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
2022/12/30 532 534 528 528 64,800
2022/12/29 519 533 516 532 68,800
2022/12/28 519 524 512 523 123,500
2022/12/27 530 530 519 522 84,100
2022/12/26 523 524 518 524 37,200
2022/12/23 522 523 520 522 63,800
2022/12/22 529 529 522 526 56,700
2022/12/21 534 539 525 525 66,000
2022/12/20 543 550 534 535 99,600
2022/12/19 541 544 539 543 45,500
2022/12/16 549 552 543 543 44,100
2022/12/15 552 555 551 553 21,600
2022/12/14 552 554 549 553 31,000
2022/12/13 553 553 548 550 30,100
2022/12/12 548 553 545 551 46,800
2022/12/09 543 549 543 546 32,200
2022/12/08 550 550 542 544 51,000
2022/12/07 545 550 543 550 37,900
2022/12/06 546 549 545 545 26,900
2022/12/05 555 556 547 551 39,500
2022/12/02 562 562 548 551 76,400
2022/12/01 570 570 563 566 56,800
2022/11/30 559 568 559 565 97,500
2022/11/29 561 562 556 560 72,500
2022/11/28 585 585 571 572 197,100
2022/11/25 579 583 576 583 38,200
2022/11/24 579 580 572 579 68,100
2022/11/22 572 577 570 575 65,400
2022/11/21 574 575 569 570 54,800
2022/11/18 571 573 568 572 39,500
2022/11/17 568 571 567 569 25,400
2022/11/16 567 569 565 569 26,400
2022/11/15 563 569 562 567 38,700
2022/11/14 567 568 562 564 31,900
2022/11/11 567 569 563 569 80,500
2022/11/10 557 559 551 559 54,000
2022/11/09 553 556 550 555 38,500
2022/11/08 551 553 547 552 41,400
2022/11/07 547 550 543 546 43,700
2022/11/04 549 552 539 540 108,900
2022/11/02 547 557 547 556 55,300
2022/11/01 548 551 545 547 73,600
2022/10/31 543 544 538 544 47,600
2022/10/28 531 540 528 538 180,600
2022/10/27 532 537 530 536 57,100
2022/10/26 537 543 528 535 72,400
2022/10/25 534 534 516 528 137,700
2022/10/24 543 543 531 531 79,100
2022/10/21 542 545 536 536 93,000
2022/10/20 541 552 540 548 56,300
2022/10/19 542 545 540 544 72,500
2022/10/18 541 545 536 539 65,500
2022/10/17 537 538 532 536 93,200
2022/10/14 545 550 543 543 96,700
2022/10/13 547 547 535 536 108,300
2022/10/12 556 557 542 551 140,800
2022/10/11 568 581 555 556 170,900
2022/10/07 572 594 570 571 238,400
2022/10/06 616 636 556 570 633,300
2022/10/05 618 624 617 619 59,500
2022/10/04 603 618 602 617 67,400
2022/10/03 584 597 582 594 75,900
2022/09/30 606 606 591 591 52,500
2022/09/29 611 614 602 602 77,700
2022/09/28 590 601 589 601 78,900
2022/09/27 598 609 592 594 53,200
2022/09/26 605 605 591 594 73,400
2022/09/22 607 614 604 610 53,800
2022/09/21 609 613 605 610 41,400
2022/09/20 609 620 609 616 42,100
2022/09/16 603 607 601 601 35,400
2022/09/15 607 609 603 604 29,000
2022/09/14 615 617 608 608 42,800
2022/09/13 628 628 623 624 36,000
2022/09/12 629 629 621 625 47,800
2022/09/09 622 629 622 628 66,400
2022/09/08 612 624 611 620 48,100
2022/09/07 612 612 603 605 53,500
2022/09/06 613 617 608 612 33,800
2022/09/05 613 615 608 612 49,600
