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
2019/12/30 2,015 2,026 2,014 2,026 1,600
2019/12/27 2,022 2,023 2,020 2,023 3,800
2019/12/26 2,006 2,022 2,005 2,022 2,600
2019/12/25 2,011 2,012 2,005 2,007 3,200
2019/12/24 2,010 2,018 2,005 2,015 2,000
2019/12/23 2,025 2,025 2,014 2,014 3,300
2019/12/20 2,018 2,026 2,018 2,025 600
2019/12/19 2,016 2,030 2,016 2,030 2,100
2019/12/18 2,032 2,032 2,018 2,029 1,600
2019/12/17 2,034 2,034 2,016 2,032 3,100
2019/12/16 2,034 2,034 2,015 2,034 5,100
2019/12/13 2,037 2,038 2,022 2,035 4,400
2019/12/12 2,034 2,034 2,006 2,006 7,300
2019/12/11 2,034 2,035 2,032 2,032 4,800
2019/12/10 2,030 2,034 2,028 2,034 1,700
2019/12/09 2,028 2,030 2,028 2,030 2,000
2019/12/06 2,034 2,034 2,025 2,029 1,800
2019/12/05 2,020 2,032 2,020 2,030 1,400
2019/12/04 2,003 2,028 2,002 2,020 1,200
2019/12/03 2,034 2,034 2,017 2,020 3,500
2019/12/02 2,046 2,046 2,033 2,039 1,700
2019/11/29 2,030 2,046 2,030 2,044 1,000
2019/11/28 2,039 2,050 2,035 2,050 3,700
2019/11/27 2,043 2,043 2,024 2,027 3,200
2019/11/26 2,028 2,032 2,021 2,023 1,500
2019/11/25 2,021 2,034 2,021 2,029 1,900
2019/11/22 2,001 2,008 1,983 2,002 3,000
2019/11/21 2,031 2,036 1,947 2,020 4,300
2019/11/20 2,051 2,051 2,040 2,045 1,800
2019/11/19 2,077 2,077 2,056 2,066 1,100
2019/11/18 2,068 2,077 2,057 2,063 2,400
2019/11/15 2,052 2,069 2,052 2,061 4,600
2019/11/14 2,048 2,059 2,041 2,052 3,000
2019/11/13 2,039 2,068 2,034 2,054 3,500
2019/11/12 2,040 2,041 2,032 2,040 3,700
2019/11/11 2,028 2,060 2,013 2,053 9,900
2019/11/08 2,013 2,020 2,000 2,008 5,000
2019/11/07 2,009 2,012 1,969 2,003 1,600
2019/11/06 2,010 2,010 1,990 2,004 1,800
2019/11/05 2,006 2,016 1,999 1,999 3,900
2019/11/01 2,006 2,006 1,990 1,995 1,100
2019/10/31 2,012 2,019 1,997 2,006 2,000
2019/10/30 1,969 2,020 1,969 2,020 10,100
2019/10/29 1,980 1,988 1,962 1,978 2,700
2019/10/28 1,980 1,990 1,952 1,990 5,000
2019/10/25 1,950 1,975 1,950 1,975 2,600
2019/10/24 1,971 1,972 1,951 1,951 1,900
2019/10/23 1,957 1,973 1,950 1,971 3,100
2019/10/21 1,941 1,960 1,938 1,958 3,500
2019/10/18 1,949 1,954 1,947 1,950 2,700
2019/10/17 1,939 1,946 1,936 1,946 1,000
2019/10/16 1,937 1,950 1,937 1,950 1,700
2019/10/15 1,939 1,950 1,916 1,945 4,800
2019/10/11 1,893 1,924 1,893 1,924 3,000
2019/10/10 1,899 1,900 1,887 1,893 2,400
2019/10/09 1,877 1,890 1,873 1,890 4,100
2019/10/08 1,880 1,880 1,864 1,876 2,300
2019/10/07 1,837 1,878 1,837 1,860 2,400
2019/10/04 1,860 1,866 1,829 1,837 1,700
