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
2021/12/30 724 730 722 724 29,600
2021/12/29 723 734 723 734 22,400
2021/12/28 720 727 716 724 47,900
2021/12/27 710 721 706 719 47,200
2021/12/24 715 718 712 716 33,500
2021/12/23 704 715 703 712 41,600
2021/12/22 701 705 699 700 38,000
2021/12/21 706 715 701 702 45,500
2021/12/20 731 732 709 709 68,400
2021/12/17 724 735 724 732 48,800
2021/12/16 725 729 721 728 25,100
2021/12/15 730 734 720 723 32,100
2021/12/14 730 733 723 730 31,600
2021/12/13 737 737 723 730 39,500
2021/12/10 731 735 723 733 65,600
2021/12/09 719 724 713 716 24,300
2021/12/08 728 731 721 725 33,300
2021/12/07 709 727 703 727 64,000
2021/12/06 709 715 695 695 79,500
2021/12/03 693 712 692 712 40,300
2021/12/02 681 696 681 684 57,500
2021/12/01 680 694 678 687 103,900
2021/11/30 698 708 684 684 61,900
2021/11/29 710 710 687 688 101,900
2021/11/26 726 726 713 714 71,400
2021/11/25 736 736 727 728 14,800
2021/11/24 745 745 730 730 26,300
2021/11/22 734 745 727 744 38,800
2021/11/19 727 728 715 726 50,900
2021/11/18 727 735 723 725 63,900
2021/11/17 742 744 727 729 56,600
2021/11/16 751 755 744 744 41,000
2021/11/15 759 763 746 746 31,400
2021/11/12 748 758 748 750 37,100
2021/11/11 745 751 743 747 60,300
2021/11/10 746 751 744 747 41,800
2021/11/09 744 753 744 749 37,800
2021/11/08 738 750 738 746 44,700
2021/11/05 751 751 737 737 34,900
2021/11/04 750 756 750 752 25,800
2021/11/02 747 754 746 750 40,200
2021/11/01 759 760 751 751 72,800
2021/10/29 745 749 740 742 48,900
2021/10/28 743 750 739 745 28,900
2021/10/27 746 748 743 745 19,900
2021/10/26 745 750 742 746 24,800
2021/10/25 749 754 743 743 45,200
2021/10/22 750 757 744 751 41,400
2021/10/21 759 761 751 753 29,500
2021/10/20 770 770 757 759 36,800
2021/10/19 774 775 761 761 33,700
2021/10/18 773 773 764 773 37,500
2021/10/15 759 771 758 771 70,400
2021/10/14 745 750 734 750 100,500
2021/10/13 760 761 745 746 109,300
2021/10/12 769 771 762 762 61,000
2021/10/11 771 774 764 770 69,100
2021/10/08 783 791 772 774 103,200
2021/10/07 807 807 767 773 240,100
2021/10/06 774 828 766 813 435,000
2021/10/05 766 781 762 772 73,000
2021/10/04 776 782 769 780 45,500
2021/10/01 780 784 768 769 84,000
2021/09/30 788 792 782 782 35,100
2021/09/29 776 788 773 787 60,600
2021/09/28 790 790 779 786 73,500
2021/09/27 793 797 784 790 48,000
2021/09/24 781 794 778 793 66,300
2021/09/22 792 792 770 771 84,100
2021/09/21 803 807 784 794 86,400
2021/09/17 805 807 795 807 78,100
2021/09/16 803 810 798 804 46,700
2021/09/15 812 813 799 807 44,700
2021/09/14 807 820 802 820 59,300
2021/09/13 805 806 792 806 86,400
2021/09/10 790 800 789 800 67,400
2021/09/09 796 796 786 790 62,700
2021/09/08 789 807 789 804 141,100
2021/09/07 775 787 771 787 92,200
2021/09/06 770 776 767 770 56,900
2021/09/03 771 774 767 769 58,800
