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

三洋工業(5958)の株価時系列情報

三洋工業(5958)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
2024/03/28 3,360 3,405 3,325 3,325 8,400
2024/03/27 3,450 3,495 3,415 3,430 15,800
2024/03/26 3,490 3,510 3,430 3,460 16,000
2024/03/25 3,340 3,505 3,340 3,435 19,500
2024/03/22 3,305 3,380 3,225 3,340 22,400
2024/03/21 3,185 3,320 3,185 3,305 19,200
2024/03/19 3,170 3,185 3,075 3,145 27,300
2024/03/18 3,245 3,270 3,150 3,165 14,000
2024/03/15 3,260 3,385 3,250 3,260 8,700
2024/03/14 3,265 3,285 3,260 3,285 1,900
2024/03/13 3,395 3,400 3,245 3,245 10,500
2024/03/12 3,220 3,395 3,220 3,395 25,100
2024/03/11 3,275 3,295 3,195 3,265 13,300
2024/03/08 3,290 3,360 3,280 3,280 12,300
2024/03/07 3,450 3,490 3,310 3,335 15,500
2024/03/06 3,415 3,505 3,405 3,450 5,300
2024/03/05 3,440 3,535 3,435 3,435 9,600
2024/03/04 3,460 3,560 3,415 3,450 17,400
2024/03/01 3,660 3,690 3,425 3,425 25,000
2024/02/29 3,660 3,700 3,590 3,680 14,800
2024/02/28 3,660 3,715 3,520 3,660 25,700
2024/02/27 3,790 3,790 3,655 3,710 18,200
2024/02/26 3,650 3,830 3,650 3,795 36,500
2024/02/22 3,595 3,630 3,545 3,630 8,500
2024/02/21 3,585 3,620 3,540 3,555 13,600
2024/02/20 3,675 3,695 3,520 3,585 28,900
2024/02/19 3,510 3,625 3,465 3,625 36,700
2024/02/16 3,370 3,530 3,370 3,495 26,700
2024/02/15 3,370 3,385 3,285 3,345 16,100
2024/02/14 3,335 3,410 3,330 3,350 19,800
2024/02/13 3,250 3,355 3,230 3,350 26,900
2024/02/09 3,260 3,365 3,190 3,190 21,900
2024/02/08 3,285 3,360 3,165 3,265 29,300
2024/02/07 3,140 3,285 3,130 3,285 55,700
2024/02/06 2,991 3,235 2,986 3,155 47,400
2024/02/05 2,990 3,010 2,954 2,985 16,000
2024/02/02 2,908 2,980 2,895 2,973 14,700
2024/02/01 2,869 2,944 2,869 2,902 13,500
2024/01/31 2,875 2,959 2,875 2,898 5,400
2024/01/30 2,951 2,951 2,883 2,899 28,500
2024/01/29 2,895 2,960 2,894 2,942 17,100
2024/01/26 2,843 2,904 2,830 2,870 13,600
2024/01/25 2,849 2,902 2,849 2,858 4,100
2024/01/24 2,889 2,891 2,843 2,843 8,100
2024/01/23 2,951 2,969 2,885 2,888 8,700
2024/01/22 2,871 2,955 2,871 2,939 14,700
2024/01/19 2,859 2,890 2,833 2,871 20,200
2024/01/18 2,842 2,900 2,842 2,859 10,000
2024/01/17 2,856 2,911 2,846 2,871 12,900
2024/01/16 2,852 2,920 2,851 2,871 13,500
2024/01/15 2,870 2,891 2,840 2,852 23,400
2024/01/12 2,939 2,939 2,831 2,883 33,800
2024/01/11 2,866 2,935 2,853 2,904 23,400
2024/01/10 2,850 2,889 2,831 2,866 19,200
2024/01/09 2,764 2,871 2,631 2,851 68,800
2024/01/05 2,730 2,738 2,727 2,734 9,100
2024/01/04 2,659 2,730 2,659 2,709 13,200
2023/12/29 2,662 2,687 2,644 2,669 10,700
2023/12/28 2,657 2,694 2,654 2,687 9,100
2023/12/27 2,594 2,656 2,594 2,656 20,900
2023/12/26 2,585 2,597 2,564 2,593 9,300
2023/12/25 2,600 2,610 2,579 2,585 9,200
2023/12/22 2,575 2,600 2,569 2,594 9,700
2023/12/21 2,525 2,596 2,525 2,569 12,100