2022/09/02 618 619 613 618 27,900
2022/09/01 613 626 612 617 68,200
2022/08/31 619 622 612 613 23,300
2022/08/30 623 627 618 622 34,100
2022/08/29 612 619 610 614 42,500
2022/08/26 637 637 626 627 25,300
2022/08/25 625 637 624 633 30,600
2022/08/24 613 626 612 621 31,800
2022/08/23 614 619 612 612 62,900
2022/08/22 625 630 621 624 46,200
2022/08/19 637 637 625 625 30,700
2022/08/18 640 643 633 634 27,800
2022/08/17 643 647 639 647 41,800
2022/08/16 648 648 636 638 32,300
2022/08/15 654 654 643 645 25,200
2022/08/12 650 653 640 646 63,500
2022/08/10 625 634 619 634 42,200
2022/08/09 625 630 622 622 45,800
2022/08/08 633 636 627 628 43,700
2022/08/05 625 638 625 638 41,000
2022/08/04 628 632 621 628 46,000
2022/08/03 633 635 623 625 56,100
2022/08/02 647 648 632 633 50,700
2022/08/01 654 654 647 651 57,000
2022/07/29 653 654 642 646 48,200
2022/07/28 640 653 640 653 61,300
2022/07/27 656 657 640 643 64,800
2022/07/26 656 662 649 658 60,600
2022/07/25 655 664 654 655 59,200
2022/07/22 654 666 638 659 135,800
2022/07/21 658 669 650 655 113,400
2022/07/20 640 665 635 661 177,100
2022/07/19 652 652 628 634 151,400
2022/07/15 629 652 620 643 376,100
2022/07/14 616 639 607 625 446,900
2022/07/13 582 617 570 616 720,800
2022/07/12 544 553 544 552 74,600
2022/07/11 550 554 547 551 81,200
2022/07/08 550 552 544 544 87,200
2022/07/07 536 550 535 550 85,600
2022/07/06 546 546 534 535 137,400
2022/07/05 552 553 546 547 31,100
2022/07/04 554 554 545 554 27,700
2022/07/01 554 554 543 546 70,300
2022/06/30 554 556 550 550 33,000
2022/06/29 559 559 553 554 39,200
2022/06/28 556 559 551 559 51,500
2022/06/27 559 563 552 553 28,900
2022/06/24 558 559 553 554 21,500
2022/06/23 546 556 546 556 22,600
2022/06/22 557 557 549 550 41,700
2022/06/21 553 560 548 557 40,000
2022/06/20 573 573 540 546 146,200
2022/06/17 570 573 563 565 73,300
2022/06/16 587 589 580 587 30,500
2022/06/15 583 587 579 579 36,100
2022/06/14 583 587 582 584 24,100
2022/06/13 585 590 584 587 40,500
2022/06/10 596 597 593 593 35,300
2022/06/09 597 603 596 601 36,700
2022/06/08 595 601 595 598 26,100
2022/06/07 587 595 587 591 23,900
2022/06/06 585 589 584 587 30,500
2022/06/03 596 596 585 585 21,400
2022/06/02 597 598 590 595 51,300
2022/06/01 590 600 590 600 54,700
2022/05/31 583 588 580 583 24,300
2022/05/30 591 594 582 582 52,600
2022/05/27 595 595 590 590 47,300
2022/05/26 585 594 585 586 25,200
2022/05/25 591 591 583 583 18,600
2022/05/24 595 596 585 585 32,200
2022/05/23 597 601 593 598 19,400
2022/05/20 595 597 588 595 42,200
2022/05/19 587 594 583 591 34,500
2022/05/18 590 602 590 602 21,600
2022/05/17 600 600 590 590 33,300
2022/05/16 616 618 588 599 74,500
2022/05/13 577 612 577 612 67,100
2022/05/12 585 591 580 581 61,900
2022/05/11 596 596 584 587 33,500
2022/05/10 600 601 588 597 46,300
