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
2013/12/30 2,075 2,106 2,065 2,088 63,900
2013/12/27 2,068 2,084 2,054 2,074 50,500
2013/12/26 2,030 2,060 2,020 2,057 42,300
2013/12/25 2,003 2,027 1,994 2,016 80,300
2013/12/24 2,048 2,056 2,007 2,016 78,300
2013/12/20 2,067 2,067 2,048 2,057 46,500
2013/12/19 2,085 2,085 2,043 2,059 75,900
2013/12/18 2,031 2,091 2,031 2,076 65,700
2013/12/17 2,031 2,065 2,025 2,035 46,600
2013/12/16 2,079 2,079 2,024 2,026 35,200
2013/12/13 2,094 2,094 2,029 2,071 122,800
2013/12/12 2,109 2,114 2,076 2,095 48,300
2013/12/11 2,145 2,145 2,103 2,129 45,400
2013/12/10 2,161 2,190 2,121 2,147 104,200
2013/12/09 2,164 2,188 2,156 2,170 34,300
2013/12/06 2,168 2,181 2,125 2,147 66,200
2013/12/05 2,188 2,227 2,186 2,195 56,400
2013/12/04 2,261 2,261 2,188 2,202 69,100
2013/12/03 2,299 2,299 2,270 2,275 54,200
2013/12/02 2,288 2,300 2,235 2,292 65,200
2013/11/29 2,250 2,296 2,250 2,288 71,000
2013/11/28 2,300 2,304 2,276 2,284 26,200
2013/11/27 2,290 2,329 2,290 2,294 74,500
2013/11/26 2,233 2,328 2,209 2,322 214,800
2013/11/25 2,239 2,264 2,209 2,263 81,100
2013/11/22 2,249 2,264 2,203 2,216 95,600
2013/11/21 2,248 2,249 2,204 2,235 84,100
2013/11/20 2,192 2,242 2,192 2,228 94,100
2013/11/19 2,200 2,208 2,166 2,188 61,200
2013/11/18 2,172 2,210 2,150 2,209 123,000
2013/11/15 2,135 2,168 2,135 2,159 124,600
2013/11/14 2,078 2,139 2,068 2,119 109,800
2013/11/13 2,055 2,064 2,022 2,043 54,100
2013/11/12 2,005 2,056 2,000 2,053 50,600
2013/11/11 2,048 2,049 1,998 2,005 48,200
2013/11/08 2,020 2,059 2,000 2,014 60,100
2013/11/07 2,059 2,080 2,016 2,022 86,100
2013/11/06 2,025 2,080 2,025 2,065 31,700
2013/11/05 2,044 2,052 1,991 2,025 96,300
2013/11/01 2,074 2,074 2,034 2,059 50,200
2013/10/31 2,110 2,118 2,064 2,074 64,200
2013/10/30 2,115 2,126 2,076 2,091 50,700
2013/10/29 2,080 2,120 2,062 2,107 80,400
2013/10/28 2,129 2,130 2,086 2,099 65,700
2013/10/25 2,132 2,132 2,070 2,077 64,100
2013/10/24 2,082 2,123 2,056 2,118 51,000
2013/10/23 2,172 2,185 2,101 2,104 75,100
2013/10/22 2,158 2,185 2,120 2,172 183,100
2013/10/21 2,009 2,115 2,009 2,108 241,800
2013/10/18 1,954 2,044 1,930 1,988 288,400
2013/10/17 1,941 1,959 1,921 1,932 181,000
2013/10/16 1,930 1,940 1,895 1,930 171,300
2013/10/15 1,951 1,961 1,915 1,930 126,500
2013/10/11 1,973 1,973 1,925 1,954 91,800
2013/10/10 1,915 1,943 1,909 1,941 101,500
2013/10/09 1,917 1,938 1,885 1,923 195,600
2013/10/08 2,033 2,136 1,982 1,997 124,800
2013/10/07 2,057 2,100 2,023 2,025 62,500
2013/10/04 2,091 2,111 2,048 2,079 44,900
2013/10/03 2,090 2,129 2,090 2,091 30,200
2013/10/02 2,122 2,160 2,088 2,094 37,800
