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
2019/12/30 1,246 1,246 1,221 1,230 35,200
2019/12/27 1,266 1,268 1,242 1,251 25,400
2019/12/26 1,226 1,254 1,226 1,254 35,700
2019/12/25 1,260 1,260 1,226 1,234 28,700
2019/12/24 1,262 1,269 1,255 1,265 22,700
2019/12/23 1,280 1,280 1,261 1,268 29,400
2019/12/20 1,280 1,287 1,273 1,279 50,300
2019/12/19 1,288 1,288 1,270 1,279 19,700
2019/12/18 1,305 1,305 1,274 1,288 32,300
2019/12/17 1,299 1,307 1,288 1,307 51,500
2019/12/16 1,292 1,302 1,282 1,288 41,200
2019/12/13 1,260 1,290 1,257 1,286 83,300
2019/12/12 1,250 1,260 1,218 1,220 36,800
2019/12/11 1,267 1,268 1,247 1,250 38,900
2019/12/10 1,243 1,263 1,238 1,263 32,500
2019/12/09 1,249 1,261 1,238 1,254 48,700
2019/12/06 1,219 1,232 1,218 1,232 33,200
2019/12/05 1,241 1,245 1,216 1,219 32,600
2019/12/04 1,228 1,245 1,224 1,240 46,400
2019/12/03 1,223 1,249 1,220 1,244 67,000
2019/12/02 1,250 1,254 1,236 1,248 78,800
2019/11/29 1,222 1,245 1,204 1,236 66,400
2019/11/28 1,221 1,234 1,213 1,230 35,900
2019/11/27 1,213 1,231 1,211 1,231 73,300
2019/11/26 1,210 1,217 1,191 1,194 30,300
2019/11/25 1,200 1,214 1,199 1,207 17,200
2019/11/22 1,214 1,227 1,204 1,205 29,400
2019/11/21 1,224 1,227 1,191 1,224 36,900
2019/11/20 1,224 1,227 1,210 1,226 40,700
2019/11/19 1,218 1,224 1,200 1,224 23,100
2019/11/18 1,214 1,227 1,212 1,218 28,000
2019/11/15 1,196 1,220 1,196 1,211 38,200
2019/11/14 1,226 1,226 1,194 1,196 54,200
2019/11/13 1,238 1,238 1,221 1,224 17,900
2019/11/12 1,219 1,239 1,212 1,234 28,600
2019/11/11 1,244 1,244 1,212 1,219 52,500
2019/11/08 1,244 1,244 1,221 1,239 59,300
2019/11/07 1,234 1,235 1,213 1,227 35,000
2019/11/06 1,237 1,239 1,217 1,239 56,200
2019/11/05 1,210 1,239 1,208 1,239 71,700
2019/11/01 1,204 1,204 1,174 1,196 38,400
2019/10/31 1,196 1,200 1,179 1,189 58,800
2019/10/30 1,192 1,202 1,171 1,201 100,700
2019/10/29 1,208 1,216 1,196 1,197 64,300
2019/10/28 1,198 1,207 1,192 1,192 26,500
2019/10/25 1,196 1,201 1,181 1,198 45,500
2019/10/24 1,193 1,198 1,183 1,189 50,700
2019/10/23 1,183 1,195 1,165 1,192 58,000
2019/10/21 1,177 1,193 1,177 1,185 47,300
2019/10/18 1,202 1,203 1,172 1,177 73,200
2019/10/17 1,220 1,220 1,166 1,183 109,900
2019/10/16 1,242 1,261 1,227 1,229 132,400
2019/10/15 1,205 1,229 1,197 1,197 87,700
2019/10/11 1,184 1,197 1,168 1,193 89,500
2019/10/10 1,156 1,171 1,139 1,170 63,200
2019/10/09 1,141 1,156 1,136 1,156 76,200
2019/10/08 1,135 1,158 1,132 1,148 93,900
2019/10/07 1,164 1,171 1,109 1,119 186,700
2019/10/04 1,250 1,263 1,190 1,194 239,100
