | 130,300 |
| 2024/01/24 | 900 | 900 | 880 | 880 | 107,100 |
| 2024/01/23 | 923 | 928 | 898 | 901 | 181,300 |
| 2024/01/22 | 902 | 923 | 902 | 921 | 166,700 |
| 2024/01/19 | 918 | 918 | 895 | 903 | 154,900 |
| 2024/01/18 | 923 | 930 | 901 | 903 | 218,700 |
| 2024/01/17 | 889 | 926 | 887 | 900 | 289,300 |
| 2024/01/16 | 920 | 925 | 881 | 889 | 298,900 |
| 2024/01/15 | 932 | 953 | 912 | 914 | 474,200 |
| 2024/01/12 | 818 | 922 | 808 | 917 | 926,900 |
| 2024/01/11 | 838 | 856 | 832 | 848 | 460,200 |
| 2024/01/10 | 808 | 829 | 808 | 823 | 186,000 |
| 2024/01/09 | 804 | 813 | 801 | 804 | 171,000 |
| 2024/01/05 | 817 | 817 | 800 | 801 | 136,800 |
| 2024/01/04 | 813 | 817 | 781 | 811 | 273,700 |
| 2023/12/29 | 784 | 789 | 781 | 783 | 95,400 |
| 2023/12/28 | 772 | 788 | 768 | 786 | 101,700 |
| 2023/12/27 | 765 | 775 | 762 | 774 | 84,900 |
| 2023/12/26 | 762 | 769 | 762 | 767 | 57,800 |
| 2023/12/25 | 776 | 777 | 760 | 765 | 61,000 |
| 2023/12/22 | 769 | 773 | 765 | 770 | 46,800 |
| 2023/12/21 | 767 | 771 | 760 | 764 | 72,000 |
| 2023/12/20 | 778 | 793 | 770 | 770 | 182,200 |
| 2023/12/19 | 779 | 780 | 771 | 778 | 52,600 |
| 2023/12/18 | 781 | 784 | 772 | 780 | 55,300 |
| 2023/12/15 | 781 | 796 | 781 | 790 | 119,400 |
| 2023/12/14 | 793 | 799 | 786 | 786 | 72,900 |
| 2023/12/13 | 792 | 792 | 782 | 787 | 66,900 |
| 2023/12/12 | 799 | 802 | 792 | 793 | 64,300 |
| 2023/12/11 | 800 | 810 | 793 | 798 | 98,100 |
| 2023/12/08 | 784 | 795 | 780 | 788 | 128,700 |
| 2023/12/07 | 795 | 800 | 788 | 789 | 72,300 |
| 2023/12/06 | 783 | 807 | 783 | 802 | 106,000 |
| 2023/12/05 | 812 | 812 | 786 | 786 | 105,300 |
| 2023/12/04 | 817 | 817 | 807 | 808 | 74,700 |
| 2023/12/01 | 818 | 828 | 816 | 826 | 67,900 |
| 2023/11/30 | 805 | 818 | 804 | 818 | 79,500 |
| 2023/11/29 | 813 | 825 | 807 | 807 | 105,900 |
| 2023/11/28 | 835 | 840 | 831 | 834 | 170,300 |
| 2023/11/27 | 844 | 849 | 836 | 842 | 49,900 |
| 2023/11/24 | 844 | 844 | 836 | 837 | 50,900 |
| 2023/11/22 | 845 | 845 | 835 | 840 | 59,200 |
| 2023/11/21 | 835 | 847 | 828 | 841 | 76,600 |
| 2023/11/20 | 838 | 852 | 830 | 830 | 105,500 |
| 2023/11/17 | 810 | 837 | 809 | 837 | 73,000 |
| 2023/11/16 | 817 | 831 | 814 | 821 | 74,100 |
| 2023/11/15 | 834 | 838 | 819 | 822 | 116,600 |
| 2023/11/14 | 834 | 837 | 821 | 827 | 52,600 |
| 2023/11/13 | 837 | 844 | 825 | 834 | 63,000 |
| 2023/11/10 | 836 | 838 | 819 | 833 | 81,600 |
| 2023/11/09 | 823 | 844 | 815 | 844 | 91,300 |
| 2023/11/08 | 835 | 840 | 815 | 815 | 100,200 |
| 2023/11/07 | 830 | 838 | 829 | 835 | 168,300 |
| 2023/11/06 | 819 | 837 | 818 | 837 | 166,400 |
| 2023/11/02 | 820 | 820 | 805 | 806 | 106,600 |
| 2023/11/01 | 795 | 810 | 788 | 809 | 150,600 |
| 2023/10/31 | 775 | 795 | 771 | 790 | 153,900 |
| 2023/10/30 | 779 | 783 | 762 | 772 | 132,400 |
| 2023/10/27 | 768 | 793 | 768 | 790 | 193,600 |
| 2023/10/26 | 760 | 771 | 755 | 766 | 148,000 |
| 2023/10/25 | 783 | 785 | 762 | 764 | 207,600 |
| 2023/10/24 | 767 | 776 | 745 | 775 | 164,300 |
| 2023/10/23 | 770 | 779 | 761 | 762 | 162,000 |
| 2023/10/20 | 771 | 779 | 762 | 775 | 192,900 |
| 2023/10/19 | 786 | 789 | 774 | 780 | 166,700 |
| 2023/10/18 | 800 | 805 | 786 | 796 | 150,500 |
| 2023/10/17 | 797 | 810 | 793 | 807 | 233,200 |
| 2023/10/16 | 795 | 804 | 787 | 793 | 254,500 |
| 2023/10/13 | 855 | 856 | 804 | 804 | 375,100 |
| 2023/10/12 | 877 | 880 | 858 | 868 | 121,000 |
| 2023/10/11 | 871 | 884 | 862 | 879 | 232,500 |
| 2023/10/10 | 862 | 896 | 862 | 868 | 290,800 |
| 2023/10/06 | 854 | 866 | 840 | 852 | 322,800 |
| 2023/10/05 | 875 | 879 | 820 | 861 | 917,900 |
| 2023/10/04 | 855 | 873 | 844 | 855 | 485,100 |
| 2023/10/03 | 936 | 936 | 895 | 895 | 211,700 |