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 |
---|---|---|---|---|---|
2023/12/29 | 784 | 789 | 781 | 783 | 95,400 |
2023/12/28 | 772 | 788 | 768 | 786 | 101,700 |
2023/12/27 | 765 | 775 | 762 | 774 | 84,900 |
2023/12/26 | 762 | 769 | 762 | 767 | 57,800 |
2023/12/25 | 776 | 777 | 760 | 765 | 61,000 |
2023/12/22 | 769 | 773 | 765 | 770 | 46,800 |
2023/12/21 | 767 | 771 | 760 | 764 | 72,000 |
2023/12/20 | 778 | 793 | 770 | 770 | 182,200 |
2023/12/19 | 779 | 780 | 771 | 778 | 52,600 |
2023/12/18 | 781 | 784 | 772 | 780 | 55,300 |
2023/12/15 | 781 | 796 | 781 | 790 | 119,400 |
2023/12/14 | 793 | 799 | 786 | 786 | 72,900 |
2023/12/13 | 792 | 792 | 782 | 787 | 66,900 |
2023/12/12 | 799 | 802 | 792 | 793 | 64,300 |
2023/12/11 | 800 | 810 | 793 | 798 | 98,100 |
2023/12/08 | 784 | 795 | 780 | 788 | 128,700 |
2023/12/07 | 795 | 800 | 788 | 789 | 72,300 |
2023/12/06 | 783 | 807 | 783 | 802 | 106,000 |
2023/12/05 | 812 | 812 | 786 | 786 | 105,300 |
2023/12/04 | 817 | 817 | 807 | 808 | 74,700 |
2023/12/01 | 818 | 828 | 816 | 826 | 67,900 |
2023/11/30 | 805 | 818 | 804 | 818 | 79,500 |
2023/11/29 | 813 | 825 | 807 | 807 | 105,900 |
2023/11/28 | 835 | 840 | 831 | 834 | 170,300 |
2023/11/27 | 844 | 849 | 836 | 842 | 49,900 |
2023/11/24 | 844 | 844 | 836 | 837 | 50,900 |
2023/11/22 | 845 | 845 | 835 | 840 | 59,200 |
2023/11/21 | 835 | 847 | 828 | 841 | 76,600 |
2023/11/20 | 838 | 852 | 830 | 830 | 105,500 |
2023/11/17 | 810 | 837 | 809 | 837 | 73,000 |
2023/11/16 | 817 | 831 | 814 | 821 | 74,100 |
2023/11/15 | 834 | 838 | 819 | 822 | 116,600 |
2023/11/14 | 834 | 837 | 821 | 827 | 52,600 |
2023/11/13 | 837 | 844 | 825 | 834 | 63,000 |
2023/11/10 | 836 | 838 | 819 | 833 | 81,600 |
2023/11/09 | 823 | 844 | 815 | 844 | 91,300 |
2023/11/08 | 835 | 840 | 815 | 815 | 100,200 |
2023/11/07 | 830 | 838 | 829 | 835 | 168,300 |
2023/11/06 | 819 | 837 | 818 | 837 | 166,400 |
2023/11/02 | 820 | 820 | 805 | 806 | 106,600 |
2023/11/01 | 795 | 810 | 788 | 809 | 150,600 |
2023/10/31 | 775 | 795 | 771 | 790 | 153,900 |
2023/10/30 | 779 | 783 | 762 | 772 | 132,400 |
2023/10/27 | 768 | 793 | 768 | 790 | 193,600 |
2023/10/26 | 760 | 771 | 755 | 766 | 148,000 |
2023/10/25 | 783 | 785 | 762 | 764 | 207,600 |
2023/10/24 | 767 | 776 | 745 | 775 | 164,300 |
2023/10/23 | 770 | 779 | 761 | 762 | 162,000 |
2023/10/20 | 771 | 779 | 762 | 775 | 192,900 |
2023/10/19 | 786 | 789 | 774 | 780 | 166,700 |
2023/10/18 | 800 | 805 | 786 | 796 | 150,500 |
2023/10/17 | 797 | 810 | 793 | 807 | 233,200 |
2023/10/16 | 795 | 804 | 787 | 793 | 254,500 |
2023/10/13 | 855 | 856 | 804 | 804 | 375,100 |
2023/10/12 | 877 | 880 | 858 | 868 | 121,000 |
2023/10/11 | 871 | 884 | 862 | 879 | 232,500 |
2023/10/10 | 862 | 896 | 862 | 868 | 290,800 |
2023/10/06 | 854 | 866 | 840 | 852 | 322,800 |
2023/10/05 | 875 | 879 | 820 | 861 | 917,900 |
2023/10/04 | 855 | 873 | 844 | 855 | 485,100 |