2019/10/03 1,251 1,254 1,236 1,252 61,900
2019/10/02 1,267 1,287 1,265 1,281 44,300
2019/10/01 1,255 1,282 1,255 1,280 52,200
2019/09/30 1,265 1,276 1,245 1,250 53,500
2019/09/27 1,293 1,302 1,268 1,286 53,200
2019/09/26 1,330 1,333 1,289 1,293 88,000
2019/09/25 1,282 1,313 1,271 1,309 94,100
2019/09/24 1,258 1,295 1,252 1,294 75,600
2019/09/20 1,254 1,280 1,247 1,277 170,400
2019/09/19 1,234 1,247 1,220 1,242 94,000
2019/09/18 1,255 1,258 1,216 1,231 127,600
2019/09/17 1,275 1,276 1,245 1,251 127,900
2019/09/13 1,262 1,289 1,246 1,283 163,700
2019/09/12 1,213 1,297 1,208 1,290 217,000
2019/09/11 1,189 1,212 1,189 1,199 144,700
2019/09/10 1,162 1,182 1,158 1,173 61,500
2019/09/09 1,155 1,158 1,138 1,155 65,200
2019/09/06 1,171 1,179 1,154 1,155 33,500
2019/09/05 1,142 1,174 1,142 1,167 46,500
2019/09/04 1,131 1,139 1,111 1,133 53,100
2019/09/03 1,122 1,144 1,122 1,140 21,700
2019/09/02 1,151 1,151 1,117 1,122 45,300
2019/08/30 1,121 1,149 1,121 1,148 50,200
2019/08/29 1,112 1,112 1,093 1,105 34,700
2019/08/28 1,121 1,130 1,095 1,109 50,300
2019/08/27 1,104 1,139 1,102 1,120 108,300
2019/08/26 1,100 1,106 1,084 1,093 61,700
2019/08/23 1,155 1,155 1,124 1,134 41,500
2019/08/22 1,162 1,162 1,135 1,146 30,200
2019/08/21 1,149 1,158 1,144 1,158 25,500
2019/08/20 1,140 1,168 1,129 1,168 41,200
2019/08/19 1,134 1,139 1,120 1,133 49,700
2019/08/16 1,112 1,129 1,106 1,116 44,200
2019/08/15 1,127 1,137 1,110 1,119 71,600
2019/08/14 1,172 1,183 1,158 1,162 35,100
2019/08/13 1,180 1,180 1,142 1,160 66,300
2019/08/09 1,192 1,207 1,181 1,184 44,500
2019/08/08 1,188 1,198 1,176 1,186 59,200
2019/08/07 1,190 1,206 1,186 1,190 45,600
2019/08/06 1,153 1,203 1,150 1,196 70,000
2019/08/05 1,208 1,228 1,184 1,199 59,200
2019/08/02 1,225 1,250 1,222 1,233 80,200
2019/08/01 1,230 1,262 1,215 1,255 109,700
2019/07/31 1,222 1,242 1,211 1,229 93,200
2019/07/30 1,241 1,243 1,221 1,241 76,900
2019/07/29 1,257 1,261 1,238 1,244 31,900
2019/07/26 1,257 1,264 1,227 1,253 98,700
2019/07/25 1,255 1,276 1,242 1,264 88,200
2019/07/24 1,267 1,275 1,254 1,257 90,200
2019/07/23 1,258 1,271 1,237 1,267 77,400
2019/07/22 1,246 1,264 1,226 1,253 91,100
2019/07/19 1,239 1,256 1,216 1,253 88,500
2019/07/18 1,277 1,289 1,237 1,245 98,900
2019/07/17 1,312 1,318 1,285 1,289 99,500
2019/07/16 1,310 1,340 1,310 1,327 106,300
2019/07/12 1,350 1,388 1,322 1,329 337,800
2019/07/11 1,259 1,271 1,215 1,267 95,400
2019/07/10 1,222 1,223 1,201 1,208 59,100
2019/07/09 1,233 1,236 1,216 1,226 44,500
2019/07/08 1,252 1,271 1,242 1,244 62,100
2019/07/05 1,247 1,259 1,237 1,253 33,000
