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
2015/12/30 1,543 1,561 1,526 1,543 117,000
2015/12/29 1,501 1,537 1,501 1,532 189,200
2015/12/28 1,510 1,542 1,492 1,502 348,600
2015/12/25 1,561 1,574 1,542 1,543 176,300
2015/12/24 1,583 1,594 1,567 1,570 187,500
2015/12/22 1,610 1,619 1,581 1,590 162,600
2015/12/21 1,620 1,622 1,596 1,617 153,600
2015/12/18 1,650 1,661 1,626 1,635 139,400
2015/12/17 1,638 1,666 1,637 1,657 178,900
2015/12/16 1,610 1,636 1,610 1,624 147,500
2015/12/15 1,603 1,630 1,597 1,599 190,800
2015/12/14 1,650 1,650 1,604 1,613 205,700
2015/12/11 1,680 1,684 1,661 1,675 161,200
2015/12/10 1,677 1,677 1,630 1,642 148,700
2015/12/09 1,679 1,700 1,677 1,686 97,200
2015/12/08 1,693 1,707 1,679 1,682 153,100
2015/12/07 1,695 1,707 1,684 1,684 96,000
2015/12/04 1,706 1,708 1,681 1,686 169,600
2015/12/03 1,730 1,752 1,728 1,736 103,900
2015/12/02 1,745 1,748 1,730 1,733 94,800
2015/12/01 1,725 1,740 1,721 1,731 104,000
2015/11/30 1,771 1,772 1,724 1,725 121,900
2015/11/27 1,783 1,797 1,769 1,777 85,800
2015/11/26 1,776 1,789 1,764 1,765 64,900
2015/11/25 1,779 1,784 1,768 1,777 73,600
2015/11/24 1,784 1,790 1,761 1,777 117,000
2015/11/20 1,780 1,793 1,765 1,784 84,000
2015/11/19 1,784 1,823 1,776 1,776 222,200
2015/11/18 1,760 1,773 1,752 1,762 82,700
2015/11/17 1,767 1,770 1,739 1,743 74,300
2015/11/16 1,738 1,770 1,738 1,759 82,000
2015/11/13 1,750 1,766 1,735 1,760 72,900
2015/11/12 1,750 1,781 1,750 1,767 86,000
2015/11/11 1,758 1,780 1,747 1,769 83,400
2015/11/10 1,772 1,781 1,730 1,757 169,900
2015/11/09 1,764 1,786 1,759 1,775 118,300
2015/11/06 1,744 1,767 1,744 1,764 130,000
2015/11/05 1,700 1,753 1,700 1,732 146,800
2015/11/04 1,700 1,738 1,700 1,702 143,600
2015/11/02 1,690 1,705 1,674 1,684 153,400
2015/10/30 1,715 1,727 1,685 1,688 137,600
2015/10/29 1,722 1,748 1,716 1,721 117,200
2015/10/28 1,727 1,727 1,711 1,716 86,800
2015/10/27 1,747 1,753 1,732 1,738 91,100
2015/10/26 1,756 1,759 1,738 1,752 79,500
2015/10/23 1,750 1,750 1,724 1,740 145,600
2015/10/22 1,735 1,741 1,711 1,718 72,100
2015/10/21 1,708 1,752 1,704 1,747 170,400
2015/10/20 1,715 1,715 1,693 1,715 70,200
2015/10/19 1,714 1,717 1,691 1,705 71,000
2015/10/16 1,707 1,723 1,667 1,712 149,100
2015/10/15 1,660 1,699 1,640 1,686 130,700
2015/10/14 1,713 1,718 1,655 1,667 194,200
2015/10/13 1,705 1,738 1,697 1,720 248,700
2015/10/09 1,690 1,702 1,662 1,695 209,700
2015/10/08 1,692 1,692 1,636 1,671 382,500
2015/10/07 1,731 1,740 1,676 1,692 386,800
2015/10/06 1,778 1,790 1,716 1,747 350,700
2015/10/05 1,947 1,948 1,756 1,777 367,600
2015/10/02 1,884 1,957 1,863 1,950 139,800
