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
2018/12/28 1,854 1,884 1,854 1,884 1,800
2018/12/27 1,922 1,922 1,822 1,885 7,600
2018/12/26 1,773 1,802 1,763 1,795 5,600
2018/12/25 1,771 1,771 1,752 1,753 19,900
2018/12/21 1,906 1,906 1,856 1,864 6,700
2018/12/20 1,948 1,948 1,906 1,906 4,500
2018/12/19 1,974 1,984 1,954 1,957 2,500
2018/12/18 1,993 1,993 1,901 1,985 4,400
2018/12/17 2,000 2,012 1,984 1,994 4,800
2018/12/14 1,990 2,014 1,989 1,999 7,800
2018/12/13 1,999 2,032 1,999 2,016 11,400
2018/12/12 1,988 2,013 1,988 1,999 8,200
2018/12/11 2,024 2,024 1,980 1,982 4,800
2018/12/10 2,015 2,015 2,001 2,001 2,800
2018/12/07 2,033 2,033 2,014 2,014 2,000
2018/12/06 2,046 2,046 2,025 2,025 4,900
2018/12/05 2,039 2,042 2,035 2,035 3,600
2018/12/04 2,051 2,059 2,033 2,039 3,900
2018/12/03 2,050 2,050 2,041 2,045 1,900
2018/11/30 2,047 2,051 2,045 2,047 1,600
2018/11/29 2,055 2,063 2,044 2,050 1,400
2018/11/28 2,051 2,058 2,036 2,055 2,500
2018/11/27 2,056 2,057 2,026 2,051 7,100
2018/11/26 2,030 2,030 2,017 2,030 1,900
2018/11/22 2,029 2,030 2,015 2,030 2,100
2018/11/21 2,002 2,030 2,002 2,030 1,100
2018/11/20 2,007 2,033 2,007 2,033 4,200
2018/11/19 2,004 2,021 2,001 2,007 12,700
2018/11/16 2,016 2,016 2,000 2,004 4,500
2018/11/15 2,025 2,032 2,014 2,016 1,900
2018/11/14 2,049 2,049 2,025 2,026 4,000
2018/11/13 2,060 2,060 2,036 2,036 3,900
2018/11/12 2,075 2,075 2,065 2,066 3,900
2018/11/09 2,065 2,071 2,060 2,071 3,000
2018/11/08 2,090 2,090 2,068 2,069 3,000
2018/11/07 2,088 2,094 2,057 2,070 9,100
2018/11/06 2,022 2,090 2,022 2,090 8,300
2018/11/05 2,043 2,091 2,013 2,021 10,900
2018/11/02 2,053 2,090 2,049 2,049 6,600
2018/11/01 2,034 2,040 2,014 2,039 4,500
2018/10/31 2,061 2,061 2,035 2,047 2,300
2018/10/30 2,015 2,056 2,015 2,033 16,500
2018/10/29 2,060 2,060 2,015 2,018 5,700
2018/10/26 2,006 2,050 2,006 2,022 8,100
2018/10/25 2,069 2,086 2,018 2,018 7,200
2018/10/24 2,093 2,096 2,080 2,096 4,400
2018/10/23 2,095 2,108 2,081 2,085 4,000
2018/10/22 2,089 2,127 2,088 2,089 2,200
2018/10/19 2,086 2,113 2,086 2,106 1,400
2018/10/18 2,120 2,120 2,093 2,107 3,200
2018/10/17 2,101 2,120 2,101 2,120 3,700
2018/10/16 2,077 2,118 2,077 2,101 3,200
2018/10/15 2,102 2,110 2,071 2,076 4,700
2018/10/12 2,100 2,122 2,098 2,101 5,000
2018/10/11 2,122 2,122 2,080 2,100 7,200
2018/10/10 2,148 2,168 2,138 2,141 3,800
2018/10/09 2,166 2,177 2,131 2,138 7,000
2018/10/05 2,174 2,174 2,158 2,167 3,400
2018/10/04 2,149 2,170 2,132 2,167 8,200
2018/10/03 2,165 2,167 2,135 2,146 6,800