2019/07/04 1,234 1,247 1,218 1,247 28,100
2019/07/03 1,230 1,243 1,219 1,234 28,000
2019/07/02 1,248 1,248 1,222 1,231 32,900
2019/07/01 1,208 1,244 1,207 1,244 71,400
2019/06/28 1,177 1,189 1,176 1,178 41,900
2019/06/27 1,176 1,207 1,176 1,197 30,800
2019/06/26 1,192 1,201 1,172 1,175 50,600
2019/06/25 1,188 1,219 1,188 1,202 60,200
2019/06/24 1,144 1,206 1,141 1,203 86,600
2019/06/21 1,169 1,185 1,135 1,138 102,100
2019/06/20 1,162 1,199 1,162 1,173 54,600
2019/06/19 1,132 1,161 1,131 1,148 39,100
2019/06/18 1,134 1,156 1,110 1,115 42,000
2019/06/17 1,144 1,155 1,133 1,134 24,900
2019/06/14 1,159 1,171 1,154 1,154 40,900
2019/06/13 1,173 1,173 1,150 1,161 35,400
2019/06/12 1,198 1,207 1,181 1,181 35,600
2019/06/11 1,195 1,198 1,180 1,198 41,000
2019/06/10 1,181 1,195 1,173 1,191 35,300
2019/06/07 1,173 1,180 1,158 1,176 23,900
2019/06/06 1,166 1,188 1,166 1,173 29,600
2019/06/05 1,144 1,177 1,132 1,174 49,200
2019/06/04 1,077 1,122 1,071 1,117 66,700
2019/06/03 1,130 1,130 1,047 1,074 158,600
2019/05/31 1,156 1,158 1,137 1,139 46,900
2019/05/30 1,168 1,184 1,146 1,171 45,200
2019/05/29 1,156 1,197 1,156 1,176 65,400
2019/05/28 1,216 1,223 1,174 1,221 88,700
2019/05/27 1,192 1,226 1,186 1,216 60,300
2019/05/24 1,151 1,196 1,144 1,194 68,600
2019/05/23 1,150 1,167 1,146 1,158 47,900
2019/05/22 1,177 1,177 1,145 1,164 43,900
2019/05/21 1,152 1,167 1,143 1,160 40,300
2019/05/20 1,152 1,160 1,141 1,158 44,500
2019/05/17 1,149 1,153 1,133 1,137 62,900
2019/05/16 1,140 1,140 1,112 1,122 68,300
2019/05/15 1,180 1,180 1,126 1,146 76,900
2019/05/14 1,119 1,150 1,111 1,148 64,000
2019/05/13 1,146 1,170 1,139 1,146 70,400
2019/05/10 1,140 1,178 1,140 1,152 80,400
2019/05/09 1,164 1,164 1,139 1,141 113,900
2019/05/08 1,193 1,203 1,173 1,177 90,700
2019/05/07 1,240 1,249 1,209 1,214 89,900
2019/04/26 1,226 1,238 1,209 1,235 57,800
2019/04/25 1,227 1,242 1,215 1,236 55,900
2019/04/24 1,263 1,263 1,227 1,230 71,000
2019/04/23 1,250 1,258 1,241 1,246 34,400
2019/04/22 1,215 1,257 1,210 1,236 70,400
2019/04/19 1,234 1,244 1,224 1,226 34,000
2019/04/18 1,264 1,264 1,224 1,227 77,500
2019/04/17 1,282 1,282 1,249 1,260 66,000
2019/04/16 1,309 1,309 1,271 1,277 106,400
2019/04/15 1,315 1,323 1,293 1,302 84,000
2019/04/12 1,287 1,309 1,281 1,292 110,100
2019/04/11 1,280 1,306 1,265 1,279 111,600
2019/04/10 1,285 1,307 1,270 1,301 175,900
2019/04/09 1,355 1,356 1,315 1,323 157,100
2019/04/08 1,351 1,397 1,317 1,372 178,100
2019/04/05 1,482 1,482 1,371 1,372 294,200
2019/04/04 1,544 1,548 1,384 1,500 277,300
2019/04/03 1,550 1,555 1,534 1,555 38,600