2015/10/01 1,894 1,908 1,850 1,903 88,000
2015/09/30 1,847 1,870 1,815 1,854 140,500
2015/09/29 1,874 1,898 1,847 1,859 132,800
2015/09/28 1,894 1,911 1,877 1,903 51,400
2015/09/25 1,838 1,893 1,831 1,893 115,600
2015/09/24 1,838 1,868 1,822 1,840 92,100
2015/09/18 1,894 1,894 1,862 1,867 105,400
2015/09/17 1,868 1,891 1,857 1,881 71,500
2015/09/16 1,864 1,880 1,830 1,853 87,900
2015/09/15 1,806 1,866 1,801 1,841 130,700
2015/09/14 1,776 1,810 1,756 1,805 134,900
2015/09/11 1,790 1,790 1,763 1,776 105,700
2015/09/10 1,732 1,786 1,724 1,775 67,500
2015/09/09 1,736 1,756 1,718 1,756 86,900
2015/09/08 1,713 1,741 1,675 1,679 121,900
2015/09/07 1,711 1,754 1,704 1,724 73,500
2015/09/04 1,800 1,813 1,726 1,741 119,400
2015/09/03 1,793 1,840 1,782 1,792 72,300
2015/09/02 1,781 1,823 1,772 1,773 110,900
2015/09/01 1,891 1,891 1,807 1,807 113,500
2015/08/31 1,831 1,883 1,815 1,865 124,300
2015/08/28 1,796 1,889 1,780 1,850 394,500
2015/08/27 1,790 1,804 1,754 1,754 190,400
2015/08/26 1,753 1,770 1,716 1,755 174,600
2015/08/25 1,722 1,813 1,694 1,754 252,800
2015/08/24 1,858 1,874 1,779 1,780 190,300
2015/08/21 1,930 1,963 1,878 1,881 169,200
2015/08/20 1,994 1,994 1,931 1,933 104,300
2015/08/19 1,983 2,038 1,978 1,998 157,900
2015/08/18 1,947 1,999 1,943 1,983 117,400
2015/08/17 1,955 1,984 1,938 1,946 81,800
2015/08/14 1,950 1,952 1,903 1,936 164,400
2015/08/13 1,993 2,005 1,954 1,970 132,600
2015/08/12 1,981 2,055 1,968 2,030 286,700
2015/08/11 1,970 2,009 1,938 1,993 338,500
2015/08/10 1,943 1,993 1,912 1,967 373,400
2015/08/07 1,872 1,915 1,869 1,892 145,700
2015/08/06 1,803 1,898 1,800 1,881 194,400
2015/08/05 1,790 1,796 1,752 1,785 215,400
2015/08/04 1,822 1,825 1,779 1,790 224,500
2015/08/03 1,849 1,849 1,810 1,822 78,500
2015/07/31 1,813 1,838 1,790 1,835 147,500
2015/07/30 1,844 1,844 1,802 1,810 117,300
2015/07/29 1,813 1,845 1,782 1,837 211,300
2015/07/28 1,806 1,818 1,791 1,810 130,900
2015/07/27 1,852 1,860 1,816 1,827 119,500
2015/07/24 1,890 1,908 1,851 1,864 156,000
2015/07/23 1,922 1,925 1,872 1,889 140,400
2015/07/22 1,955 2,000 1,936 1,937 256,800
2015/07/21 1,953 1,966 1,926 1,956 98,200
2015/07/17 1,953 1,972 1,939 1,946 164,200
2015/07/16 1,911 2,003 1,881 1,985 266,200
2015/07/15 1,940 1,966 1,906 1,921 173,800
2015/07/14 1,898 2,058 1,898 1,929 563,000
2015/07/13 1,883 1,917 1,847 1,864 346,800
2015/07/10 1,986 1,998 1,923 1,923 175,800
2015/07/09 1,925 1,974 1,896 1,970 119,200
2015/07/08 2,010 2,014 1,955 1,962 159,300
2015/07/07 2,052 2,078 2,029 2,029 114,700
2015/07/06 2,061 2,062 2,013 2,022 108,100
2015/07/03 2,121 2,121 2,076 2,090 81,800
