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
2020/12/30 1,882 1,882 1,872 1,872 700
2020/12/29 1,872 1,880 1,868 1,880 1,500
2020/12/28 1,861 1,893 1,852 1,860 5,000
2020/12/25 1,852 1,884 1,852 1,884 2,500
2020/12/24 1,860 1,860 1,850 1,859 1,100
2020/12/23 1,875 1,876 1,861 1,861 800
2020/12/22 1,850 1,875 1,850 1,870 3,500
2020/12/21 1,856 1,860 1,837 1,850 5,300
2020/12/18 1,896 1,896 1,874 1,882 1,900
2020/12/17 1,874 1,896 1,874 1,896 500
2020/12/16 1,901 1,904 1,865 1,904 3,100
2020/12/15 1,866 1,866 1,855 1,864 900
2020/12/14 1,869 1,873 1,867 1,872 7,500
2020/12/11 1,896 1,909 1,894 1,909 3,100
2020/12/10 1,897 1,899 1,891 1,896 1,200
2020/12/09 1,932 1,932 1,890 1,891 1,200
2020/12/08 1,926 1,928 1,891 1,895 1,500
2020/12/07 1,908 1,913 1,897 1,897 2,100
2020/12/04 1,909 1,916 1,908 1,908 800
2020/12/03 1,909 1,922 1,909 1,909 1,400
2020/12/02 1,946 1,946 1,918 1,927 2,700
2020/12/01 1,936 1,936 1,921 1,921 700
2020/11/30 1,947 1,947 1,916 1,916 1,900
2020/11/27 1,938 1,947 1,931 1,947 4,600
2020/11/26 1,917 1,928 1,917 1,927 1,300
2020/11/25 1,915 1,924 1,905 1,905 2,300
2020/11/24 1,941 1,961 1,913 1,913 1,900
2020/11/20 1,935 1,936 1,921 1,922 600
2020/11/19 1,920 1,925 1,920 1,925 1,000
2020/11/18 1,919 1,935 1,916 1,929 2,800
2020/11/17 1,959 1,963 1,946 1,946 3,000
2020/11/16 1,957 1,998 1,957 1,987 2,000
2020/11/13 1,986 1,986 1,933 1,963 2,400
2020/11/12 1,988 1,988 1,985 1,986 2,900
2020/11/11 1,983 1,988 1,970 1,988 4,000
2020/11/10 2,000 2,046 1,970 1,983 5,200
2020/11/09 1,945 1,966 1,924 1,966 1,600
2020/11/06 1,945 1,945 1,939 1,944 1,200
2020/11/05 1,941 1,945 1,928 1,945 1,100
2020/11/04 1,954 1,954 1,920 1,922 800
2020/11/02 1,925 1,925 1,900 1,924 800
2020/10/30 1,904 1,925 1,897 1,925 2,300
2020/10/29 1,876 1,925 1,876 1,925 1,300
2020/10/28 1,930 1,930 1,862 1,877 2,100
2020/10/27 1,830 1,850 1,830 1,850 3,200
2020/10/26 1,892 1,898 1,864 1,870 1,000
2020/10/23 1,890 1,892 1,813 1,878 2,800
2020/10/22 1,900 1,914 1,890 1,890 1,800
2020/10/21 1,903 1,915 1,901 1,901 700
2020/10/20 1,912 1,912 1,900 1,903 1,500
2020/10/19 1,902 1,929 1,902 1,910 2,100
2020/10/16 1,958 1,960 1,942 1,942 1,800
2020/10/15 1,999 1,999 1,960 1,960 900
2020/10/14 1,995 1,999 1,989 1,999 1,000
2020/10/13 1,957 1,957 1,957 1,957 100
2020/10/12 1,971 2,017 1,961 1,961 2,900
2020/10/09 2,016 2,016 1,993 2,000 1,600
2020/10/08 2,020 2,071 1,998 1,998 7,300
2020/10/07 1,999 2,009 1,999 2,009 1,800
2020/10/06 1,980 1,989 1,980 1,989 1,500
