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 |
|---|---|---|---|---|---|
| 2025/08/08 | 630 | 630 | 625 | 625 | 46,700 |
| 2025/08/07 | 630 | 633 | 626 | 629 | 32,800 |
| 2025/08/06 | 631 | 634 | 625 | 631 | 83,200 |
| 2025/08/05 | 620 | 631 | 619 | 631 | 62,500 |
| 2025/08/04 | 618 | 625 | 604 | 619 | 94,700 |
| 2025/08/01 | 613 | 626 | 613 | 626 | 124,300 |
| 2025/07/31 | 611 | 613 | 608 | 610 | 31,700 |
| 2025/07/30 | 612 | 614 | 608 | 608 | 45,500 |
| 2025/07/29 | 609 | 620 | 607 | 612 | 73,500 |
| 2025/07/28 | 605 | 610 | 604 | 607 | 20,000 |
| 2025/07/25 | 608 | 609 | 601 | 605 | 54,700 |
| 2025/07/24 | 609 | 611 | 606 | 608 | 48,000 |
| 2025/07/23 | 604 | 612 | 603 | 608 | 75,100 |
| 2025/07/22 | 601 | 609 | 595 | 596 | 61,300 |
| 2025/07/18 | 597 | 602 | 593 | 595 | 80,400 |
| 2025/07/17 | 599 | 600 | 592 | 596 | 102,200 |
| 2025/07/16 | 602 | 609 | 598 | 601 | 88,900 |
| 2025/07/15 | 615 | 615 | 604 | 604 | 146,700 |
| 2025/07/14 | 626 | 628 | 615 | 615 | 116,300 |
| 2025/07/11 | 628 | 636 | 620 | 628 | 333,400 |
| 2025/07/10 | 665 | 671 | 647 | 656 | 142,100 |
| 2025/07/09 | 648 | 668 | 648 | 663 | 146,900 |
| 2025/07/08 | 645 | 648 | 638 | 645 | 54,300 |
| 2025/07/07 | 645 | 649 | 644 | 645 | 39,600 |
| 2025/07/04 | 644 | 645 | 640 | 644 | 59,000 |
| 2025/07/03 | 639 | 643 | 638 | 642 | 36,100 |
| 2025/07/02 | 635 | 642 | 633 | 639 | 42,300 |
| 2025/07/01 | 639 | 639 | 632 | 636 | 49,500 |
| 2025/06/30 | 637 | 645 | 630 | 645 | 101,400 |
| 2025/06/27 | 633 | 635 | 628 | 631 | 61,300 |
| 2025/06/26 | 622 | 628 | 622 | 628 | 54,400 |
| 2025/06/25 | 618 | 623 | 618 | 622 | 60,500 |
| 2025/06/24 | 620 | 620 | 612 | 619 | 48,700 |
| 2025/06/23 | 613 | 618 | 612 | 614 | 24,600 |
| 2025/06/20 | 611 | 617 | 611 | 616 | 61,700 |
| 2025/06/19 | 611 | 613 | 608 | 611 | 43,300 |
| 2025/06/18 | 610 | 617 | 610 | 614 | 18,000 |
| 2025/06/17 | 614 | 614 | 608 | 610 | 41,800 |
| 2025/06/16 | 609 | 615 | 604 | 615 | 23,600 |
| 2025/06/13 | 612 | 613 | 605 | 609 | 34,600 |
| 2025/06/12 | 611 | 613 | 608 | 613 | 26,500 |
| 2025/06/11 | 612 | 613 | 609 | 611 | 31,000 |
| 2025/06/10 | 611 | 614 | 606 | 609 | 38,100 |
| 2025/06/09 | 617 | 619 | 608 | 608 | 29,400 |
| 2025/06/06 | 614 | 619 | 614 | 615 | 28,100 |
| 2025/06/05 | 611 | 615 | 606 | 614 | 51,400 |
| 2025/06/04 | 615 | 619 | 612 | 615 | 75,400 |
| 2025/06/03 | 616 | 617 | 612 | 615 | 31,200 |
| 2025/06/02 | 617 | 622 | 612 | 616 | 55,300 |