2018/10/02 2,198 2,198 2,167 2,167 5,800
2018/10/01 2,218 2,218 2,173 2,189 16,500
2018/09/28 2,160 2,200 2,158 2,172 14,700
2018/09/27 2,174 2,174 2,140 2,151 4,600
2018/09/26 2,139 2,173 2,113 2,162 5,400
2018/09/25 2,157 2,176 2,149 2,176 14,700
2018/09/21 2,155 2,168 2,150 2,157 6,800
2018/09/20 2,142 2,150 2,132 2,147 6,700
2018/09/19 2,131 2,138 2,115 2,130 4,300
2018/09/18 2,118 2,130 2,110 2,130 3,100
2018/09/14 2,106 2,125 2,100 2,119 7,100
2018/09/13 2,096 2,106 2,088 2,106 2,500
2018/09/12 2,109 2,119 2,086 2,088 7,800
2018/09/11 2,143 2,143 2,102 2,119 4,900
2018/09/10 2,126 2,137 2,123 2,137 2,500
2018/09/07 2,126 2,126 2,105 2,118 5,800
2018/09/06 2,128 2,128 2,114 2,126 1,600
2018/09/05 2,118 2,122 2,115 2,118 3,200
2018/09/04 2,104 2,118 2,096 2,118 4,700
2018/09/03 2,099 2,110 2,091 2,104 4,400
2018/08/31 2,106 2,112 2,090 2,090 3,400
2018/08/30 2,110 2,110 2,090 2,106 2,500
2018/08/29 2,129 2,129 2,107 2,110 3,700
2018/08/28 2,110 2,124 2,100 2,108 2,000
2018/08/27 2,110 2,110 2,092 2,093 4,200
2018/08/24 2,064 2,100 2,064 2,088 3,200
2018/08/23 2,036 2,064 2,026 2,051 7,300
2018/08/22 2,026 2,056 2,020 2,036 6,500
2018/08/21 2,030 2,030 2,020 2,020 2,600
2018/08/20 2,041 2,053 2,023 2,025 4,100
2018/08/17 2,051 2,059 2,040 2,040 4,700
2018/08/16 2,090 2,091 2,051 2,051 12,000
2018/08/15 2,087 2,113 2,087 2,110 3,800
2018/08/14 2,097 2,111 2,087 2,089 3,900
2018/08/13 2,118 2,120 2,082 2,083 9,800
2018/08/10 2,128 2,132 2,120 2,124 4,800
2018/08/09 2,146 2,146 2,128 2,128 1,600
2018/08/08 2,140 2,170 2,120 2,130 7,900
2018/08/07 2,154 2,154 2,123 2,134 4,300
2018/08/06 2,140 2,148 2,132 2,137 6,200
2018/08/03 2,192 2,210 2,154 2,154 6,200
2018/08/02 2,212 2,226 2,182 2,182 5,400
2018/08/01 2,230 2,230 2,203 2,204 5,700
2018/07/31 2,225 2,225 2,203 2,216 2,700
2018/07/30 2,219 2,230 2,211 2,224 5,900
2018/07/27 2,200 2,220 2,191 2,220 8,900
2018/07/26 2,180 2,199 2,180 2,199 5,100
2018/07/25 2,184 2,198 2,184 2,197 1,700
2018/07/24 2,191 2,200 2,180 2,193 1,700
2018/07/23 2,186 2,188 2,185 2,188 1,800
2018/07/20 2,199 2,199 2,184 2,186 1,200
2018/07/19 2,196 2,199 2,194 2,198 1,700
2018/07/18 2,194 2,196 2,193 2,196 1,100
2018/07/17 2,190 2,200 2,190 2,194 1,800
2018/07/13 2,179 2,190 2,173 2,180 5,400
2018/07/12 2,168 2,188 2,168 2,188 10,800
2018/07/11 2,159 2,188 2,159 2,186 7,200
2018/07/10 2,144 2,167 2,144 2,159 4,400
2018/07/09 2,150 2,166 2,141 2,158 5,200
2018/07/06 2,130 2,149 2,123 2,149 4,000
2018/07/05 2,115 2,135 2,115 2,131 3,900
2018/07/04 2,130 2,132 2,121 2,132 2,000