2023/12/20 2,487 2,538 2,471 2,526 17,600
2023/12/19 2,472 2,493 2,438 2,487 9,400
2023/12/18 2,459 2,476 2,411 2,466 14,400
2023/12/15 2,422 2,468 2,422 2,468 5,000
2023/12/14 2,436 2,464 2,423 2,425 13,000
2023/12/13 2,416 2,450 2,415 2,419 15,000
2023/12/12 2,426 2,461 2,415 2,451 9,200
2023/12/11 2,377 2,427 2,376 2,427 12,300
2023/12/08 2,344 2,384 2,344 2,350 9,500
2023/12/07 2,360 2,360 2,325 2,350 14,300
2023/12/06 2,303 2,388 2,301 2,362 17,400
2023/12/05 2,321 2,321 2,299 2,300 8,700
2023/12/04 2,270 2,302 2,267 2,299 11,100
2023/12/01 2,224 2,259 2,224 2,252 13,600
2023/11/30 2,202 2,220 2,182 2,215 22,400
2023/11/29 2,195 2,195 2,160 2,188 10,300
2023/11/28 2,185 2,205 2,185 2,205 1,200
2023/11/27 2,219 2,220 2,196 2,198 5,300
2023/11/24 2,215 2,215 2,175 2,200 8,600
2023/11/22 2,200 2,224 2,193 2,217 2,400
2023/11/21 2,221 2,221 2,196 2,211 1,100
2023/11/20 2,218 2,242 2,215 2,215 3,200
2023/11/17 2,193 2,236 2,192 2,236 5,200
2023/11/16 2,184 2,202 2,176 2,193 3,300
2023/11/15 2,222 2,222 2,187 2,187 3,200
2023/11/14 2,205 2,249 2,205 2,218 2,800
2023/11/13 2,249 2,249 2,190 2,199 11,100
2023/11/10 2,218 2,273 2,200 2,225 16,600
2023/11/09 2,176 2,203 2,148 2,175 8,600
2023/11/08 2,178 2,250 2,156 2,159 43,200
2023/11/07 2,071 2,182 2,058 2,159 22,400
2023/11/06 2,055 2,074 2,055 2,062 900
2023/11/02 2,066 2,071 2,030 2,047 7,400
2023/11/01 2,053 2,053 2,025 2,043 5,000
2023/10/31 2,040 2,041 2,000 2,012 12,900
2023/10/30 2,120 2,120 2,001 2,001 24,700
2023/10/27 2,093 2,126 2,081 2,126 7,600
2023/10/26 2,072 2,087 2,058 2,083 3,000
2023/10/25 2,064 2,089 2,064 2,072 2,600
2023/10/24 2,052 2,058 2,011 2,039 7,300
2023/10/23 2,048 2,064 2,037 2,047 4,400
2023/10/20 2,027 2,042 2,027 2,041 2,000
2023/10/19 2,028 2,043 2,025 2,027 2,400
2023/10/18 1,990 2,041 1,990 2,030 5,900
2023/10/17 1,989 2,000 1,984 1,990 2,400
2023/10/16 2,000 2,005 1,977 1,989 4,300
2023/10/13 2,024 2,043 2,010 2,010 4,400
2023/10/12 2,048 2,048 2,015 2,024 7,100
2023/10/11 2,080 2,080 2,024 2,026 6,800
2023/10/10 2,065 2,087 2,052 2,064 2,700
2023/10/06 2,014 2,047 2,006 2,047 3,800
2023/10/05 2,002 2,022 1,975 1,994 4,900
2023/10/04 1,987 2,000 1,964 1,973 7,900
2023/10/03 2,087 2,087 2,015 2,031 10,800
2023/10/02 2,094 2,129 2,062 2,082 5,900
2023/09/29 2,130 2,130 2,074 2,094 6,700
2023/09/28 2,147 2,154 2,121 2,135 10,300
2023/09/27 2,135 2,159 2,126 2,159 4,700
2023/09/26 2,131 2,142 2,122 2,130 5,600
2023/09/25 2,145 2,148 2,133 2,138 2,500
2023/09/22 2,105 2,171 2,101 2,131 8,600
2023/09/21 2,157 2,162 2,137 2,150 2,400
2023/09/20 2,167 2,167 2,139 2,139 3,600
2023/09/19 2,140 2,167 2,131 2,167 5,700
2023/09/15 2,187 2,200 2,142 2,150 8,600
2023/09/14 2,159 2,180 2,140 2,180 5,000
2023/09/13 2,162 2,174 2,131 2,159 2,300
2023/09/12 2,179 2,197 2,130 2,159 6,900