2020/10/05 1,996 2,009 1,966 1,981 2,500
2020/10/02 2,018 2,018 1,991 2,012 2,800
2020/09/30 2,027 2,027 2,010 2,018 2,400
2020/09/29 2,028 2,028 2,008 2,027 4,000
2020/09/28 2,028 2,030 2,000 2,030 5,900
2020/09/25 1,983 2,030 1,983 2,030 3,500
2020/09/24 1,974 1,997 1,950 1,983 2,000
2020/09/23 1,950 1,970 1,946 1,968 2,900
2020/09/18 1,946 1,952 1,930 1,952 2,700
2020/09/17 1,946 1,946 1,946 1,946 1,000
2020/09/16 1,946 1,946 1,929 1,944 2,200
2020/09/15 1,911 1,946 1,911 1,946 900
2020/09/14 1,946 1,946 1,927 1,945 4,000
2020/09/11 1,946 1,946 1,942 1,946 4,100
2020/09/10 1,959 1,969 1,938 1,946 4,700
2020/09/09 1,949 1,989 1,947 1,959 4,700
2020/09/08 1,954 1,954 1,900 1,940 2,400
2020/09/07 1,882 1,922 1,882 1,918 1,200
2020/09/04 1,844 1,906 1,844 1,906 2,300
2020/09/03 1,913 1,930 1,913 1,924 1,100
2020/09/02 1,955 1,959 1,894 1,913 3,800
2020/09/01 1,948 1,950 1,920 1,944 3,200
2020/08/31 1,942 1,942 1,914 1,931 600
2020/08/28 1,908 1,919 1,894 1,919 2,500
2020/08/27 1,922 1,925 1,918 1,925 3,400
2020/08/26 1,895 1,921 1,895 1,921 900
2020/08/25 1,923 1,923 1,901 1,912 700
2020/08/24 1,900 1,926 1,867 1,890 1,800
2020/08/21 1,887 1,900 1,887 1,899 500
2020/08/20 1,887 1,887 1,887 1,887 300
2020/08/19 1,881 1,893 1,881 1,886 800
2020/08/18 1,861 1,883 1,860 1,883 3,200
2020/08/17 1,880 1,886 1,878 1,886 500
2020/08/14 1,919 1,919 1,908 1,908 1,200
2020/08/13 1,909 1,909 1,907 1,909 1,400
2020/08/12 1,923 1,923 1,891 1,903 4,100
2020/08/11 1,923 1,923 1,867 1,923 3,800
2020/08/07 1,840 1,921 1,840 1,883 4,000
2020/08/06 1,874 1,874 1,811 1,827 2,200
2020/08/05 1,877 1,877 1,847 1,874 1,700
2020/08/04 1,847 1,847 1,840 1,846 1,700
2020/08/03 1,886 1,886 1,846 1,860 1,400
2020/07/31 1,901 1,912 1,886 1,886 1,300
2020/07/30 1,938 1,938 1,871 1,917 2,100
2020/07/29 1,897 1,904 1,897 1,903 600
2020/07/28 1,944 1,956 1,897 1,897 600
2020/07/27 1,963 1,967 1,920 1,962 7,100
2020/07/22 1,917 1,923 1,905 1,923 2,200
2020/07/21 1,900 1,919 1,900 1,915 1,400
2020/07/20 1,895 1,917 1,871 1,897 800
2020/07/17 1,869 1,909 1,869 1,893 700
2020/07/16 1,907 1,907 1,869 1,869 400
2020/07/15 1,861 1,910 1,860 1,884 1,300
2020/07/14 1,925 1,925 1,861 1,861 4,600
2020/07/13 1,959 1,969 1,921 1,948 14,600
2020/07/10 1,894 1,937 1,894 1,937 4,900
2020/07/09 1,898 1,898 1,880 1,884 2,200
2020/07/08 1,888 1,893 1,883 1,883 1,300
2020/07/07 1,832 1,863 1,832 1,863 2,100
2020/07/06 1,794 1,849 1,794 1,826 2,100
2020/07/03 1,791 1,804 1,786 1,794 2,300