2022/05/09 608 608 597 597 25,200
2022/05/06 599 610 596 607 38,500
2022/05/02 590 597 588 593 54,500
2022/04/28 578 584 574 584 33,300
2022/04/27 578 580 572 574 67,200
2022/04/26 581 590 581 586 23,000
2022/04/25 583 583 577 578 33,800
2022/04/22 600 601 592 592 52,200
2022/04/21 593 614 593 614 57,700
2022/04/20 584 594 582 592 54,200
2022/04/19 578 578 573 574 31,500
2022/04/18 583 583 573 573 67,100
2022/04/15 587 594 586 586 37,900
2022/04/14 596 597 585 588 34,200
2022/04/13 586 591 582 591 40,600
2022/04/12 598 598 583 584 66,400
2022/04/11 595 603 593 596 53,900
2022/04/08 602 604 590 596 76,800
2022/04/07 599 602 595 600 90,100
2022/04/06 614 617 603 605 90,700
2022/04/05 650 654 605 619 199,700
2022/04/04 645 653 639 649 60,200
2022/04/01 640 647 632 644 44,700
2022/03/31 642 649 641 641 34,300
2022/03/30 654 654 640 650 45,500
2022/03/29 643 652 638 652 51,800
2022/03/28 647 652 642 649 25,100
2022/03/25 651 654 643 646 28,700
2022/03/24 647 649 642 649 37,200
2022/03/23 658 661 655 656 42,100
2022/03/22 656 657 647 657 47,700
2022/03/18 642 652 639 646 108,300
2022/03/17 638 645 633 645 40,800
2022/03/16 631 636 625 636 35,800
2022/03/15 630 630 622 626 28,300
2022/03/14 622 630 622 630 12,900
2022/03/11 629 631 614 620 66,200
2022/03/10 610 626 607 626 57,300
2022/03/09 590 602 590 592 71,400
2022/03/08 607 614 591 598 62,400
2022/03/07 616 619 605 615 54,000
2022/03/04 630 635 617 617 40,800
2022/03/03 627 638 626 631 32,900
2022/03/02 632 633 618 618 42,100
2022/03/01 638 648 634 641 75,500
2022/02/28 626 634 622 628 46,300
2022/02/25 625 626 618 622 37,400
2022/02/24 622 627 615 627 38,600
2022/02/22 635 635 618 623 25,800
2022/02/21 629 648 624 639 54,000
2022/02/18 615 629 615 627 36,100
2022/02/17 628 628 616 620 37,000
2022/02/16 624 631 618 631 41,200
2022/02/15 615 624 613 614 53,600
2022/02/14 619 622 612 614 77,000
2022/02/10 620 629 617 629 35,200
2022/02/09 617 622 613 618 30,000
2022/02/08 613 621 613 618 22,700
2022/02/07 617 620 611 615 49,800
2022/02/04 620 625 616 621 25,500
2022/02/03 626 634 624 624 53,000
2022/02/02 616 635 615 631 64,200
2022/02/01 626 627 611 612 71,300
2022/01/31 613 623 609 622 50,000
2022/01/28 608 610 600 606 80,100
2022/01/27 609 614 591 598 143,000
2022/01/26 611 622 605 606 58,300
2022/01/25 621 622 608 615 106,400
2022/01/24 631 635 620 626 57,700
2022/01/21 641 642 631 634 67,300
2022/01/20 642 659 641 647 70,400
2022/01/19 660 663 642 642 119,500
2022/01/18 667 672 662 663 63,300
2022/01/17 671 674 662 665 52,500
2022/01/14 683 685 663 669 122,900
2022/01/13 700 708 684 686 141,800
2022/01/12 743 755 687 700 418,000
2022/01/11 729 740 726 740 57,000
2022/01/07 730 735 717 724 34,700
2022/01/06 736 742 729 729 40,500
2022/01/05 743 745 737 741 25,200
2022/01/04 738 743 729 743 45,800

このページの先頭へ