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
2020/12/30 828 834 812 813 78,300
2020/12/29 803 826 801 824 87,600
2020/12/28 816 821 791 803 119,700
2020/12/25 815 825 802 815 92,700
2020/12/24 816 832 815 820 63,600
2020/12/23 820 826 802 809 66,600
2020/12/22 838 845 814 821 114,400
2020/12/21 871 877 840 850 162,100
2020/12/18 845 880 838 880 261,300
2020/12/17 858 859 831 852 274,300
2020/12/16 910 920 842 859 756,500
2020/12/15 775 784 773 775 37,700
2020/12/14 780 789 773 780 87,300
2020/12/11 770 771 762 771 68,200
2020/12/10 762 778 760 767 81,000
2020/12/09 759 794 758 776 176,600
2020/12/08 761 766 757 759 67,500
2020/12/07 777 777 758 760 69,900
2020/12/04 766 773 757 760 64,600
2020/12/03 776 776 761 766 89,600
2020/12/02 778 788 769 776 155,300
2020/12/01 758 784 752 780 151,200
2020/11/30 777 777 747 765 618,600
2020/11/27 781 789 771 777 256,300
2020/11/26 784 791 778 783 152,800
2020/11/25 812 817 783 783 215,900
2020/11/24 810 813 790 797 234,900
2020/11/20 808 821 790 810 105,200
2020/11/19 837 843 805 808 183,200
2020/11/18 831 842 805 842 152,000
2020/11/17 867 867 826 829 163,700
2020/11/16 889 901 862 867 146,400
2020/11/13 928 928 881 884 120,100
2020/11/12 958 963 927 933 76,700
2020/11/11 997 999 937 957 117,400
2020/11/10 937 973 921 972 123,400
2020/11/09 928 944 901 922 59,400
2020/11/06 896 928 885 922 69,700
2020/11/05 921 921 886 902 99,300
2020/11/04 953 953 905 913 75,400
2020/11/02 936 955 931 952 56,700
2020/10/30 930 930 901 923 59,000
2020/10/29 937 948 917 925 47,600
2020/10/28 941 946 920 942 36,000
2020/10/27 964 964 939 944 27,600
2020/10/26 956 969 956 964 15,400
2020/10/23 955 975 952 965 23,900
2020/10/22 987 987 953 955 26,200
2020/10/21 983 1,001 972 980 19,700
2020/10/20 1,002 1,012 977 981 34,800
2020/10/19 975 1,005 975 1,000 43,100
2020/10/16 965 978 958 973 41,100
2020/10/15 951 967 942 955 29,100
2020/10/14 970 970 940 955 34,000
2020/10/13 991 991 971 981 23,300
2020/10/12 981 990 969 987 34,900
2020/10/09 980 980 953 969 32,100
2020/10/08 964 984 957 980 42,600
2020/10/07 951 963 927 961 55,400
2020/10/06 1,012 1,057 953 966 171,900
2020/10/05 1,023 1,054 1,007 1,024 40,000
2020/10/02 1,013 1,025 986 993 52,500
2020/09/30 1,022 1,038 983 983 44,800
2020/09/29 1,035 1,050 1,007 1,024 47,300
2020/09/28 1,034 1,040 1,007 1,040 115,900
2020/09/25 1,010 1,076 998 1,004 194,800
2020/09/24 1,050 1,050 995 1,007 118,800
2020/09/23 1,123 1,130 1,057 1,058 82,500
2020/09/18 1,089 1,124 1,069 1,122 87,900
2020/09/17 1,081 1,098 1,075 1,095 29,700
2020/09/16 1,067 1,094 1,055 1,080 62,200
2020/09/15 1,070 1,070 1,046 1,068 50,200
2020/09/14 1,022 1,072 1,022 1,072 75,800
2020/09/11 996 1,028 975 1,000 89,100
2020/09/10 951 993 945 981 82,700
2020/09/09 942 954 931 947 50,700
2020/09/08 927 948 920 945 42,200
2020/09/07 892 937 892 931 38,600
2020/09/04 888 902 884 890 22,200
2020/09/03 915 918 892 912 29,200
2020/09/02 900 906 892 904 23,700
2020/09/01 916 916 897 901 45,200
2020/08/31 915 930 907 918 26,800