2020/07/02 1,820 1,900 1,810 1,810 3,700
2020/07/01 1,895 1,895 1,801 1,801 2,500
2020/06/30 1,922 1,922 1,875 1,904 2,200
2020/06/29 1,860 1,923 1,820 1,922 5,400
2020/06/26 1,925 1,925 1,900 1,900 2,000
2020/06/25 1,911 1,913 1,906 1,906 1,700
2020/06/24 1,901 1,938 1,901 1,924 1,000
2020/06/23 1,886 1,927 1,886 1,927 1,100
2020/06/22 1,904 1,944 1,875 1,926 1,100
2020/06/19 1,904 1,930 1,901 1,930 2,000
2020/06/18 1,894 1,904 1,893 1,904 1,900
2020/06/17 1,882 1,892 1,841 1,857 1,900
2020/06/16 1,864 1,900 1,864 1,900 4,800
2020/06/15 1,886 1,886 1,839 1,863 2,400
2020/06/12 1,855 1,870 1,830 1,870 7,000
2020/06/11 1,856 1,858 1,845 1,858 2,500
2020/06/10 1,857 1,864 1,831 1,831 2,500
2020/06/09 1,843 1,843 1,834 1,841 1,300
2020/06/08 1,846 1,846 1,783 1,821 2,500
2020/06/05 1,818 1,838 1,816 1,838 2,400
2020/06/04 1,815 1,844 1,815 1,840 900
2020/06/03 1,824 1,846 1,815 1,815 1,200
2020/06/02 1,825 1,843 1,789 1,837 2,300
2020/06/01 1,830 1,850 1,789 1,789 1,500
2020/05/29 1,846 1,846 1,812 1,812 2,100
2020/05/28 1,809 1,846 1,796 1,846 5,400
2020/05/27 1,809 1,809 1,796 1,809 3,800
2020/05/26 1,809 1,809 1,771 1,806 2,800
2020/05/25 1,758 1,809 1,753 1,792 900
2020/05/22 1,761 1,762 1,737 1,739 1,900
2020/05/21 1,744 1,774 1,744 1,769 900
2020/05/20 1,765 1,786 1,765 1,784 1,400
2020/05/19 1,771 1,771 1,749 1,765 1,100
2020/05/18 1,688 1,778 1,645 1,712 6,500
2020/05/15 1,710 1,711 1,684 1,701 1,800
2020/05/14 1,745 1,762 1,740 1,740 900
2020/05/13 1,684 1,760 1,684 1,746 5,300
2020/05/12 1,894 1,901 1,755 1,764 12,300
2020/05/11 1,987 2,019 1,805 1,882 13,900
2020/05/08 1,917 1,957 1,917 1,957 4,600
2020/05/07 1,888 1,915 1,881 1,895 2,100
2020/05/01 1,921 1,921 1,898 1,918 2,000
2020/04/30 1,928 1,928 1,919 1,921 1,400
2020/04/28 1,821 1,939 1,821 1,939 3,700
2020/04/27 1,821 1,821 1,815 1,821 2,700
2020/04/24 1,780 1,806 1,772 1,805 1,600
2020/04/23 1,721 1,800 1,709 1,800 2,500
2020/04/22 1,720 1,735 1,694 1,718 1,700
2020/04/21 1,759 1,759 1,751 1,751 900
2020/04/20 1,768 1,778 1,728 1,759 1,900
2020/04/17 1,778 1,778 1,736 1,768 1,300
2020/04/16 1,699 1,778 1,699 1,778 1,500
2020/04/15 1,714 1,714 1,672 1,694 13,600
2020/04/14 1,729 1,729 1,691 1,716 1,800
2020/04/13 1,742 1,760 1,726 1,751 17,900
2020/04/10 1,677 1,714 1,657 1,714 2,400
2020/04/09 1,657 1,665 1,633 1,665 1,700
2020/04/08 1,612 1,657 1,612 1,657 2,400
2020/04/07 1,647 1,647 1,617 1,630 1,600
2020/04/06 1,607 1,648 1,607 1,648 2,400
2020/04/03 1,664 1,664 1,610 1,640 2,500
