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 |