2013/10/01 2,153 2,173 2,125 2,135 36,400
2013/09/30 2,107 2,195 2,105 2,172 71,400
2013/09/27 2,150 2,151 2,092 2,107 27,100
2013/09/26 2,055 2,153 2,041 2,151 35,500
2013/09/25 2,133 2,136 2,067 2,085 58,100
2013/09/24 2,140 2,162 2,105 2,151 59,100
2013/09/20 2,201 2,220 2,157 2,179 99,900
2013/09/19 2,205 2,225 2,170 2,211 57,200
2013/09/18 2,199 2,230 2,180 2,200 44,800
2013/09/17 2,262 2,262 2,163 2,179 76,300
2013/09/13 2,200 2,249 2,185 2,248 104,000
2013/09/12 2,119 2,197 2,080 2,197 93,000
2013/09/11 2,127 2,168 2,076 2,086 70,000
2013/09/10 2,000 2,100 2,000 2,095 63,100
2013/09/09 1,994 2,022 1,987 2,009 103,500
2013/09/06 1,930 1,931 1,884 1,904 55,600
2013/09/05 1,960 1,970 1,909 1,928 79,600
2013/09/04 1,957 1,980 1,950 1,962 45,300
2013/09/03 1,987 2,050 1,968 1,979 61,000
2013/09/02 2,014 2,017 1,968 1,975 63,900
2013/08/30 2,042 2,058 1,999 1,999 68,300
2013/08/29 2,074 2,080 2,036 2,041 26,900
2013/08/28 2,147 2,147 2,051 2,087 55,200
2013/08/27 2,107 2,156 2,100 2,105 22,100
2013/08/26 2,100 2,130 2,089 2,123 15,100
2013/08/23 2,102 2,135 2,099 2,114 24,500
2013/08/22 2,085 2,125 2,072 2,102 24,900
2013/08/21 2,086 2,102 2,065 2,086 33,000
2013/08/20 2,081 2,159 2,081 2,088 57,200
2013/08/19 2,108 2,128 2,057 2,081 31,500
2013/08/16 2,100 2,130 2,096 2,114 37,800
2013/08/15 2,170 2,195 2,132 2,136 34,200
2013/08/14 2,149 2,183 2,127 2,174 39,500
2013/08/13 2,091 2,164 2,091 2,160 35,300
2013/08/12 2,126 2,126 2,062 2,091 24,500
2013/08/09 2,134 2,157 2,085 2,103 47,100
2013/08/08 2,128 2,192 2,120 2,133 49,600
2013/08/07 2,273 2,290 2,175 2,178 91,100
2013/08/06 2,266 2,310 2,236 2,305 149,100
2013/08/05 2,202 2,232 2,128 2,216 58,800
2013/08/02 2,147 2,202 2,115 2,202 105,800
2013/08/01 2,017 2,119 2,017 2,119 71,800
2013/07/31 2,058 2,067 2,013 2,017 69,700
2013/07/30 2,005 2,089 2,005 2,069 45,200
2013/07/29 2,094 2,094 2,014 2,015 68,600
2013/07/26 2,128 2,155 2,114 2,114 62,800
2013/07/25 2,160 2,214 2,155 2,168 79,600
2013/07/24 2,150 2,169 2,125 2,145 121,600
2013/07/23 2,188 2,188 2,131 2,144 126,700
2013/07/22 2,228 2,240 2,135 2,154 143,200
2013/07/19 2,245 2,263 2,212 2,226 120,400
2013/07/18 2,233 2,239 2,207 2,213 57,900
2013/07/17 2,232 2,273 2,210 2,238 134,300
2013/07/16 2,178 2,299 2,156 2,282 219,900
2013/07/12 2,390 2,409 2,366 2,378 77,700
2013/07/11 2,436 2,436 2,364 2,380 86,400
2013/07/10 2,473 2,473 2,423 2,448 53,900
2013/07/09 2,429 2,497 2,429 2,488 65,000
2013/07/08 2,480 2,482 2,400 2,401 47,000
2013/07/05 2,398 2,480 2,389 2,480 49,500
2013/07/04 2,429 2,437 2,367 2,388 78,900
