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
2014/12/30 2,225 2,235 2,187 2,216 39,400
2014/12/29 2,187 2,210 2,169 2,192 39,100
2014/12/26 2,180 2,196 2,160 2,196 41,100
2014/12/25 2,174 2,184 2,147 2,172 49,000
2014/12/24 2,190 2,195 2,168 2,174 59,600
2014/12/22 2,152 2,171 2,144 2,155 32,700
2014/12/19 2,177 2,199 2,133 2,159 56,100
2014/12/18 2,165 2,173 2,133 2,135 60,000
2014/12/17 2,107 2,152 2,107 2,121 56,400
2014/12/16 2,120 2,128 2,077 2,110 63,900
2014/12/15 2,148 2,200 2,148 2,166 38,900
2014/12/12 2,202 2,229 2,178 2,178 75,500
2014/12/11 2,202 2,252 2,184 2,225 77,500
2014/12/10 2,214 2,254 2,208 2,231 85,400
2014/12/09 2,234 2,255 2,230 2,245 48,600
2014/12/08 2,257 2,283 2,234 2,274 81,500
2014/12/05 2,231 2,260 2,201 2,247 113,000
2014/12/04 2,224 2,237 2,200 2,216 106,600
2014/12/03 2,144 2,255 2,144 2,224 295,600
2014/12/02 2,074 2,121 2,048 2,112 107,300
2014/12/01 2,011 2,077 2,011 2,074 106,400
2014/11/28 2,015 2,027 2,000 2,026 53,300
2014/11/27 2,035 2,040 1,996 2,002 65,800
2014/11/26 2,030 2,075 2,018 2,035 101,200
2014/11/25 2,015 2,040 2,005 2,030 157,200
2014/11/21 2,010 2,019 1,984 2,001 60,800
2014/11/20 1,983 2,020 1,983 2,010 89,300
2014/11/19 1,990 2,029 1,979 1,980 94,600
2014/11/18 2,000 2,020 1,975 1,991 80,100
2014/11/17 2,000 2,020 1,977 1,983 101,300
2014/11/14 2,028 2,054 2,014 2,040 94,000
2014/11/13 1,979 2,010 1,979 1,992 57,300
2014/11/12 2,035 2,055 1,986 1,988 89,800
2014/11/11 2,010 2,039 1,976 2,029 96,000
2014/11/10 1,995 2,002 1,970 2,001 82,500
2014/11/07 1,964 1,999 1,928 1,968 131,300
2014/11/06 1,980 1,986 1,926 1,938 71,300
2014/11/05 1,982 1,991 1,931 1,955 145,700
2014/11/04 2,015 2,030 1,973 2,005 205,500
2014/10/31 1,905 1,980 1,893 1,976 168,300
2014/10/30 1,890 1,912 1,880 1,897 104,900
2014/10/29 1,890 1,910 1,885 1,903 60,400
2014/10/28 1,885 1,900 1,868 1,874 54,300
2014/10/27 1,874 1,893 1,855 1,883 87,100
2014/10/24 1,870 1,881 1,826 1,845 111,700
2014/10/23 1,870 1,886 1,841 1,845 158,800
2014/10/22 1,884 1,916 1,871 1,895 119,700
2014/10/21 1,905 1,905 1,840 1,844 115,600
2014/10/20 1,904 1,908 1,884 1,904 90,300
2014/10/17 1,940 1,954 1,841 1,852 204,400
2014/10/16 1,942 2,019 1,941 1,949 197,700
2014/10/15 2,055 2,090 1,972 1,999 177,800
2014/10/14 2,005 2,079 1,999 2,030 307,600
2014/10/10 1,944 2,020 1,930 2,017 200,500
2014/10/09 2,008 2,016 1,961 1,964 98,700
2014/10/08 1,985 2,013 1,971 2,008 138,400
2014/10/07 2,070 2,079 1,991 2,009 230,400
2014/10/06 2,046 2,100 2,032 2,073 201,200
2014/10/03 2,089 2,124 2,055 2,063 165,900
2014/10/02 2,128 2,128 2,045 2,046 121,100