2019/10/03 1,844 1,860 1,815 1,860 3,700
2019/10/02 1,860 1,889 1,848 1,882 3,700
2019/10/01 1,828 1,871 1,828 1,860 4,800
2019/09/30 1,859 1,885 1,797 1,853 10,000
2019/09/27 1,965 1,965 1,935 1,939 4,900
2019/09/26 1,944 1,955 1,871 1,955 7,200
2019/09/25 1,907 1,944 1,905 1,941 3,200
2019/09/24 1,900 1,930 1,900 1,928 2,600
2019/09/20 1,907 1,926 1,904 1,924 5,000
2019/09/19 1,912 1,912 1,877 1,899 8,100
2019/09/18 1,884 1,884 1,855 1,872 2,600
2019/09/17 1,891 1,898 1,868 1,874 3,600
2019/09/13 1,873 1,891 1,865 1,891 8,400
2019/09/12 1,820 1,859 1,815 1,859 10,300
2019/09/11 1,817 1,819 1,809 1,819 3,100
2019/09/10 1,794 1,811 1,794 1,796 3,900
2019/09/09 1,782 1,790 1,781 1,790 1,600
2019/09/06 1,785 1,785 1,774 1,784 1,600
2019/09/05 1,760 1,780 1,760 1,780 2,800
2019/09/04 1,767 1,767 1,761 1,762 1,400
2019/09/03 1,770 1,770 1,766 1,766 900
2019/09/02 1,760 1,769 1,760 1,769 1,000
2019/08/30 1,742 1,762 1,742 1,762 1,300
2019/08/29 1,751 1,752 1,743 1,743 1,800
2019/08/28 1,730 1,757 1,730 1,757 1,300
2019/08/27 1,796 1,796 1,733 1,740 6,800
2019/08/26 1,784 1,784 1,762 1,762 2,700
2019/08/23 1,771 1,791 1,771 1,784 1,700
2019/08/22 1,776 1,784 1,764 1,776 2,700
2019/08/21 1,781 1,796 1,780 1,780 1,500
2019/08/20 1,791 1,791 1,785 1,786 4,100
2019/08/19 1,779 1,797 1,778 1,791 1,700
2019/08/16 1,810 1,810 1,779 1,779 2,600
2019/08/15 1,811 1,811 1,789 1,799 2,400
2019/08/14 1,810 1,811 1,797 1,811 3,100
2019/08/13 1,805 1,805 1,785 1,790 5,200
2019/08/09 1,795 1,808 1,790 1,808 3,400
2019/08/08 1,786 1,794 1,786 1,788 2,100
2019/08/07 1,799 1,801 1,767 1,767 5,600
2019/08/06 1,764 1,765 1,759 1,760 4,300
2019/08/05 1,762 1,791 1,754 1,765 2,600
2019/08/02 1,811 1,811 1,772 1,774 3,400
2019/08/01 1,810 1,810 1,792 1,808 2,700
2019/07/31 1,817 1,823 1,814 1,818 1,200
2019/07/30 1,818 1,820 1,804 1,820 2,500
2019/07/29 1,820 1,820 1,811 1,818 4,500
2019/07/26 1,818 1,818 1,805 1,814 1,800
2019/07/25 1,815 1,820 1,813 1,820 1,200
2019/07/24 1,792 1,808 1,792 1,808 1,900
2019/07/23 1,804 1,804 1,792 1,792 2,300
2019/07/22 1,769 1,805 1,769 1,804 2,100
2019/07/19 1,778 1,797 1,767 1,767 5,400
2019/07/18 1,820 1,820 1,775 1,788 5,100
2019/07/17 1,827 1,829 1,819 1,820 2,700
2019/07/16 1,822 1,838 1,822 1,829 5,000
2019/07/12 1,836 1,836 1,816 1,816 16,400
2019/07/11 1,798 1,810 1,795 1,810 4,500
2019/07/10 1,803 1,804 1,793 1,793 1,900
2019/07/09 1,798 1,801 1,796 1,801 3,500
2019/07/08 1,808 1,808 1,786 1,794 2,800
2019/07/05 1,795 1,809 1,792 1,809 3,000