2020/08/28 908 942 904 919 66,800
2020/08/27 907 913 897 908 28,200
2020/08/26 908 927 895 914 21,500
2020/08/25 895 920 895 915 39,000
2020/08/24 889 892 879 886 15,300
2020/08/21 888 902 882 891 13,800
2020/08/20 910 920 880 880 31,000
2020/08/19 888 917 885 911 25,200
2020/08/18 902 916 891 902 26,100
2020/08/17 931 933 903 906 20,500
2020/08/14 915 941 904 931 55,600
2020/08/13 915 921 891 915 37,100
2020/08/12 898 910 885 910 33,400
2020/08/11 841 900 841 896 71,500
2020/08/07 826 849 822 830 29,300
2020/08/06 835 838 821 825 38,100
2020/08/05 862 862 834 840 27,500
2020/08/04 847 869 839 869 23,800
2020/08/03 804 833 801 833 38,600
2020/07/31 837 837 787 789 42,300
2020/07/30 856 862 837 837 31,000
2020/07/29 900 900 852 852 47,700
2020/07/28 920 920 896 906 20,300
2020/07/27 900 924 888 924 29,600
2020/07/22 923 928 902 905 28,300
2020/07/21 913 934 905 928 47,000
2020/07/20 919 920 902 913 35,300
2020/07/17 943 948 909 919 23,000
2020/07/16 949 958 935 938 34,000
2020/07/15 936 977 936 954 31,400
2020/07/14 930 934 915 930 27,300
2020/07/13 892 935 887 930 54,800
2020/07/10 930 930 872 877 109,300
2020/07/09 923 943 915 925 39,200
2020/07/08 933 943 911 911 28,000
2020/07/07 934 941 917 934 41,400
2020/07/06 916 936 915 932 58,300
2020/07/03 930 950 906 925 39,500
2020/07/02 966 970 930 930 49,600
2020/07/01 975 976 958 965 47,800
2020/06/30 969 990 960 960 28,600
2020/06/29 963 971 948 954 33,900
2020/06/26 966 979 957 971 29,600
2020/06/25 969 973 953 964 43,400
2020/06/24 997 1,004 970 977 49,300
2020/06/23 1,024 1,038 1,010 1,015 30,600
2020/06/22 996 1,024 992 1,020 32,700
2020/06/19 1,019 1,022 1,000 1,003 38,700
2020/06/18 1,009 1,016 985 1,011 32,600
2020/06/17 1,029 1,030 1,004 1,012 24,200
2020/06/16 991 1,038 988 1,029 55,800
2020/06/15 989 996 964 965 38,100
2020/06/12 976 1,001 965 992 62,900
2020/06/11 1,042 1,042 997 1,004 62,100
2020/06/10 1,065 1,065 1,035 1,054 43,400
2020/06/09 1,042 1,068 1,040 1,064 61,500
2020/06/08 1,040 1,042 1,015 1,037 87,600
2020/06/05 1,050 1,050 1,013 1,027 75,500
2020/06/04 1,022 1,048 998 1,048 65,800
2020/06/03 1,008 1,023 1,002 1,010 64,600
2020/06/02 980 998 968 988 34,800
2020/06/01 1,001 1,010 958 966 61,900
2020/05/29 998 998 962 962 60,500
2020/05/28 967 999 967 995 94,900
2020/05/27 962 970 947 958 79,800
2020/05/26 905 965 905 956 108,500
2020/05/25 910 910 890 895 40,700
2020/05/22 895 915 870 891 37,800
2020/05/21 891 913 887 889 80,100
2020/05/20 905 925 881 888 101,800
2020/05/19 912 915 888 903 35,800
2020/05/18 886 895 869 891 24,200
2020/05/15 862 880 846 877 43,300
2020/05/14 883 885 854 854 56,400
2020/05/13 892 905 877 892 33,800
2020/05/12 931 933 901 903 36,200
2020/05/11 905 930 905 927 60,900
2020/05/08 872 891 868 890 54,200
2020/05/07 847 874 846 858 40,100
2020/05/01 889 897 849 853 55,800
2020/04/30 868 902 862 891 113,100
2020/04/28 842 860 836 843 87,100
2020/04/27 825 838 812 837 75,600
2020/04/24 813 819 802 814 69,100
2020/04/23 793 828 793 828 93,900