2020/04/02 1,690 1,698 1,671 1,683 2,000
2020/04/01 1,720 1,720 1,670 1,690 2,900
2020/03/31 1,763 1,763 1,698 1,698 1,900
2020/03/30 1,794 1,794 1,712 1,770 7,300
2020/03/27 1,750 1,830 1,717 1,830 7,400
2020/03/26 1,690 1,700 1,620 1,700 3,900
2020/03/25 1,700 1,700 1,666 1,700 2,100
2020/03/24 1,754 1,754 1,631 1,694 2,000
2020/03/23 1,599 1,601 1,560 1,594 7,700
2020/03/19 1,618 1,618 1,555 1,560 2,300
2020/03/18 1,596 1,599 1,530 1,578 2,200
2020/03/17 1,560 1,621 1,520 1,596 4,800
2020/03/16 1,653 1,657 1,585 1,585 3,700
2020/03/13 1,608 1,688 1,555 1,650 8,700
2020/03/12 1,688 1,688 1,639 1,648 7,100
2020/03/11 1,679 1,679 1,650 1,678 2,400
2020/03/10 1,610 1,696 1,606 1,679 5,100
2020/03/09 1,720 1,724 1,681 1,701 3,500
2020/03/06 1,790 1,790 1,717 1,717 6,800
2020/03/05 1,826 1,826 1,791 1,791 2,400
2020/03/04 1,812 1,817 1,793 1,793 2,600
2020/03/03 1,815 1,858 1,787 1,814 3,400
2020/03/02 1,729 1,815 1,729 1,780 4,000
2020/02/28 1,789 1,817 1,751 1,790 7,600
2020/02/27 1,934 1,934 1,900 1,900 4,400
2020/02/26 1,906 1,983 1,906 1,934 2,900
2020/02/25 1,952 1,970 1,946 1,946 3,400
2020/02/21 1,977 1,986 1,971 1,983 1,300
2020/02/20 1,984 1,985 1,977 1,977 600
2020/02/19 1,980 1,987 1,969 1,984 3,700
2020/02/18 1,992 1,992 1,980 1,982 1,100
2020/02/17 1,991 2,000 1,983 1,992 1,700
2020/02/14 2,005 2,006 2,002 2,006 1,300
2020/02/13 1,990 1,994 1,988 1,994 900
2020/02/12 2,004 2,004 1,990 1,990 3,100
2020/02/10 2,020 2,020 2,000 2,016 2,900
2020/02/07 2,071 2,071 2,003 2,007 7,400
2020/02/06 1,966 2,140 1,966 2,044 14,000
2020/02/05 1,922 1,959 1,922 1,937 1,500
2020/02/04 1,959 1,959 1,919 1,920 1,500
2020/02/03 1,903 1,945 1,903 1,921 1,600
2020/01/31 1,913 1,958 1,902 1,955 900
2020/01/30 1,939 1,955 1,911 1,913 1,900
2020/01/29 1,943 1,949 1,934 1,934 1,100
2020/01/28 1,943 1,946 1,940 1,940 2,100
2020/01/27 1,990 1,999 1,965 1,965 3,500
2020/01/24 1,991 2,005 1,989 1,990 1,900
2020/01/23 2,001 2,003 1,990 1,991 1,600
2020/01/22 1,999 2,001 1,991 1,997 1,500
2020/01/21 2,014 2,014 1,999 1,999 1,100
2020/01/20 2,012 2,012 2,002 2,006 500
2020/01/17 2,001 2,014 1,999 1,999 800
2020/01/16 2,004 2,007 2,000 2,001 2,400
2020/01/15 2,012 2,020 2,006 2,014 1,700
2020/01/14 2,032 2,032 2,010 2,010 10,200
2020/01/10 1,993 2,024 1,983 2,024 6,500
2020/01/09 1,977 2,009 1,965 1,973 8,500
2020/01/08 2,011 2,014 1,977 1,977 5,300
2020/01/07 2,003 2,017 2,001 2,011 4,400
2020/01/06 2,003 2,014 2,002 2,014 2,900

このページの先頭へ