2023/10/03 | 936 | 936 | 895 | 895 | 211,700 |
2023/10/02 | 949 | 971 | 943 | 944 | 209,700 |
2023/09/29 | 969 | 970 | 943 | 944 | 129,900 |
2023/09/28 | 954 | 975 | 952 | 961 | 100,800 |
2023/09/27 | 954 | 969 | 945 | 967 | 105,500 |
2023/09/26 | 975 | 975 | 955 | 962 | 120,300 |
2023/09/25 | 963 | 976 | 950 | 975 | 207,300 |
2023/09/22 | 1,003 | 1,007 | 967 | 976 | 367,600 |
2023/09/21 | 982 | 1,034 | 980 | 1,010 | 524,800 |
2023/09/20 | 962 | 986 | 957 | 971 | 397,400 |
2023/09/19 | 945 | 947 | 926 | 947 | 138,800 |
2023/09/15 | 923 | 944 | 918 | 938 | 190,400 |
2023/09/14 | 909 | 924 | 907 | 919 | 70,000 |
2023/09/13 | 912 | 915 | 905 | 909 | 71,800 |
2023/09/12 | 906 | 927 | 904 | 923 | 97,800 |
2023/09/11 | 916 | 921 | 901 | 910 | 89,900 |
2023/09/08 | 906 | 918 | 898 | 909 | 116,300 |
2023/09/07 | 918 | 920 | 908 | 913 | 186,800 |
2023/09/06 | 935 | 946 | 925 | 933 | 150,600 |
2023/09/05 | 931 | 949 | 931 | 943 | 142,700 |
2023/09/04 | 938 | 947 | 926 | 933 | 186,500 |
2023/09/01 | 921 | 938 | 907 | 932 | 238,500 |
2023/08/31 | 895 | 924 | 895 | 906 | 290,000 |
2023/08/30 | 901 | 903 | 873 | 880 | 191,700 |
2023/08/29 | 867 | 896 | 867 | 886 | 149,500 |
2023/08/28 | 859 | 863 | 848 | 860 | 89,100 |
2023/08/25 | 861 | 862 | 850 | 855 | 86,900 |
2023/08/24 | 870 | 874 | 856 | 867 | 87,300 |
2023/08/23 | 866 | 870 | 856 | 867 | 82,300 |
2023/08/22 | 851 | 867 | 838 | 867 | 111,300 |
2023/08/21 | 851 | 860 | 847 | 851 | 94,600 |
2023/08/18 | 862 | 870 | 849 | 854 | 133,500 |
2023/08/17 | 888 | 888 | 866 | 874 | 182,900 |
2023/08/16 | 880 | 910 | 879 | 906 | 162,100 |
2023/08/15 | 881 | 900 | 881 | 887 | 105,800 |
2023/08/14 | 910 | 915 | 880 | 889 | 162,800 |
2023/08/10 | 898 | 910 | 890 | 909 | 96,600 |
2023/08/09 | 936 | 937 | 900 | 908 | 172,900 |
2023/08/08 | 930 | 938 | 923 | 926 | 173,600 |
2023/08/07 | 922 | 936 | 918 | 925 | 106,200 |
2023/08/04 | 933 | 946 | 926 | 936 | 174,300 |
2023/08/03 | 980 | 983 | 943 | 948 | 276,800 |
2023/08/02 | 984 | 997 | 966 | 988 | 239,700 |
2023/08/01 | 960 | 998 | 947 | 976 | 372,200 |
2023/07/31 | 955 | 968 | 951 | 961 | 341,200 |
2023/07/28 | 915 | 933 | 908 | 925 | 276,100 |
2023/07/27 | 922 | 928 | 910 | 922 | 167,700 |
2023/07/26 | 921 | 930 | 917 | 930 | 128,100 |
2023/07/25 | 931 | 936 | 910 | 920 | 183,100 |
2023/07/24 | 929 | 943 | 925 | 929 | 218,600 |
2023/07/21 | 930 | 933 | 902 | 928 | 294,500 |
2023/07/20 | 934 | 940 | 915 | 915 | 264,100 |
2023/07/19 | 919 | 943 | 915 | 924 | 583,900 |
2023/07/18 | 884 | 912 | 882 | 894 | 292,900 |
2023/07/14 | 912 | 917 | 868 | 897 | 920,000 |
2023/07/13 | 874 | 937 | 870 | 911 | 2,499,600 |
2023/07/12 | 808 | 809 | 774 | 794 | 377,400 |
2023/07/11 | 819 | 819 | 797 | 801 | 129,200 |
2023/07/10 | 812 | 831 | 806 | 812 | 175,800 |
2023/07/07 | 805 | 814 | 794 | 807 | 187,200 |
2023/07/06 | 794 | 831 | 792 | 805 | 255,300 |
2023/07/05 | 796 | 805 | 791 | 793 | 208,900 |