| 2025/05/30 | 614 | 615 | 606 | 615 | 37,500 |
| 2025/05/29 | 613 | 618 | 612 | 614 | 82,000 |
| 2025/05/28 | 632 | 632 | 621 | 622 | 201,500 |
| 2025/05/27 | 627 | 630 | 624 | 630 | 35,400 |
| 2025/05/26 | 628 | 631 | 625 | 626 | 40,500 |
| 2025/05/23 | 628 | 628 | 622 | 628 | 16,200 |
| 2025/05/22 | 619 | 625 | 614 | 621 | 45,300 |
| 2025/05/21 | 625 | 629 | 622 | 623 | 28,900 |
| 2025/05/20 | 623 | 632 | 620 | 620 | 39,000 |
| 2025/05/19 | 624 | 628 | 619 | 622 | 37,700 |
| 2025/05/16 | 620 | 629 | 620 | 625 | 32,900 |
| 2025/05/15 | 625 | 625 | 619 | 620 | 35,200 |
| 2025/05/14 | 629 | 629 | 618 | 625 | 32,700 |
| 2025/05/13 | 643 | 643 | 631 | 631 | 30,900 |
| 2025/05/12 | 638 | 640 | 633 | 636 | 41,000 |
| 2025/05/09 | 632 | 636 | 630 | 636 | 48,100 |
| 2025/05/08 | 633 | 633 | 623 | 630 | 25,200 |
| 2025/05/07 | 630 | 633 | 620 | 629 | 52,300 |
| 2025/05/02 | 635 | 639 | 631 | 633 | 56,900 |
| 2025/05/01 | 641 | 641 | 632 | 640 | 59,400 |
| 2025/04/30 | 631 | 639 | 624 | 637 | 46,600 |
| 2025/04/28 | 630 | 634 | 627 | 631 | 33,600 |
| 2025/04/25 | 625 | 633 | 624 | 630 | 39,400 |
| 2025/04/24 | 640 | 640 | 625 | 625 | 46,700 |
| 2025/04/23 | 630 | 639 | 628 | 639 | 84,300 |
| 2025/04/22 | 618 | 625 | 618 | 623 | 38,400 |
| 2025/04/21 | 613 | 620 | 611 | 620 | 58,600 |
| 2025/04/18 | 600 | 614 | 599 | 614 | 54,200 |
| 2025/04/17 | 595 | 598 | 592 | 598 | 30,100 |
| 2025/04/16 | 599 | 599 | 592 | 595 | 56,100 |
| 2025/04/15 | 603 | 605 | 597 | 599 | 49,400 |
| 2025/04/14 | 598 | 601 | 592 | 600 | 64,600 |
| 2025/04/11 | 571 | 594 | 561 | 594 | 126,900 |
| 2025/04/10 | 585 | 586 | 575 | 583 | 98,400 |
| 2025/04/09 | 542 | 552 | 540 | 548 | 85,900 |
| 2025/04/08 | 552 | 562 | 548 | 552 | 140,500 |
| 2025/04/07 | 520 | 544 | 516 | 532 | 270,100 |
| 2025/04/04 | 565 | 587 | 561 | 567 | 236,500 |
| 2025/04/03 | 591 | 591 | 578 | 581 | 186,800 |
| 2025/04/02 | 616 | 616 | 604 | 609 | 89,700 |
| 2025/04/01 | 616 | 618 | 608 | 612 | 116,400 |
| 2025/03/31 | 615 | 618 | 608 | 608 | 106,600 |
| 2025/03/28 | 635 | 635 | 621 | 623 | 92,300 |
| 2025/03/27 | 636 | 636 | 627 | 636 | 75,600 |
| 2025/03/26 | 623 | 637 | 623 | 637 | 118,300 |
| 2025/03/25 | 617 | 622 | 617 | 622 | 38,500 |
| 2025/03/24 | 614 | 620 | 611 | 617 | 69,600 |
| 2025/03/21 | 616 | 620 | 613 | 620 | 133,400 |
| 2025/03/19 | 617 | 618 | 614 | 616 | 50,300 |
| 2025/03/18 | 614 | 619 | 612 | 616 | 122,400 |