2014/10/01 2,148 2,172 2,133 2,136 131,000
2014/09/30 2,130 2,140 2,083 2,129 113,700
2014/09/29 2,129 2,129 2,094 2,112 44,800
2014/09/26 2,115 2,129 2,100 2,106 49,800
2014/09/25 2,099 2,120 2,087 2,118 154,200
2014/09/24 2,063 2,092 2,052 2,088 70,500
2014/09/22 2,080 2,080 2,046 2,063 67,800
2014/09/19 2,034 2,067 2,020 2,057 212,900
2014/09/18 2,018 2,033 2,009 2,014 170,300
2014/09/17 2,038 2,047 1,993 1,994 157,000
2014/09/16 1,977 2,050 1,977 2,038 264,500
2014/09/12 1,988 1,998 1,971 1,973 184,400
2014/09/11 2,055 2,055 1,987 1,987 179,900
2014/09/10 1,981 2,025 1,970 2,023 245,600
2014/09/09 2,000 2,030 1,976 1,983 189,900
2014/09/08 2,008 2,019 1,972 1,989 192,000
2014/09/05 2,004 2,032 1,995 2,026 98,400
2014/09/04 2,010 2,019 2,003 2,004 117,100
2014/09/03 2,050 2,050 2,010 2,028 91,000
2014/09/02 2,055 2,060 2,018 2,036 91,100
2014/09/01 2,030 2,065 2,030 2,056 108,800
2014/08/29 2,020 2,029 1,989 2,010 118,400
2014/08/28 2,048 2,050 2,014 2,035 107,600
2014/08/27 2,050 2,060 2,014 2,047 82,400
2014/08/26 2,050 2,052 2,027 2,046 78,900
2014/08/25 2,029 2,036 2,018 2,027 24,200
2014/08/22 2,060 2,075 2,005 2,013 94,000
2014/08/21 2,051 2,073 2,032 2,056 52,600
2014/08/20 2,035 2,074 2,035 2,037 105,100
2014/08/19 2,045 2,048 2,018 2,040 91,000
2014/08/18 1,980 2,029 1,980 2,029 73,900
2014/08/15 1,985 2,020 1,955 1,981 180,800
2014/08/14 2,013 2,028 1,995 2,004 164,200
2014/08/13 2,008 2,020 1,985 2,006 147,300
2014/08/12 2,058 2,069 2,015 2,017 102,300
2014/08/11 2,070 2,073 2,036 2,066 32,700
2014/08/08 2,035 2,049 2,011 2,013 63,300
2014/08/07 2,040 2,060 2,029 2,052 42,200
2014/08/06 2,060 2,068 2,017 2,037 86,100
2014/08/05 2,085 2,104 2,060 2,060 56,700
2014/08/04 2,076 2,102 2,060 2,085 46,900
2014/08/01 2,104 2,120 2,065 2,097 55,500
2014/07/31 2,148 2,153 2,102 2,105 54,300
2014/07/30 2,121 2,158 2,118 2,138 70,700
2014/07/29 2,158 2,160 2,125 2,141 44,300
2014/07/28 2,139 2,162 2,121 2,143 46,300
2014/07/25 2,124 2,166 2,118 2,148 92,500
2014/07/24 2,153 2,180 2,113 2,138 92,400
2014/07/23 2,159 2,166 2,120 2,160 175,700
2014/07/22 2,100 2,204 2,100 2,163 217,000
2014/07/18 2,084 2,141 2,079 2,086 237,800
2014/07/17 2,149 2,149 2,078 2,083 189,300
2014/07/16 2,101 2,168 2,100 2,147 172,100
2014/07/15 2,133 2,165 2,116 2,118 193,800
2014/07/14 1,999 2,205 1,990 2,183 512,300
2014/07/11 1,974 1,985 1,955 1,959 89,300
2014/07/10 1,978 1,993 1,966 1,978 148,700
2014/07/09 1,970 1,976 1,950 1,963 131,300
2014/07/08 2,010 2,011 1,973 1,985 108,500
2014/07/07 2,040 2,044 2,017 2,018 62,600
2014/07/04 2,082 2,089 2,035 2,045 75,100