2023/07/04 | 758 | 812 | 756 | 795 | 303,300 |
2023/07/03 | 739 | 774 | 738 | 763 | 257,700 |
2023/06/30 | 719 | 729 | 713 | 726 | 131,100 |
2023/06/29 | 699 | 713 | 698 | 712 | 95,900 |
2023/06/28 | 690 | 699 | 688 | 699 | 51,400 |
2023/06/27 | 688 | 688 | 679 | 686 | 51,000 |
2023/06/26 | 686 | 703 | 671 | 688 | 118,700 |
2023/06/23 | 696 | 699 | 682 | 685 | 69,700 |
2023/06/22 | 692 | 699 | 690 | 691 | 47,900 |
2023/06/21 | 692 | 698 | 691 | 697 | 62,300 |
2023/06/20 | 683 | 691 | 680 | 691 | 77,000 |
2023/06/19 | 681 | 683 | 677 | 683 | 60,500 |
2023/06/16 | 676 | 681 | 668 | 674 | 145,200 |
2023/06/15 | 678 | 679 | 671 | 675 | 49,200 |
2023/06/14 | 678 | 679 | 669 | 672 | 58,100 |
2023/06/13 | 667 | 676 | 666 | 676 | 77,100 |
2023/06/12 | 658 | 666 | 654 | 666 | 51,800 |
2023/06/09 | 663 | 665 | 651 | 655 | 74,600 |
2023/06/08 | 665 | 665 | 653 | 655 | 61,000 |
2023/06/07 | 662 | 668 | 656 | 659 | 84,700 |
2023/06/06 | 654 | 659 | 649 | 654 | 44,900 |
2023/06/05 | 661 | 669 | 653 | 656 | 79,500 |
2023/06/02 | 645 | 657 | 645 | 656 | 43,900 |
2023/06/01 | 630 | 651 | 629 | 646 | 77,100 |
2023/05/31 | 637 | 642 | 629 | 630 | 93,000 |
2023/05/30 | 644 | 647 | 639 | 645 | 64,300 |
2023/05/29 | 664 | 664 | 655 | 655 | 166,000 |
2023/05/26 | 672 | 672 | 655 | 655 | 113,000 |
2023/05/25 | 676 | 678 | 668 | 675 | 75,900 |
2023/05/24 | 677 | 681 | 676 | 678 | 26,700 |
2023/05/23 | 686 | 688 | 673 | 680 | 68,900 |
2023/05/22 | 678 | 684 | 676 | 684 | 44,200 |
2023/05/19 | 680 | 681 | 676 | 676 | 39,600 |
2023/05/18 | 683 | 686 | 677 | 679 | 68,300 |
2023/05/17 | 686 | 686 | 681 | 683 | 44,600 |
2023/05/16 | 693 | 693 | 683 | 690 | 39,000 |
2023/05/15 | 685 | 692 | 684 | 692 | 57,200 |
2023/05/12 | 685 | 687 | 675 | 685 | 55,800 |
2023/05/11 | 686 | 688 | 680 | 686 | 73,900 |
2023/05/10 | 694 | 697 | 685 | 689 | 53,200 |
2023/05/09 | 685 | 697 | 685 | 690 | 62,700 |
2023/05/08 | 682 | 688 | 677 | 684 | 62,500 |
2023/05/02 | 686 | 689 | 674 | 682 | 66,500 |
2023/05/01 | 688 | 690 | 680 | 682 | 106,200 |
2023/04/28 | 673 | 684 | 669 | 682 | 56,400 |
2023/04/27 | 665 | 671 | 662 | 666 | 69,600 |
2023/04/26 | 668 | 676 | 659 | 672 | 81,000 |
2023/04/25 | 680 | 681 | 670 | 671 | 86,200 |
2023/04/24 | 687 | 687 | 677 | 679 | 51,500 |
2023/04/21 | 691 | 692 | 681 | 685 | 64,600 |
2023/04/20 | 681 | 694 | 679 | 693 | 58,200 |
2023/04/19 | 681 | 684 | 678 | 683 | 40,900 |
2023/04/18 | 683 | 689 | 677 | 685 | 46,200 |
2023/04/17 | 685 | 689 | 673 | 678 | 70,700 |
2023/04/14 | 698 | 704 | 687 | 687 | 110,100 |
2023/04/13 | 676 | 690 | 672 | 689 | 104,900 |
2023/04/12 | 675 | 682 | 673 | 682 | 62,100 |
2023/04/11 | 672 | 675 | 663 | 673 | 89,400 |
2023/04/10 | 657 | 673 | 654 | 670 | 123,300 |
2023/04/07 | 677 | 684 | 652 | 656 | 218,800 |
2023/04/06 | 695 | 695 | 672 | 676 | 259,600 |
2023/04/05 | 767 | 775 | 706 | 720 | 724,200 |