2019/04/02 1,549 1,555 1,532 1,551 46,700
2019/04/01 1,497 1,530 1,490 1,529 82,200
2019/03/29 1,493 1,499 1,470 1,488 79,700
2019/03/28 1,506 1,510 1,494 1,504 66,300
2019/03/27 1,547 1,552 1,513 1,516 81,100
2019/03/26 1,507 1,554 1,507 1,554 105,800
2019/03/25 1,497 1,497 1,462 1,488 128,700
2019/03/22 1,546 1,552 1,507 1,515 105,300
2019/03/20 1,554 1,563 1,540 1,551 62,900
2019/03/19 1,553 1,557 1,539 1,547 60,700
2019/03/18 1,519 1,551 1,517 1,551 52,200
2019/03/15 1,496 1,531 1,496 1,511 88,700
2019/03/14 1,500 1,504 1,486 1,496 65,800
2019/03/13 1,514 1,518 1,485 1,486 61,800
2019/03/12 1,504 1,532 1,503 1,529 50,600
2019/03/11 1,503 1,508 1,490 1,499 60,700
2019/03/08 1,505 1,518 1,492 1,509 79,200
2019/03/07 1,491 1,520 1,485 1,508 60,200
2019/03/06 1,506 1,519 1,501 1,508 42,700
2019/03/05 1,506 1,520 1,488 1,515 52,300
2019/03/04 1,515 1,522 1,504 1,519 89,700
2019/03/01 1,506 1,521 1,493 1,507 114,500
2019/02/28 1,462 1,482 1,452 1,463 52,800
2019/02/27 1,483 1,484 1,457 1,477 80,700
2019/02/26 1,497 1,506 1,475 1,483 83,700
2019/02/25 1,484 1,498 1,479 1,497 45,300
2019/02/22 1,470 1,487 1,463 1,483 86,000
2019/02/21 1,456 1,478 1,440 1,475 127,900
2019/02/20 1,431 1,466 1,423 1,462 76,800
2019/02/19 1,420 1,431 1,405 1,411 57,800
2019/02/18 1,423 1,430 1,413 1,425 53,000
2019/02/15 1,393 1,402 1,371 1,400 42,200
2019/02/14 1,415 1,433 1,404 1,415 85,300
2019/02/13 1,389 1,417 1,381 1,388 56,800
2019/02/12 1,345 1,381 1,343 1,381 83,700
2019/02/08 1,355 1,365 1,332 1,348 94,700
2019/02/07 1,397 1,397 1,366 1,376 59,800
2019/02/06 1,399 1,406 1,384 1,398 79,600
2019/02/05 1,399 1,406 1,382 1,400 59,100
2019/02/04 1,354 1,405 1,354 1,405 132,600
2019/02/01 1,358 1,362 1,333 1,335 73,400
2019/01/31 1,339 1,356 1,321 1,346 99,900
2019/01/30 1,364 1,374 1,331 1,333 75,900
2019/01/29 1,317 1,360 1,315 1,353 116,200
2019/01/28 1,368 1,370 1,332 1,333 68,600
2019/01/25 1,379 1,408 1,379 1,383 70,800
2019/01/24 1,374 1,389 1,368 1,379 37,500
2019/01/23 1,368 1,390 1,358 1,385 73,700
2019/01/22 1,392 1,403 1,376 1,388 48,200
2019/01/21 1,405 1,406 1,376 1,392 90,400
2019/01/18 1,380 1,418 1,367 1,379 91,800
2019/01/17 1,400 1,440 1,367 1,378 69,000
2019/01/16 1,410 1,421 1,382 1,396 74,100
2019/01/15 1,366 1,413 1,342 1,410 90,400
2019/01/11 1,400 1,425 1,357 1,392 162,200
2019/01/10 1,286 1,399 1,247 1,378 169,500
2019/01/09 1,275 1,301 1,258 1,301 77,700
2019/01/08 1,244 1,275 1,238 1,263 66,400
2019/01/07 1,201 1,254 1,201 1,240 76,400
2019/01/04 1,161 1,183 1,148 1,171 88,000

このページの先頭へ