2019/07/04 1,799 1,800 1,795 1,799 1,300
2019/07/03 1,788 1,799 1,788 1,799 1,200
2019/07/02 1,791 1,795 1,775 1,795 2,900
2019/07/01 1,789 1,795 1,775 1,775 2,600
2019/06/28 1,778 1,793 1,770 1,779 1,500
2019/06/27 1,792 1,800 1,778 1,787 3,600
2019/06/26 1,775 1,780 1,765 1,774 3,400
2019/06/25 1,786 1,787 1,768 1,768 1,200
2019/06/24 1,761 1,783 1,761 1,783 900
2019/06/21 1,791 1,791 1,760 1,760 2,900
2019/06/20 1,760 1,798 1,760 1,798 2,800
2019/06/19 1,755 1,774 1,755 1,760 2,100
2019/06/18 1,772 1,772 1,753 1,754 2,900
2019/06/17 1,803 1,803 1,772 1,772 3,700
2019/06/14 1,816 1,816 1,750 1,789 4,600
2019/06/13 1,806 1,815 1,805 1,810 1,900
2019/06/12 1,819 1,820 1,805 1,810 7,500
2019/06/11 1,773 1,817 1,773 1,816 3,500
2019/06/10 1,775 1,788 1,774 1,781 1,900
2019/06/07 1,738 1,779 1,731 1,778 3,300
2019/06/06 1,729 1,736 1,726 1,736 1,400
2019/06/05 1,717 1,743 1,717 1,725 3,000
2019/06/04 1,731 1,731 1,711 1,715 3,300
2019/06/03 1,755 1,755 1,731 1,731 2,500
2019/05/31 1,765 1,774 1,764 1,765 1,700
2019/05/30 1,786 1,786 1,764 1,775 1,300
2019/05/29 1,791 1,814 1,785 1,787 1,700
2019/05/28 1,799 1,801 1,799 1,801 700
2019/05/27 1,811 1,811 1,794 1,801 3,100
2019/05/24 1,803 1,815 1,801 1,801 2,500
2019/05/23 1,816 1,830 1,810 1,810 2,800
2019/05/22 1,823 1,840 1,823 1,825 1,500
2019/05/21 1,831 1,831 1,822 1,822 2,800
2019/05/20 1,852 1,852 1,831 1,832 2,400
2019/05/17 1,835 1,851 1,835 1,849 3,300
2019/05/16 1,841 1,841 1,834 1,834 2,100
2019/05/15 1,865 1,867 1,836 1,840 2,500
2019/05/14 1,845 1,871 1,822 1,866 3,400
2019/05/13 1,838 1,866 1,829 1,857 9,100
2019/05/10 1,832 1,858 1,802 1,802 9,900
2019/05/09 1,845 1,850 1,813 1,821 6,300
2019/05/08 1,855 1,870 1,845 1,845 4,700
2019/05/07 1,878 1,878 1,864 1,867 4,500
2019/04/26 1,845 1,860 1,845 1,855 1,800
2019/04/25 1,861 1,861 1,847 1,848 1,800
2019/04/24 1,854 1,860 1,844 1,845 1,700
2019/04/23 1,845 1,861 1,845 1,861 1,200
2019/04/22 1,849 1,855 1,848 1,851 1,700
2019/04/19 1,852 1,868 1,852 1,865 1,700
2019/04/18 1,867 1,870 1,850 1,852 1,300
2019/04/17 1,856 1,866 1,856 1,865 1,600
2019/04/16 1,843 1,860 1,843 1,856 2,000
2019/04/15 1,837 1,857 1,837 1,852 1,700
2019/04/12 1,846 1,853 1,834 1,836 5,000
2019/04/11 1,856 1,856 1,848 1,850 1,200
2019/04/10 1,864 1,864 1,846 1,847 2,100
2019/04/09 1,881 1,890 1,831 1,864 4,300
2019/04/08 1,890 1,916 1,875 1,877 1,600
2019/04/05 1,899 1,909 1,887 1,893 2,900
2019/04/04 1,896 1,904 1,883 1,899 2,400
2019/04/03 1,891 1,911 1,891 1,901 2,500