2023/04/04 | 741 | 754 | 736 | 748 | 202,100 |
2023/04/03 | 731 | 741 | 725 | 736 | 121,400 |
2023/03/31 | 712 | 718 | 700 | 716 | 140,500 |
2023/03/30 | 704 | 710 | 698 | 703 | 65,500 |
2023/03/29 | 691 | 703 | 690 | 703 | 94,400 |
2023/03/28 | 704 | 704 | 680 | 686 | 61,000 |
2023/03/27 | 701 | 702 | 689 | 699 | 41,100 |
2023/03/24 | 699 | 699 | 689 | 696 | 45,600 |
2023/03/23 | 685 | 700 | 678 | 699 | 44,000 |
2023/03/22 | 695 | 697 | 685 | 691 | 39,200 |
2023/03/20 | 682 | 700 | 675 | 678 | 132,400 |
2023/03/17 | 687 | 699 | 680 | 692 | 110,200 |
2023/03/16 | 694 | 699 | 681 | 686 | 130,700 |
2023/03/15 | 712 | 728 | 707 | 721 | 147,700 |
2023/03/14 | 711 | 711 | 693 | 696 | 161,300 |
2023/03/13 | 757 | 757 | 729 | 733 | 153,400 |
2023/03/10 | 769 | 777 | 760 | 772 | 174,200 |
2023/03/09 | 752 | 780 | 752 | 778 | 173,100 |
2023/03/08 | 761 | 761 | 744 | 748 | 122,900 |
2023/03/07 | 752 | 763 | 744 | 762 | 107,700 |
2023/03/06 | 730 | 753 | 729 | 752 | 156,900 |
2023/03/03 | 730 | 740 | 723 | 729 | 123,500 |
2023/03/02 | 745 | 759 | 728 | 729 | 210,700 |
2023/03/01 | 721 | 738 | 710 | 736 | 195,300 |
2023/02/28 | 730 | 733 | 705 | 713 | 172,500 |
2023/02/27 | 704 | 740 | 704 | 727 | 375,600 |
2023/02/24 | 668 | 688 | 665 | 688 | 163,500 |
2023/02/22 | 665 | 675 | 658 | 663 | 95,900 |
2023/02/21 | 647 | 659 | 644 | 657 | 64,400 |
2023/02/20 | 636 | 654 | 633 | 648 | 103,100 |
2023/02/17 | 638 | 639 | 630 | 630 | 52,800 |
2023/02/16 | 645 | 645 | 638 | 642 | 46,800 |
2023/02/15 | 635 | 638 | 632 | 637 | 29,600 |
2023/02/14 | 626 | 632 | 623 | 632 | 37,800 |
2023/02/13 | 624 | 626 | 614 | 618 | 39,100 |
2023/02/10 | 617 | 624 | 613 | 624 | 63,500 |
2023/02/09 | 624 | 624 | 616 | 617 | 28,300 |
2023/02/08 | 626 | 633 | 615 | 626 | 64,400 |
2023/02/07 | 631 | 640 | 626 | 628 | 23,500 |
2023/02/06 | 644 | 647 | 621 | 632 | 61,400 |
2023/02/03 | 637 | 653 | 632 | 636 | 81,400 |
2023/02/02 | 662 | 667 | 643 | 647 | 92,700 |
2023/02/01 | 669 | 672 | 659 | 662 | 94,300 |
2023/01/31 | 683 | 688 | 666 | 672 | 124,800 |
2023/01/30 | 652 | 682 | 652 | 675 | 564,600 |
2023/01/27 | 645 | 653 | 639 | 651 | 75,600 |
2023/01/26 | 657 | 658 | 641 | 645 | 86,300 |
2023/01/25 | 643 | 654 | 636 | 651 | 89,000 |
2023/01/24 | 652 | 655 | 641 | 641 | 141,400 |
2023/01/23 | 625 | 658 | 611 | 656 | 253,500 |
2023/01/20 | 606 | 618 | 603 | 617 | 119,300 |
2023/01/19 | 592 | 633 | 592 | 616 | 257,700 |
2023/01/18 | 583 | 597 | 579 | 595 | 127,900 |
2023/01/17 | 565 | 588 | 564 | 581 | 137,600 |
2023/01/16 | 584 | 585 | 559 | 562 | 170,300 |
2023/01/13 | 562 | 602 | 558 | 596 | 449,300 |
2023/01/12 | 538 | 567 | 522 | 566 | 444,600 |
2023/01/11 | 539 | 543 | 535 | 543 | 72,800 |
2023/01/10 | 534 | 537 | 527 | 535 | 51,700 |
2023/01/06 | 518 | 532 | 518 | 528 | 57,900 |
2023/01/05 | 522 | 526 | 518 | 520 | 58,700 |
2023/01/04 | 531 | 531 | 520 | 524 | 65,900 |