| 2025/03/17 | 610 | 613 | 609 | 610 | 44,800 |
| 2025/03/14 | 605 | 610 | 605 | 608 | 57,800 |
| 2025/03/13 | 608 | 610 | 605 | 606 | 65,800 |
| 2025/03/12 | 607 | 611 | 603 | 607 | 56,300 |
| 2025/03/11 | 608 | 609 | 602 | 608 | 86,400 |
| 2025/03/10 | 616 | 620 | 612 | 614 | 89,500 |
| 2025/03/07 | 607 | 615 | 603 | 615 | 81,600 |
| 2025/03/06 | 602 | 610 | 601 | 610 | 66,100 |
| 2025/03/05 | 600 | 602 | 597 | 597 | 40,400 |
| 2025/03/04 | 601 | 601 | 593 | 599 | 31,900 |
| 2025/03/03 | 596 | 600 | 593 | 599 | 78,600 |
| 2025/02/28 | 594 | 598 | 589 | 589 | 85,500 |
| 2025/02/27 | 596 | 603 | 596 | 602 | 59,000 |
| 2025/02/26 | 598 | 598 | 588 | 593 | 105,400 |
| 2025/02/25 | 592 | 598 | 591 | 598 | 32,700 |
| 2025/02/21 | 597 | 597 | 592 | 593 | 58,800 |
| 2025/02/20 | 601 | 603 | 597 | 597 | 101,700 |
| 2025/02/19 | 604 | 608 | 600 | 602 | 66,400 |
| 2025/02/18 | 608 | 609 | 602 | 603 | 30,800 |
| 2025/02/17 | 603 | 609 | 602 | 605 | 60,000 |
| 2025/02/14 | 604 | 605 | 599 | 602 | 59,900 |
| 2025/02/13 | 596 | 605 | 596 | 604 | 66,500 |
| 2025/02/12 | 595 | 598 | 588 | 596 | 53,400 |
| 2025/02/10 | 590 | 593 | 589 | 591 | 60,500 |
| 2025/02/07 | 592 | 595 | 588 | 590 | 115,100 |
| 2025/02/06 | 594 | 596 | 590 | 590 | 60,200 |
| 2025/02/05 | 595 | 600 | 592 | 592 | 60,000 |
| 2025/02/04 | 598 | 602 | 594 | 594 | 50,300 |
| 2025/02/03 | 603 | 603 | 594 | 595 | 121,600 |
| 2025/01/31 | 602 | 603 | 595 | 601 | 65,400 |
| 2025/01/30 | 600 | 603 | 598 | 600 | 76,900 |
| 2025/01/29 | 601 | 603 | 599 | 600 | 51,300 |
| 2025/01/28 | 600 | 606 | 599 | 599 | 60,700 |
| 2025/01/27 | 604 | 605 | 600 | 600 | 57,700 |
| 2025/01/24 | 601 | 606 | 599 | 599 | 52,800 |
| 2025/01/23 | 604 | 604 | 595 | 601 | 72,800 |
| 2025/01/22 | 600 | 606 | 599 | 604 | 61,400 |
| 2025/01/21 | 605 | 605 | 599 | 600 | 36,900 |
| 2025/01/20 | 600 | 604 | 597 | 601 | 78,500 |
| 2025/01/17 | 591 | 602 | 591 | 596 | 95,400 |
| 2025/01/16 | 596 | 599 | 588 | 591 | 145,000 |
| 2025/01/15 | 604 | 605 | 595 | 595 | 160,400 |
| 2025/01/14 | 610 | 614 | 597 | 602 | 196,400 |
| 2025/01/10 | 625 | 640 | 605 | 606 | 343,700 |
| 2025/01/09 | 646 | 646 | 625 | 631 | 235,000 |
| 2025/01/08 | 650 | 656 | 647 | 647 | 77,500 |
| 2025/01/07 | 656 | 657 | 647 | 651 | 77,100 |
| 2025/01/06 | 669 | 669 | 654 | 654 | 123,700 |
| 2024/12/30 | 659 | 669 | 654 | 665 | 140,100 |
| 2024/12/27 | 647 | 663 | 644 | 659 | 122,600 |