2023/09/11 2,130 2,195 2,130 2,187 6,100
2023/09/08 2,111 2,140 2,111 2,135 2,700
2023/09/07 2,140 2,148 2,101 2,138 3,100
2023/09/06 2,119 2,150 2,103 2,150 13,400
2023/09/05 2,106 2,117 2,099 2,117 4,300
2023/09/04 2,090 2,119 2,080 2,119 11,600
2023/09/01 2,071 2,079 2,064 2,070 3,500
2023/08/31 2,060 2,066 2,056 2,064 2,700
2023/08/30 2,084 2,084 2,034 2,051 7,200
2023/08/29 2,092 2,092 2,080 2,084 2,100
2023/08/28 2,089 2,093 2,075 2,078 5,100
2023/08/25 2,067 2,085 2,067 2,085 1,900
2023/08/24 2,086 2,086 2,074 2,076 3,200
2023/08/23 2,055 2,064 2,050 2,064 600
2023/08/22 2,056 2,067 2,054 2,054 4,900
2023/08/21 2,072 2,073 2,055 2,055 2,500
2023/08/18 2,044 2,075 2,044 2,060 1,400
2023/08/17 2,053 2,082 2,027 2,069 7,700
2023/08/16 2,062 2,080 2,050 2,070 3,800
2023/08/15 2,117 2,117 2,068 2,085 6,200
2023/08/14 2,068 2,110 2,067 2,100 7,900
2023/08/10 2,018 2,068 2,011 2,068 6,500
2023/08/09 2,059 2,059 2,008 2,030 7,700
2023/08/08 2,085 2,085 2,052 2,059 5,200
2023/08/07 2,060 2,111 2,060 2,076 14,000
2023/08/04 1,964 2,131 1,952 2,058 21,500
2023/08/03 1,975 1,977 1,964 1,969 3,200
2023/08/02 1,978 1,992 1,956 1,975 4,700
2023/08/01 1,937 1,992 1,937 1,978 3,700
2023/07/31 1,936 1,963 1,928 1,939 5,900
2023/07/28 1,975 1,975 1,903 1,921 23,000
2023/07/27 1,998 2,000 1,972 1,975 5,900
2023/07/26 1,970 1,996 1,970 1,994 2,200
2023/07/25 1,963 1,982 1,947 1,972 4,100
2023/07/24 1,956 1,979 1,955 1,970 2,800
2023/07/21 1,959 1,964 1,944 1,944 4,200
2023/07/20 1,951 1,972 1,944 1,944 3,900
2023/07/19 1,981 1,981 1,948 1,953 3,400
2023/07/18 1,980 1,980 1,959 1,964 1,600
2023/07/14 1,957 1,970 1,954 1,954 1,800
2023/07/13 1,989 1,989 1,940 1,958 7,700
2023/07/12 2,022 2,022 1,987 1,995 17,600
2023/07/11 1,990 2,004 1,980 2,004 9,900
2023/07/10 1,957 1,991 1,957 1,990 3,900
2023/07/07 1,950 1,964 1,943 1,954 4,000
2023/07/06 1,960 1,960 1,942 1,945 2,300
2023/07/05 1,951 1,966 1,950 1,953 2,000
2023/07/04 1,947 1,953 1,947 1,951 1,900
2023/07/03 1,963 1,965 1,951 1,963 2,300
2023/06/30 1,960 1,960 1,943 1,948 2,500
2023/06/29 1,980 1,986 1,964 1,964 2,300
2023/06/28 1,957 1,980 1,957 1,980 3,000
2023/06/27 1,966 1,970 1,964 1,964 2,600
2023/06/26 1,964 1,964 1,935 1,952 3,200
2023/06/23 1,957 1,960 1,924 1,934 3,600
2023/06/22 1,931 1,949 1,915 1,941 3,000
2023/06/21 1,900 1,928 1,889 1,923 7,900
2023/06/20 1,898 1,920 1,898 1,920 2,100
2023/06/19 1,917 1,918 1,898 1,908 3,100
2023/06/16 1,914 1,930 1,907 1,911 4,400
2023/06/15 1,891 1,900 1,891 1,898 2,000
2023/06/14 1,912 1,925 1,901 1,901 1,700
2023/06/13 1,913 1,915 1,911 1,912 1,500
2023/06/12 1,900 1,931 1,898 1,919 5,000
2023/06/09 1,885 1,899 1,881 1,898 4,300
2023/06/08 1,885 1,886 1,875 1,875 1,800
2023/06/07 1,858 1,883 1,858 1,879 3,200
2023/06/06 1,862 1,875 1,850 1,858 2,000

このページの先頭へ