2015/07/02 2,129 2,148 2,116 2,122 230,800
2015/07/01 2,080 2,109 2,069 2,092 105,000
2015/06/30 2,035 2,076 2,029 2,068 99,000
2015/06/29 2,030 2,058 2,023 2,027 94,800
2015/06/26 2,091 2,104 2,064 2,080 57,600
2015/06/25 2,112 2,117 2,085 2,088 61,400
2015/06/24 2,120 2,138 2,111 2,119 119,100
2015/06/23 2,107 2,114 2,083 2,108 119,300
2015/06/22 2,083 2,104 2,077 2,097 64,400
2015/06/19 2,050 2,078 2,050 2,077 81,400
2015/06/18 2,079 2,079 2,048 2,048 60,400
2015/06/17 2,071 2,098 2,068 2,086 103,700
2015/06/16 2,116 2,119 2,059 2,060 58,000
2015/06/15 2,108 2,116 2,093 2,113 82,000
2015/06/12 2,110 2,127 2,100 2,123 328,500
2015/06/11 2,065 2,126 2,064 2,089 359,300
2015/06/10 2,055 2,072 2,042 2,043 123,500
2015/06/09 2,057 2,078 2,050 2,062 98,000
2015/06/08 2,055 2,068 2,050 2,060 78,500
2015/06/05 2,054 2,060 2,030 2,052 78,900
2015/06/04 2,070 2,074 2,058 2,063 57,800
2015/06/03 2,068 2,079 2,054 2,076 90,500
2015/06/02 2,057 2,073 2,055 2,068 131,400
2015/06/01 2,025 2,060 2,024 2,056 118,800
2015/05/29 2,014 2,033 2,003 2,008 133,600
2015/05/28 2,042 2,057 2,007 2,013 221,600
2015/05/27 2,082 2,084 2,049 2,054 179,900
2015/05/26 2,083 2,104 2,079 2,090 257,900
2015/05/25 2,065 2,083 2,047 2,081 254,400
2015/05/22 2,070 2,074 2,055 2,059 370,900
2015/05/21 2,185 2,185 2,077 2,078 963,200
2015/05/20 2,320 2,347 2,294 2,335 122,000
2015/05/19 2,292 2,318 2,292 2,308 103,100
2015/05/18 2,332 2,366 2,267 2,283 234,100
2015/05/15 2,400 2,406 2,357 2,370 66,300
2015/05/14 2,406 2,411 2,366 2,389 152,400
2015/05/13 2,420 2,430 2,390 2,418 103,700
2015/05/12 2,428 2,428 2,375 2,423 102,800
2015/05/11 2,386 2,441 2,386 2,422 152,200
2015/05/08 2,323 2,369 2,323 2,364 130,000
2015/05/07 2,292 2,357 2,286 2,312 187,800
2015/05/01 2,240 2,280 2,217 2,277 104,300
2015/04/30 2,216 2,264 2,216 2,242 82,000
2015/04/28 2,254 2,289 2,248 2,259 109,700
2015/04/27 2,240 2,267 2,211 2,247 75,900
2015/04/24 2,200 2,230 2,176 2,217 58,800
2015/04/23 2,189 2,209 2,178 2,187 63,300
2015/04/22 2,181 2,201 2,171 2,196 70,600
2015/04/21 2,156 2,184 2,156 2,170 76,100
2015/04/20 2,165 2,174 2,132 2,167 82,000
2015/04/17 2,201 2,202 2,163 2,173 94,600
2015/04/16 2,190 2,221 2,159 2,217 93,800
2015/04/15 2,200 2,203 2,181 2,189 78,200
2015/04/14 2,140 2,225 2,052 2,216 188,300
2015/04/13 2,230 2,230 2,104 2,143 193,200
2015/04/10 2,184 2,242 2,184 2,224 112,000
2015/04/09 2,171 2,184 2,153 2,173 92,100
2015/04/08 2,161 2,185 2,157 2,173 77,200
2015/04/07 2,160 2,177 2,101 2,153 165,000
2015/04/06 2,270 2,289 2,142 2,166 213,400
2015/04/03 2,341 2,341 2,290 2,317 78,800
2015/04/02 2,355 2,374 2,342 2,353 146,100