2013/07/03 2,444 2,488 2,425 2,463 43,700
2013/07/02 2,499 2,505 2,464 2,494 86,000
2013/07/01 2,521 2,521 2,464 2,519 64,400
2013/06/28 2,493 2,540 2,479 2,511 130,400
2013/06/27 2,492 2,493 2,419 2,493 65,800
2013/06/26 2,472 2,550 2,384 2,437 147,500
2013/06/25 2,420 2,540 2,420 2,475 322,200
2013/06/24 2,300 2,369 2,280 2,353 71,600
2013/06/21 2,214 2,290 2,184 2,286 57,200
2013/06/20 2,205 2,272 2,205 2,264 52,100
2013/06/19 2,263 2,290 2,202 2,240 49,400
2013/06/18 2,300 2,300 2,229 2,237 35,400
2013/06/17 2,223 2,291 2,170 2,279 74,400
2013/06/14 2,213 2,321 2,212 2,273 155,000
2013/06/13 2,221 2,269 2,130 2,137 59,600
2013/06/12 2,229 2,295 2,159 2,270 67,400
2013/06/11 2,317 2,332 2,201 2,251 111,600
2013/06/10 2,200 2,267 2,136 2,267 131,700
2013/06/07 2,025 2,074 1,957 2,013 112,500
2013/06/06 2,160 2,194 2,030 2,073 128,800
2013/06/05 2,230 2,319 2,181 2,191 132,800
2013/06/04 2,175 2,234 2,139 2,230 96,800
2013/06/03 2,246 2,278 2,182 2,182 127,200
2013/05/31 2,211 2,258 2,175 2,209 70,900
2013/05/30 2,201 2,286 2,156 2,169 119,400
2013/05/29 2,225 2,319 2,210 2,284 89,700
2013/05/28 2,165 2,236 2,150 2,185 65,800
2013/05/27 2,267 2,271 2,148 2,200 95,700
2013/05/24 2,218 2,335 2,189 2,266 147,000
2013/05/23 2,330 2,400 2,189 2,213 171,700
2013/05/22 2,406 2,425 2,330 2,355 164,300
2013/05/21 2,522 2,527 2,403 2,411 157,500
2013/05/20 2,565 2,583 2,511 2,538 96,900
2013/05/17 2,452 2,572 2,414 2,534 136,300
2013/05/16 2,584 2,596 2,410 2,467 204,300
2013/05/15 2,610 2,665 2,584 2,594 128,500
2013/05/14 2,590 2,622 2,569 2,585 107,900
2013/05/13 2,648 2,648 2,583 2,599 99,200
2013/05/10 2,650 2,660 2,570 2,598 124,600
2013/05/09 2,623 2,670 2,563 2,576 118,700
2013/05/08 2,670 2,700 2,621 2,628 136,000
2013/05/07 2,686 2,749 2,649 2,687 168,400
2013/05/02 2,676 2,678 2,596 2,639 173,900
2013/05/01 2,653 2,769 2,650 2,675 162,400
2013/04/30 2,659 2,743 2,610 2,687 239,700
2013/04/26 2,666 2,702 2,568 2,646 189,200
2013/04/25 2,837 2,838 2,700 2,716 189,900
2013/04/24 2,785 2,850 2,751 2,837 201,400
2013/04/23 2,688 2,756 2,660 2,747 205,900
2013/04/22 2,499 2,700 2,499 2,699 300,500
2013/04/19 2,330 2,495 2,310 2,493 282,200
2013/04/18 2,200 2,310 2,150 2,292 203,400
2013/04/17 2,121 2,199 2,112 2,186 101,800
2013/04/16 2,090 2,139 2,030 2,116 105,200
2013/04/15 2,140 2,161 2,120 2,131 81,900
2013/04/12 2,100 2,150 2,088 2,142 156,700
2013/04/11 2,057 2,097 2,025 2,087 112,200
2013/04/10 2,023 2,052 1,997 2,051 123,200
2013/04/09 2,023 2,064 2,000 2,010 134,600
2013/04/08 1,968 2,070 1,965 2,070 355,500
2013/04/05 1,932 1,979 1,904 1,950 313,400
2013/04/04 1,896 1,937 1,858 1,917 178,700