2020/04/22 801 801 776 793 130,200
2020/04/21 856 871 812 816 210,300
2020/04/20 890 892 871 879 69,700
2020/04/17 907 928 882 887 63,800
2020/04/16 862 900 858 900 58,400
2020/04/15 907 907 865 871 117,400
2020/04/14 913 919 891 913 64,200
2020/04/13 963 963 904 911 77,800
2020/04/10 985 1,002 934 961 78,800
2020/04/09 970 995 956 978 83,300
2020/04/08 983 1,009 943 946 144,200
2020/04/07 962 983 941 968 60,000
2020/04/06 919 965 879 958 96,900
2020/04/03 880 938 858 921 124,100
2020/04/02 1,000 1,023 868 884 198,400
2020/04/01 1,048 1,073 1,002 1,012 67,400
2020/03/31 1,076 1,080 1,020 1,038 47,700
2020/03/30 1,103 1,115 1,026 1,074 66,900
2020/03/27 1,033 1,073 1,014 1,073 127,100
2020/03/26 1,019 1,028 981 1,009 134,000
2020/03/25 1,107 1,130 1,024 1,036 100,400
2020/03/24 1,061 1,085 1,046 1,085 73,000
2020/03/23 1,077 1,077 976 1,031 114,600
2020/03/19 990 1,036 975 1,006 74,800
2020/03/18 971 1,020 954 954 104,700
2020/03/17 889 972 862 962 139,800
2020/03/16 898 950 893 903 74,600
2020/03/13 915 920 862 894 100,400
2020/03/12 996 996 938 960 126,000
2020/03/11 1,027 1,050 1,007 1,009 117,100
2020/03/10 997 1,023 951 1,020 104,400
2020/03/09 1,055 1,070 1,005 1,008 116,500
2020/03/06 1,069 1,091 1,054 1,068 137,400
2020/03/05 1,112 1,112 1,086 1,097 80,700
2020/03/04 1,071 1,092 1,069 1,086 93,500
2020/03/03 1,151 1,152 1,082 1,083 111,800
2020/03/02 1,112 1,168 1,106 1,129 135,100
2020/02/28 1,115 1,118 1,081 1,085 120,100
2020/02/27 1,208 1,208 1,157 1,160 92,000
2020/02/26 1,212 1,219 1,193 1,215 68,700
2020/02/25 1,218 1,250 1,211 1,231 96,600
2020/02/21 1,300 1,312 1,291 1,294 39,100
2020/02/20 1,340 1,340 1,305 1,308 77,700
2020/02/19 1,354 1,361 1,320 1,323 39,700
2020/02/18 1,364 1,370 1,340 1,354 65,700
2020/02/17 1,391 1,397 1,371 1,373 54,100
2020/02/14 1,403 1,412 1,395 1,410 47,500
2020/02/13 1,417 1,433 1,393 1,417 65,900
2020/02/12 1,447 1,463 1,423 1,431 67,500
2020/02/10 1,471 1,475 1,452 1,461 62,800
2020/02/07 1,504 1,505 1,478 1,496 35,300
2020/02/06 1,519 1,534 1,500 1,504 86,600
2020/02/05 1,492 1,515 1,492 1,500 84,800
2020/02/04 1,452 1,481 1,423 1,478 57,400
2020/02/03 1,429 1,466 1,407 1,460 79,500
2020/01/31 1,411 1,452 1,399 1,441 107,100
2020/01/30 1,385 1,421 1,373 1,420 193,400
2020/01/29 1,404 1,410 1,368 1,391 101,600
2020/01/28 1,392 1,482 1,376 1,430 165,000
2020/01/27 1,395 1,409 1,378 1,399 118,200
2020/01/24 1,417 1,438 1,402 1,414 123,300
2020/01/23 1,405 1,425 1,403 1,405 81,300
2020/01/22 1,414 1,416 1,393 1,409 104,200
2020/01/21 1,445 1,446 1,419 1,428 63,400
2020/01/20 1,450 1,464 1,431 1,435 90,200
2020/01/17 1,488 1,499 1,452 1,459 104,000
2020/01/16 1,457 1,482 1,446 1,473 108,900
2020/01/15 1,471 1,509 1,451 1,463 210,600
2020/01/14 1,521 1,530 1,457 1,473 389,400
2020/01/10 1,380 1,535 1,361 1,524 443,400
2020/01/09 1,260 1,382 1,260 1,382 260,000
2020/01/08 1,218 1,249 1,205 1,247 65,300
2020/01/07 1,232 1,247 1,226 1,240 42,900
2020/01/06 1,218 1,221 1,195 1,220 68,500

このページの先頭へ