2015/04/01 2,329 2,379 2,329 2,350 239,400
2015/03/31 2,298 2,329 2,290 2,321 99,200
2015/03/30 2,242 2,281 2,192 2,268 122,000
2015/03/27 2,254 2,307 2,210 2,221 129,900
2015/03/26 2,302 2,316 2,276 2,289 80,900
2015/03/25 2,324 2,343 2,272 2,302 100,200
2015/03/24 2,300 2,325 2,276 2,315 79,500
2015/03/23 2,275 2,315 2,270 2,299 113,700
2015/03/20 2,220 2,252 2,220 2,252 76,800
2015/03/19 2,240 2,248 2,205 2,225 74,100
2015/03/18 2,268 2,272 2,220 2,244 88,000
2015/03/17 2,250 2,289 2,250 2,259 124,600
2015/03/16 2,233 2,255 2,227 2,246 97,500
2015/03/13 2,186 2,230 2,170 2,220 209,600
2015/03/12 2,172 2,193 2,172 2,181 125,000
2015/03/11 2,150 2,165 2,138 2,156 168,900
2015/03/10 2,127 2,147 2,104 2,125 81,100
2015/03/09 2,103 2,136 2,091 2,127 93,900
2015/03/06 2,100 2,124 2,081 2,093 149,900
2015/03/05 2,093 2,107 2,072 2,101 98,700
2015/03/04 2,105 2,119 2,068 2,093 170,800
2015/03/03 2,017 2,111 2,017 2,087 372,800
2015/03/02 2,007 2,021 1,964 2,012 137,500
2015/02/27 1,945 2,003 1,944 1,994 235,100
2015/02/26 1,960 1,995 1,938 1,980 139,300
2015/02/25 1,950 1,959 1,911 1,955 277,000
2015/02/24 1,868 1,946 1,868 1,920 360,500
2015/02/23 1,942 1,946 1,907 1,908 116,400
2015/02/20 1,949 1,968 1,933 1,940 87,100
2015/02/19 1,911 1,947 1,911 1,938 131,700
2015/02/18 1,910 1,926 1,894 1,907 164,400
2015/02/17 1,915 1,925 1,873 1,877 128,500
2015/02/16 1,880 1,923 1,875 1,903 143,100
2015/02/13 1,867 1,876 1,855 1,868 100,500
2015/02/12 1,920 1,920 1,877 1,879 130,800
2015/02/10 1,909 1,920 1,891 1,897 120,200
2015/02/09 1,902 1,929 1,890 1,908 144,600
2015/02/06 1,842 1,890 1,842 1,889 131,300
2015/02/05 1,841 1,893 1,823 1,857 120,700
2015/02/04 1,855 1,883 1,842 1,848 158,800
2015/02/03 1,840 1,858 1,822 1,832 148,700
2015/02/02 1,829 1,862 1,823 1,837 202,000
2015/01/30 1,845 1,857 1,807 1,821 260,900
2015/01/29 1,820 1,832 1,805 1,811 300,900
2015/01/28 1,820 1,847 1,803 1,836 220,900
2015/01/27 1,839 1,855 1,816 1,849 222,900
2015/01/26 1,811 1,844 1,775 1,842 370,100
2015/01/23 1,862 1,875 1,820 1,836 322,500
2015/01/22 1,832 2,054 1,805 1,902 519,000
2015/01/21 1,822 1,831 1,795 1,820 281,000
2015/01/20 1,820 1,907 1,800 1,833 317,800
2015/01/19 1,814 1,831 1,784 1,810 225,100
2015/01/16 1,880 1,880 1,789 1,803 570,800
2015/01/15 1,984 2,001 1,901 1,909 243,200
2015/01/14 2,004 2,049 1,979 1,986 170,800
2015/01/13 2,050 2,054 1,984 2,004 390,400
2015/01/09 2,185 2,220 2,069 2,109 277,200
2015/01/08 2,145 2,199 2,143 2,196 75,300
2015/01/07 2,114 2,168 2,114 2,144 70,500
2015/01/06 2,176 2,200 2,146 2,150 81,400
2015/01/05 2,240 2,241 2,207 2,221 54,800

このページの先頭へ