2014/07/03 2,062 2,085 2,046 2,072 66,000
2014/07/02 2,097 2,098 2,051 2,062 63,000
2014/07/01 2,078 2,096 2,047 2,092 75,900
2014/06/30 2,032 2,055 2,012 2,046 76,100
2014/06/27 2,043 2,055 2,015 2,039 66,000
2014/06/26 2,070 2,075 2,048 2,067 56,600
2014/06/25 2,070 2,092 2,052 2,054 45,000
2014/06/24 2,076 2,082 2,042 2,076 34,900
2014/06/23 2,088 2,108 2,075 2,083 49,200
2014/06/20 2,113 2,121 2,071 2,085 74,600
2014/06/19 2,093 2,124 2,091 2,112 87,500
2014/06/18 2,041 2,097 2,041 2,095 80,000
2014/06/17 2,073 2,074 2,029 2,041 127,200
2014/06/16 2,094 2,099 2,068 2,083 66,700
2014/06/13 2,047 2,091 2,040 2,085 80,500
2014/06/12 2,036 2,075 2,020 2,072 47,300
2014/06/11 2,034 2,057 2,007 2,037 62,300
2014/06/10 2,081 2,097 2,037 2,042 60,900
2014/06/09 2,084 2,097 2,079 2,086 68,400
2014/06/06 2,045 2,083 2,045 2,077 79,300
2014/06/05 2,044 2,087 2,021 2,042 135,100
2014/06/04 2,036 2,044 2,011 2,043 120,000
2014/06/03 2,009 2,035 2,002 2,014 128,900
2014/06/02 1,934 2,001 1,934 1,980 202,200
2014/05/30 1,950 1,950 1,913 1,923 52,600
2014/05/29 1,916 1,949 1,910 1,937 80,100
2014/05/28 1,926 1,958 1,893 1,907 106,800
2014/05/27 1,927 1,940 1,915 1,926 155,400
2014/05/26 1,905 1,929 1,900 1,920 70,700
2014/05/23 1,869 1,899 1,850 1,881 88,300
2014/05/22 1,831 1,873 1,817 1,867 111,300
2014/05/21 1,812 1,848 1,803 1,830 66,500
2014/05/20 1,840 1,878 1,821 1,852 69,600
2014/05/19 1,867 1,882 1,801 1,810 144,200
2014/05/16 1,895 1,912 1,851 1,867 131,200
2014/05/15 1,920 1,941 1,894 1,917 67,600
2014/05/14 1,951 1,955 1,917 1,928 120,500
2014/05/13 1,936 1,968 1,919 1,960 107,500
2014/05/12 1,988 1,990 1,910 1,913 90,400
2014/05/09 1,955 1,995 1,955 1,974 55,300
2014/05/08 1,985 2,010 1,951 1,959 235,200
2014/05/07 2,020 2,020 1,963 1,977 202,400
2014/05/02 1,999 2,030 1,982 2,022 102,200
2014/05/01 2,017 2,041 1,955 1,995 179,500
2014/04/30 1,990 2,027 1,980 2,020 78,200
2014/04/28 1,999 2,008 1,980 1,988 68,700
2014/04/25 2,041 2,068 2,014 2,027 64,400
2014/04/24 2,050 2,090 2,035 2,054 102,100
2014/04/23 2,094 2,133 2,049 2,056 68,800
2014/04/22 2,100 2,148 2,080 2,088 67,000
2014/04/21 2,191 2,191 2,102 2,120 69,300
2014/04/18 2,109 2,155 2,104 2,151 90,500
2014/04/17 2,116 2,167 2,093 2,108 92,300
2014/04/16 2,026 2,122 2,026 2,120 111,500
2014/04/15 2,000 2,026 1,978 2,013 89,600
2014/04/14 1,967 2,030 1,967 1,999 78,300
2014/04/11 2,039 2,039 1,963 1,977 143,700
2014/04/10 2,076 2,126 2,027 2,061 115,000
2014/04/09 2,130 2,139 2,066 2,073 206,000
2014/04/08 2,147 2,215 2,124 2,145 243,500
2014/04/07 2,088 2,190 2,075 2,160 224,800
2014/04/04 2,091 2,291 2,069 2,123 625,800