2013/04/03 1,822 1,880 1,822 1,872 54,700
2013/04/02 1,853 1,853 1,802 1,822 97,300
2013/04/01 1,936 1,936 1,826 1,854 118,500
2013/03/29 1,960 1,980 1,894 1,896 123,300
2013/03/28 1,955 1,965 1,910 1,940 110,700
2013/03/27 1,917 1,968 1,907 1,963 86,000
2013/03/26 1,913 1,936 1,910 1,912 114,700
2013/03/25 1,887 1,930 1,887 1,912 170,500
2013/03/22 1,849 1,869 1,845 1,849 88,900
2013/03/21 1,823 1,851 1,784 1,843 77,400
2013/03/19 1,856 1,856 1,822 1,823 36,100
2013/03/18 1,843 1,860 1,832 1,841 42,400
2013/03/15 1,842 1,862 1,817 1,862 126,700
2013/03/14 1,829 1,850 1,822 1,840 64,200
2013/03/13 1,790 1,824 1,790 1,818 41,100
2013/03/12 1,828 1,833 1,805 1,810 45,500
2013/03/11 1,794 1,828 1,790 1,812 70,200
2013/03/08 1,790 1,790 1,777 1,787 107,400
2013/03/07 1,795 1,795 1,765 1,774 38,900
2013/03/06 1,746 1,794 1,746 1,792 44,100
2013/03/05 1,785 1,812 1,746 1,747 64,500
2013/03/04 1,804 1,826 1,795 1,803 31,500
2013/03/01 1,786 1,819 1,780 1,798 48,200
2013/02/28 1,770 1,789 1,747 1,778 75,700
2013/02/27 1,752 1,760 1,730 1,730 36,500
2013/02/26 1,780 1,790 1,760 1,768 38,900
2013/02/25 1,791 1,799 1,783 1,795 40,000
2013/02/22 1,782 1,788 1,725 1,751 32,300
2013/02/21 1,752 1,806 1,752 1,783 36,900
2013/02/20 1,750 1,806 1,741 1,780 70,500
2013/02/19 1,732 1,734 1,710 1,732 41,300
2013/02/18 1,687 1,754 1,687 1,732 55,100
2013/02/15 1,701 1,739 1,670 1,686 67,900
2013/02/14 1,765 1,765 1,716 1,722 73,500
2013/02/13 1,799 1,805 1,761 1,769 79,800
2013/02/12 1,861 1,864 1,807 1,807 62,700
2013/02/08 1,828 1,850 1,811 1,836 65,100
2013/02/07 1,838 1,847 1,821 1,834 52,600
2013/02/06 1,810 1,859 1,810 1,846 66,200
2013/02/05 1,802 1,838 1,800 1,811 120,100
2013/02/04 1,933 1,933 1,855 1,867 52,800
2013/02/01 1,937 1,972 1,880 1,913 100,700
2013/01/31 1,933 1,939 1,897 1,918 109,100
2013/01/30 1,904 1,950 1,900 1,945 104,200
2013/01/29 1,899 1,917 1,875 1,903 66,500
2013/01/28 1,874 1,936 1,844 1,919 199,800
2013/01/25 1,771 1,849 1,771 1,849 177,100
2013/01/24 1,715 1,764 1,715 1,755 72,400
2013/01/23 1,729 1,753 1,729 1,743 85,800
2013/01/22 1,741 1,776 1,715 1,758 109,300
2013/01/21 1,720 1,748 1,652 1,740 105,500
2013/01/18 1,641 1,720 1,632 1,720 145,400
2013/01/17 1,658 1,661 1,612 1,617 109,800
2013/01/16 1,694 1,702 1,650 1,650 93,900
2013/01/15 1,678 1,738 1,645 1,717 135,400
2013/01/11 1,748 1,769 1,704 1,745 119,100
2013/01/10 1,670 1,705 1,660 1,703 81,300
2013/01/09 1,650 1,670 1,610 1,662 98,200
2013/01/08 1,581 1,660 1,581 1,644 111,900
2013/01/07 1,565 1,584 1,550 1,573 87,300
2013/01/04 1,600 1,601 1,572 1,583 53,400

このページの先頭へ