| 2024/12/26 | 648 | 658 | 646 | 657 | 172,900 |
| 2024/12/25 | 656 | 656 | 644 | 651 | 88,500 |
| 2024/12/24 | 652 | 658 | 648 | 649 | 105,800 |
| 2024/12/23 | 650 | 653 | 648 | 652 | 55,900 |
| 2024/12/20 | 646 | 659 | 646 | 650 | 87,500 |
| 2024/12/19 | 649 | 652 | 645 | 647 | 64,600 |
| 2024/12/18 | 648 | 654 | 647 | 652 | 46,800 |
| 2024/12/17 | 660 | 660 | 646 | 651 | 99,500 |
| 2024/12/16 | 658 | 661 | 656 | 659 | 56,300 |
| 2024/12/13 | 667 | 669 | 660 | 661 | 75,300 |
| 2024/12/12 | 674 | 674 | 667 | 667 | 59,700 |
| 2024/12/11 | 672 | 673 | 668 | 672 | 75,200 |
| 2024/12/10 | 678 | 678 | 667 | 669 | 89,100 |
| 2024/12/09 | 675 | 681 | 675 | 676 | 57,800 |
| 2024/12/06 | 678 | 681 | 676 | 678 | 35,800 |
| 2024/12/05 | 680 | 680 | 676 | 676 | 69,700 |
| 2024/12/04 | 692 | 695 | 679 | 681 | 88,300 |
| 2024/12/03 | 702 | 705 | 695 | 695 | 97,900 |
| 2024/12/02 | 699 | 706 | 698 | 699 | 80,300 |
| 2024/11/29 | 703 | 706 | 698 | 703 | 80,800 |
| 2024/11/28 | 692 | 714 | 691 | 712 | 121,500 |
| 2024/11/27 | 707 | 713 | 704 | 709 | 235,400 |
| 2024/11/26 | 725 | 725 | 709 | 712 | 110,400 |
| 2024/11/25 | 726 | 728 | 720 | 720 | 72,300 |
| 2024/11/22 | 725 | 726 | 721 | 721 | 38,700 |
| 2024/11/21 | 726 | 732 | 725 | 725 | 22,100 |
| 2024/11/20 | 739 | 741 | 726 | 726 | 42,700 |
| 2024/11/19 | 723 | 735 | 723 | 730 | 31,800 |
| 2024/11/18 | 728 | 730 | 721 | 724 | 33,500 |
| 2024/11/15 | 724 | 733 | 724 | 726 | 20,600 |
| 2024/11/14 | 726 | 736 | 724 | 724 | 28,300 |
| 2024/11/13 | 737 | 740 | 723 | 723 | 58,700 |
| 2024/11/12 | 740 | 746 | 737 | 737 | 40,800 |
| 2024/11/11 | 744 | 744 | 738 | 740 | 34,700 |
| 2024/11/08 | 761 | 762 | 742 | 748 | 66,500 |
| 2024/11/07 | 765 | 773 | 756 | 764 | 108,700 |
| 2024/11/06 | 752 | 766 | 745 | 762 | 86,400 |
| 2024/11/05 | 753 | 761 | 749 | 749 | 31,800 |
| 2024/11/01 | 747 | 756 | 744 | 749 | 47,100 |
| 2024/10/31 | 748 | 753 | 744 | 750 | 55,500 |
| 2024/10/30 | 764 | 765 | 745 | 747 | 133,400 |
| 2024/10/29 | 758 | 767 | 757 | 765 | 29,400 |
| 2024/10/28 | 750 | 763 | 745 | 763 | 50,100 |
| 2024/10/25 | 753 | 756 | 740 | 745 | 45,200 |
| 2024/10/24 | 745 | 749 | 737 | 748 | 40,600 |
| 2024/10/23 | 759 | 761 | 746 | 750 | 23,400 |
| 2024/10/22 | 760 | 767 | 754 | 758 | 33,100 |
| 2024/10/21 | 768 | 771 | 761 | 765 | 26,400 |
| 2024/10/18 | 755 | 762 | 754 | 762 | 28,100 |
| 2024/10/17 | 761 | 762 | 754 | 759 | 26,000 |
| 2024/10/16 | 757 | 770 | 756 | 762 | 32,900 |