2021/09/02 770 770 763 770 51,600
2021/09/01 765 773 759 770 112,800
2021/08/31 752 760 749 753 48,300
2021/08/30 757 757 750 755 38,700
2021/08/27 755 755 742 747 41,600
2021/08/26 749 757 748 756 50,300
2021/08/25 751 757 746 746 34,900
2021/08/24 741 753 741 748 55,900
2021/08/23 737 749 737 742 53,600
2021/08/20 738 743 730 732 85,000
2021/08/19 736 744 731 735 69,300
2021/08/18 734 746 732 744 85,600
2021/08/17 739 744 732 734 84,600
2021/08/16 756 756 739 739 108,000
2021/08/13 771 771 755 755 58,400
2021/08/12 769 773 763 769 61,000
2021/08/11 765 771 759 766 73,100
2021/08/10 754 763 751 758 83,100
2021/08/06 765 765 753 755 63,900
2021/08/05 765 767 755 759 90,500
2021/08/04 789 789 766 766 124,200
2021/08/03 799 800 785 789 72,100
2021/08/02 794 809 786 801 91,100
2021/07/30 797 798 784 786 104,600
2021/07/29 800 800 790 796 72,800
2021/07/28 808 808 791 797 84,400
2021/07/27 823 823 806 809 72,700
2021/07/26 833 839 815 819 74,000
2021/07/21 833 845 827 829 102,900
2021/07/20 814 834 810 818 174,600
2021/07/19 831 847 825 825 107,200
2021/07/16 847 854 835 838 94,800
2021/07/15 861 861 842 848 87,600
2021/07/14 842 875 841 856 270,700
2021/07/13 871 878 858 872 176,100
2021/07/12 841 865 836 865 119,400
2021/07/09 820 832 815 830 122,600
2021/07/08 838 844 828 828 87,800
2021/07/07 841 852 834 843 102,000
2021/07/06 855 864 846 849 86,400
2021/07/05 868 873 853 860 84,800
2021/07/02 852 871 847 871 141,500
2021/07/01 855 867 851 851 146,800
2021/06/30 895 899 853 855 258,300
2021/06/29 910 917 884 886 159,900
2021/06/28 918 930 912 914 232,500
2021/06/25 897 915 896 910 247,000
2021/06/24 907 913 868 900 542,700
2021/06/23 920 926 876 898 1,356,500
2021/06/22 812 813 796 804 75,600
2021/06/21 820 825 788 788 163,700
2021/06/18 808 848 800 835 516,900
2021/06/17 807 807 798 799 37,900
2021/06/16 807 820 807 811 53,500
2021/06/15 803 808 796 805 43,300
2021/06/14 806 806 795 800 39,700
2021/06/11 802 805 792 797 65,500
2021/06/10 789 800 783 798 70,000
2021/06/09 781 795 781 786 61,600
2021/06/08 779 784 774 779 51,300
2021/06/07 789 789 777 781 38,100
2021/06/04 778 791 776 784 51,500
2021/06/03 780 783 776 781 60,200
2021/06/02 783 788 778 781 57,200
2021/06/01 785 790 769 786 119,900
2021/05/31 790 791 781 787 60,700
2021/05/28 778 795 778 795 76,200
2021/05/27 795 798 779 779 143,500
2021/05/26 801 802 794 798 55,400
2021/05/25 809 812 798 800 59,000
2021/05/24 801 813 801 809 35,300
2021/05/21 808 811 801 804 56,500
2021/05/20 815 823 811 811 40,400
2021/05/19 813 815 804 806 55,200
2021/05/18 815 825 812 819 42,700
2021/05/17 813 822 811 812 65,400
2021/05/14 829 833 815 817 69,300
2021/05/13 825 845 818 818 68,700
2021/05/12 852 852 821 829 106,800
2021/05/11 860 873 855 859 107,200
2021/05/10 854 870 851 859 54,000
2021/05/07 854 855 842 847 78,500