2019/04/02 1,909 1,918 1,889 1,904 2,800
2019/04/01 1,869 1,912 1,869 1,892 8,400
2019/03/29 1,870 1,883 1,868 1,868 1,900
2019/03/28 1,905 1,905 1,867 1,867 4,400
2019/03/27 1,937 1,937 1,895 1,916 5,300
2019/03/26 1,901 1,942 1,901 1,942 7,600
2019/03/25 1,881 1,898 1,881 1,897 2,600
2019/03/22 1,894 1,898 1,890 1,898 2,500
2019/03/20 1,886 1,901 1,886 1,894 2,200
2019/03/19 1,905 1,905 1,885 1,886 3,300
2019/03/18 1,882 1,908 1,882 1,908 4,200
2019/03/15 1,890 1,895 1,882 1,882 3,700
2019/03/14 1,886 1,892 1,886 1,890 1,700
2019/03/13 1,881 1,897 1,881 1,888 2,500
2019/03/12 1,880 1,895 1,880 1,891 6,700
2019/03/11 1,871 1,883 1,870 1,880 3,000
2019/03/08 1,879 1,880 1,863 1,871 4,500
2019/03/07 1,875 1,887 1,874 1,884 3,300
2019/03/06 1,887 1,894 1,876 1,882 3,200
2019/03/05 1,882 1,894 1,875 1,882 3,200
2019/03/04 1,884 1,899 1,879 1,887 3,100
2019/03/01 1,872 1,898 1,872 1,887 2,900
2019/02/28 1,893 1,898 1,879 1,879 4,500
2019/02/27 1,876 1,906 1,865 1,893 8,200
2019/02/26 1,872 1,873 1,854 1,873 3,500
2019/02/25 1,874 1,880 1,852 1,872 3,900
2019/02/22 1,880 1,888 1,872 1,873 2,800
2019/02/21 1,876 1,887 1,874 1,880 7,200
2019/02/20 1,885 1,897 1,871 1,883 4,700
2019/02/19 1,900 1,900 1,879 1,884 5,400
2019/02/18 1,898 1,899 1,880 1,899 2,900
2019/02/15 1,894 1,894 1,874 1,884 1,800
2019/02/14 1,879 1,904 1,877 1,894 2,600
2019/02/13 1,891 1,908 1,870 1,879 3,800
2019/02/12 1,864 1,897 1,855 1,891 6,700
2019/02/08 1,917 1,917 1,862 1,864 5,400
2019/02/07 1,845 1,918 1,830 1,918 7,900
2019/02/06 1,825 1,844 1,825 1,835 2,900
2019/02/05 1,814 1,822 1,803 1,822 3,800
2019/02/04 1,772 1,805 1,772 1,801 5,200
2019/02/01 1,818 1,818 1,805 1,805 2,000
2019/01/31 1,833 1,837 1,814 1,818 4,500
2019/01/30 1,862 1,862 1,827 1,828 5,700
2019/01/29 1,880 1,881 1,859 1,868 2,800
2019/01/28 1,910 1,910 1,862 1,880 7,500
2019/01/25 1,901 1,909 1,900 1,902 4,700
2019/01/24 1,906 1,917 1,900 1,900 4,700
2019/01/23 1,905 1,921 1,905 1,905 3,000
2019/01/22 1,916 1,934 1,910 1,924 2,600
2019/01/21 1,935 1,945 1,907 1,914 3,800
2019/01/18 1,935 1,935 1,895 1,935 4,900
2019/01/17 1,917 1,941 1,910 1,937 4,000
2019/01/16 1,954 1,954 1,918 1,918 3,800
2019/01/15 1,954 1,979 1,934 1,960 16,000
2019/01/11 1,887 1,923 1,884 1,914 3,700
2019/01/10 1,895 1,895 1,864 1,884 5,200
2019/01/09 1,878 1,939 1,878 1,890 3,100
2019/01/08 1,884 1,896 1,876 1,876 2,500
2019/01/07 1,941 1,941 1,868 1,884 3,800
2019/01/04 1,853 1,884 1,814 1,861 3,100

このページの先頭へ