2018/07/03 2,155 2,155 2,130 2,130 4,600
2018/07/02 2,161 2,162 2,150 2,153 8,100
2018/06/29 2,160 2,167 2,160 2,161 1,900
2018/06/28 2,152 2,157 2,151 2,155 2,000
2018/06/27 2,164 2,164 2,159 2,159 3,600
2018/06/26 2,179 2,179 2,160 2,160 3,600
2018/06/25 2,170 2,187 2,166 2,166 1,300
2018/06/22 2,162 2,170 2,160 2,170 1,800
2018/06/21 2,179 2,181 2,176 2,176 2,000
2018/06/20 2,184 2,184 2,160 2,180 7,200
2018/06/19 2,200 2,202 2,195 2,197 5,400
2018/06/18 2,245 2,245 2,194 2,194 11,700
2018/06/15 2,204 2,231 2,185 2,198 23,300
2018/06/14 2,231 2,231 2,220 2,225 3,400
2018/06/13 2,231 2,239 2,225 2,231 12,800
2018/06/12 2,160 2,230 2,158 2,225 36,400
2018/06/11 2,160 2,160 2,152 2,159 1,400
2018/06/08 2,159 2,159 2,150 2,152 3,300
2018/06/07 2,149 2,160 2,149 2,160 5,000
2018/06/06 2,138 2,143 2,136 2,142 1,800
2018/06/05 2,136 2,138 2,134 2,138 2,200
2018/06/04 2,146 2,146 2,130 2,136 2,600
2018/06/01 2,126 2,130 2,109 2,130 1,500
2018/05/31 2,112 2,126 2,108 2,126 3,500
2018/05/30 2,112 2,131 2,103 2,109 3,200
2018/05/29 2,139 2,143 2,139 2,141 1,400
2018/05/28 2,152 2,152 2,139 2,143 2,200
2018/05/25 2,145 2,145 2,133 2,138 2,400
2018/05/24 2,155 2,155 2,132 2,134 2,100
2018/05/23 2,131 2,155 2,128 2,155 2,900
2018/05/22 2,128 2,135 2,121 2,127 3,800
2018/05/21 2,126 2,133 2,125 2,126 1,400
2018/05/18 2,128 2,131 2,124 2,125 3,000
2018/05/17 2,123 2,173 2,123 2,131 4,000
2018/05/16 2,157 2,157 2,121 2,131 3,300
2018/05/15 2,187 2,187 2,182 2,182 400
2018/05/14 2,198 2,200 2,182 2,187 11,200
2018/05/11 2,199 2,199 2,155 2,192 22,500
2018/05/10 2,085 2,266 2,080 2,109 61,900
2018/05/09 2,103 2,103 2,076 2,098 9,800
2018/05/08 2,110 2,113 2,095 2,103 6,400
2018/05/07 2,094 2,103 2,094 2,103 900
2018/05/02 2,109 2,109 2,079 2,094 2,100
2018/05/01 2,099 2,100 2,093 2,100 500
2018/04/27 2,105 2,105 2,084 2,099 3,800
2018/04/26 2,096 2,105 2,096 2,105 2,500
2018/04/25 2,096 2,096 2,075 2,096 2,700
2018/04/24 2,100 2,100 2,079 2,096 3,700
2018/04/23 2,100 2,100 2,094 2,100 1,200
2018/04/20 2,085 2,095 2,085 2,095 900
2018/04/19 2,098 2,100 2,087 2,100 1,200
2018/04/18 2,077 2,098 2,077 2,098 500
2018/04/17 2,090 2,090 2,077 2,077 1,500
2018/04/16 2,103 2,103 2,102 2,102 300
2018/04/13 2,098 2,103 2,070 2,103 3,900
2018/04/12 2,115 2,115 2,090 2,098 4,200
2018/04/11 2,113 2,120 2,086 2,095 1,800
2018/04/10 2,129 2,129 2,104 2,106 900
2018/04/09 2,118 2,118 2,097 2,115 2,500
2018/04/06 2,123 2,123 2,097 2,097 1,800
2018/04/05 2,113 2,113 2,091 2,103 1,200
2018/04/04 2,094 2,120 2,094 2,113 1,600