2021/05/06 827 852 820 844 149,900
2021/04/30 809 826 809 820 107,800
2021/04/28 824 824 809 809 56,400
2021/04/27 827 832 818 819 76,500
2021/04/26 816 825 810 819 124,900
2021/04/23 805 829 802 816 98,600
2021/04/22 809 809 796 802 133,600
2021/04/21 825 825 800 802 171,200
2021/04/20 860 865 839 839 85,700
2021/04/19 868 873 855 857 48,100
2021/04/16 879 884 862 864 60,700
2021/04/15 876 891 875 879 64,100
2021/04/14 917 917 875 880 88,400
2021/04/13 877 914 875 908 158,600
2021/04/12 866 885 860 882 122,000
2021/04/09 851 866 841 854 127,100
2021/04/08 891 900 837 840 313,200
2021/04/07 858 891 844 890 297,400
2021/04/06 843 878 818 858 378,500
2021/04/05 827 842 822 842 88,200
2021/04/02 827 829 821 826 43,300
2021/04/01 829 834 820 824 78,800
2021/03/31 835 837 822 824 112,300
2021/03/30 852 852 832 845 110,300
2021/03/29 853 853 835 848 86,200
2021/03/26 828 845 826 838 65,300
2021/03/25 823 830 818 825 60,500
2021/03/24 846 846 807 816 143,300
2021/03/23 863 865 848 853 85,400
2021/03/22 840 857 835 856 116,600
2021/03/19 830 841 819 837 348,400
2021/03/18 840 840 823 835 104,600
2021/03/17 840 842 828 836 65,100
2021/03/16 832 838 822 838 174,200
2021/03/15 832 852 825 834 131,200
2021/03/12 812 824 808 824 102,900
2021/03/11 836 836 816 821 80,600
2021/03/10 836 842 823 832 78,100
2021/03/09 828 837 821 835 92,200
2021/03/08 829 830 810 822 57,500
2021/03/05 812 817 801 817 67,800
2021/03/04 808 822 800 814 53,900
2021/03/03 811 821 799 814 68,400
2021/03/02 816 820 799 811 81,700
2021/03/01 813 822 801 822 87,500
2021/02/26 821 827 802 802 77,200
2021/02/25 830 838 824 831 49,100
2021/02/24 827 838 818 824 55,700
2021/02/22 820 830 817 828 71,000
2021/02/19 815 815 806 814 50,900
2021/02/18 832 832 814 819 50,400
2021/02/17 829 837 825 831 52,700
2021/02/16 840 840 824 828 58,400
2021/02/15 837 847 834 842 42,200
2021/02/12 837 840 830 836 43,400
2021/02/10 845 845 836 839 49,900
2021/02/09 870 870 841 848 44,900
2021/02/08 865 884 863 871 75,200
2021/02/05 862 866 851 861 62,800
2021/02/04 844 866 843 862 128,400
2021/02/03 829 847 800 843 105,100
2021/02/02 812 825 812 825 49,100
2021/02/01 802 819 793 815 69,100
2021/01/29 808 817 801 802 54,500
2021/01/28 801 814 801 808 61,800
2021/01/27 810 821 810 812 41,700
2021/01/26 812 814 804 813 44,200
2021/01/25 820 823 812 813 34,800
2021/01/22 835 835 819 819 49,400
2021/01/21 850 871 836 837 85,700
2021/01/20 830 846 826 844 56,700
2021/01/19 815 839 808 831 66,300
2021/01/18 835 835 816 818 35,300
2021/01/15 844 848 836 836 61,100
2021/01/14 854 858 845 852 70,200
2021/01/13 836 857 835 854 89,800
2021/01/12 860 860 833 843 110,100
2021/01/08 822 842 820 832 120,600
2021/01/07 818 828 814 821 86,400
2021/01/06 787 810 787 807 59,400
2021/01/05 786 795 784 787 56,000
2021/01/04 820 820 789 798 89,200

このページの先頭へ