2014/04/03 2,063 2,095 2,056 2,069 88,000
2014/04/02 2,100 2,100 2,036 2,061 117,800
2014/04/01 2,041 2,114 2,033 2,080 128,000
2014/03/31 2,015 2,031 1,977 2,020 100,100
2014/03/28 2,001 2,031 1,952 2,005 159,400
2014/03/27 1,830 2,001 1,821 1,997 264,800
2014/03/26 1,835 1,855 1,804 1,825 196,100
2014/03/25 1,875 1,894 1,815 1,826 217,900
2014/03/24 1,958 1,990 1,878 1,899 185,400
2014/03/20 2,062 2,087 1,950 1,951 143,800
2014/03/19 2,101 2,109 2,035 2,060 64,900
2014/03/18 2,083 2,149 2,071 2,101 43,500
2014/03/17 2,056 2,101 2,051 2,068 38,300
2014/03/14 2,130 2,146 2,087 2,092 106,000
2014/03/13 2,173 2,200 2,168 2,175 26,400
2014/03/12 2,200 2,213 2,173 2,178 32,400
2014/03/11 2,269 2,269 2,190 2,215 66,200
2014/03/10 2,257 2,273 2,215 2,225 56,900
2014/03/07 2,299 2,299 2,247 2,271 36,300
2014/03/06 2,257 2,266 2,211 2,255 36,400
2014/03/05 2,323 2,340 2,250 2,259 39,800
2014/03/04 2,215 2,305 2,215 2,293 69,700
2014/03/03 2,310 2,310 2,217 2,242 69,800
2014/02/28 2,310 2,315 2,285 2,306 67,800
2014/02/27 2,310 2,313 2,267 2,273 55,600
2014/02/26 2,298 2,350 2,290 2,321 61,200
2014/02/25 2,368 2,368 2,314 2,343 56,000
2014/02/24 2,325 2,406 2,286 2,322 85,600
2014/02/21 2,274 2,326 2,274 2,317 41,000
2014/02/20 2,268 2,351 2,249 2,260 91,500
2014/02/19 2,300 2,300 2,251 2,264 44,600
2014/02/18 2,262 2,326 2,249 2,318 61,700
2014/02/17 2,251 2,305 2,230 2,293 62,700
2014/02/14 2,284 2,291 2,184 2,214 59,100
2014/02/13 2,328 2,364 2,283 2,291 59,800
2014/02/12 2,333 2,334 2,262 2,291 70,100
2014/02/10 2,231 2,296 2,204 2,272 99,300
2014/02/07 2,200 2,225 2,163 2,192 97,100
2014/02/06 2,147 2,222 2,147 2,180 96,100
2014/02/05 2,170 2,196 2,126 2,186 108,200
2014/02/04 2,217 2,239 2,140 2,143 160,100
2014/02/03 2,386 2,391 2,304 2,308 103,900
2014/01/31 2,450 2,477 2,353 2,410 156,600
2014/01/30 2,438 2,459 2,410 2,440 182,100
2014/01/29 2,386 2,485 2,386 2,478 114,800
2014/01/28 2,345 2,446 2,345 2,381 128,100
2014/01/27 2,330 2,366 2,297 2,342 140,600
2014/01/24 2,395 2,402 2,363 2,380 202,700
2014/01/23 2,560 2,590 2,460 2,466 137,600
2014/01/22 2,599 2,617 2,531 2,563 127,600
2014/01/21 2,596 2,640 2,540 2,598 179,600
2014/01/20 2,490 2,602 2,485 2,599 315,700
2014/01/17 2,377 2,488 2,366 2,481 274,700
2014/01/16 2,285 2,389 2,275 2,375 204,500
2014/01/15 2,299 2,299 2,246 2,272 74,900
2014/01/14 2,315 2,332 2,243 2,243 161,600
2014/01/10 2,185 2,372 2,185 2,362 281,200
2014/01/09 2,143 2,206 2,136 2,203 96,500
2014/01/08 2,166 2,180 2,137 2,168 59,600
2014/01/07 2,199 2,199 2,128 2,130 86,100
2014/01/06 2,110 2,220 2,100 2,195 148,900

このページの先頭へ