2018/04/03 2,086 2,100 2,086 2,094 600
2018/04/02 2,105 2,118 2,092 2,092 2,300
2018/03/30 2,105 2,105 2,087 2,090 1,700
2018/03/29 2,133 2,134 2,097 2,109 2,000
2018/03/28 2,127 2,127 2,088 2,110 1,900
2018/03/27 2,173 2,173 2,068 2,111 5,600
2018/03/26 2,015 2,055 2,015 2,055 3,300
2018/03/23 2,065 2,093 2,012 2,017 3,500
2018/03/22 2,082 2,102 2,082 2,093 1,200
2018/03/20 2,085 2,085 2,068 2,083 4,200
2018/03/19 2,089 2,090 2,077 2,083 1,900
2018/03/16 2,098 2,099 2,084 2,084 2,200
2018/03/15 2,090 2,105 2,090 2,098 1,700
2018/03/14 2,102 2,102 2,087 2,088 1,300
2018/03/13 2,109 2,111 2,085 2,106 9,900
2018/03/12 2,097 2,130 2,097 2,113 4,000
2018/03/09 2,123 2,126 2,086 2,100 2,800
2018/03/08 2,121 2,130 2,081 2,130 6,800
2018/03/07 2,100 2,100 2,081 2,081 1,800
2018/03/06 2,100 2,104 2,096 2,100 2,200
2018/03/05 2,133 2,133 2,073 2,094 3,700
2018/03/02 2,140 2,140 2,081 2,091 4,000
2018/03/01 2,160 2,160 2,138 2,140 2,300
2018/02/28 2,170 2,185 2,159 2,160 2,300
2018/02/27 2,199 2,199 2,144 2,163 3,000
2018/02/26 2,158 2,176 2,141 2,175 1,000
2018/02/23 2,132 2,162 2,132 2,154 2,200
2018/02/22 2,139 2,139 2,125 2,132 2,900
2018/02/21 2,149 2,182 2,130 2,139 2,900
2018/02/20 2,149 2,158 2,148 2,149 2,100
2018/02/19 2,126 2,149 2,119 2,149 1,400
2018/02/16 2,079 2,137 2,079 2,117 1,600
2018/02/15 2,075 2,091 2,074 2,077 3,700
2018/02/14 2,075 2,093 2,075 2,075 5,200
2018/02/13 2,120 2,120 2,069 2,075 5,800
2018/02/09 2,089 2,096 2,052 2,070 5,000
2018/02/08 2,097 2,126 2,082 2,103 6,300
2018/02/07 2,082 2,177 2,058 2,058 5,800
2018/02/06 2,100 2,144 2,000 2,074 7,900
2018/02/05 2,154 2,193 2,150 2,155 3,800
2018/02/02 2,201 2,216 2,190 2,204 4,100
2018/02/01 2,180 2,201 2,178 2,201 3,200
2018/01/31 2,201 2,203 2,161 2,167 4,200
2018/01/30 2,231 2,231 2,190 2,208 3,900
2018/01/29 2,235 2,235 2,214 2,217 4,800
2018/01/26 2,231 2,232 2,213 2,213 2,600
2018/01/25 2,233 2,238 2,219 2,231 2,500
2018/01/24 2,218 2,233 2,218 2,233 1,700
2018/01/23 2,213 2,239 2,200 2,218 4,000
2018/01/22 2,192 2,203 2,188 2,191 1,800
2018/01/19 2,190 2,207 2,184 2,207 3,400
2018/01/18 2,221 2,229 2,198 2,198 2,400
2018/01/17 2,225 2,243 2,201 2,219 7,300
2018/01/16 2,211 2,245 2,211 2,223 6,400
2018/01/15 2,227 2,227 2,210 2,211 2,600
2018/01/12 2,227 2,235 2,200 2,235 15,900
2018/01/11 2,195 2,229 2,187 2,223 6,000
2018/01/10 2,195 2,195 2,185 2,191 4,400
2018/01/09 2,190 2,190 2,176 2,190 5,100
2018/01/05 2,190 2,190 2,174 2,175 3,400
2018/01/04 2,162 2,198 2,160 2,178 9,200

このページの先頭へ