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
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
2023/06/05 1,872 1,875 1,853 1,858 3,400
2023/06/02 1,869 1,869 1,839 1,847 6,900
2023/06/01 1,855 1,886 1,851 1,869 4,100
2023/05/31 1,900 1,926 1,850 1,853 7,300
2023/05/30 1,914 1,917 1,901 1,903 4,400
2023/05/29 1,932 1,932 1,915 1,916 4,000
2023/05/26 1,909 1,928 1,904 1,904 6,000
2023/05/25 1,912 1,928 1,902 1,914 3,800
2023/05/24 1,925 1,944 1,892 1,917 3,800
2023/05/23 1,941 1,951 1,926 1,929 3,400
2023/05/22 1,938 1,971 1,938 1,954 3,400
2023/05/19 1,936 1,941 1,926 1,941 3,400
2023/05/18 1,999 1,999 1,934 1,940 6,600
2023/05/17 1,979 2,029 1,952 1,980 6,700
2023/05/16 1,926 1,964 1,926 1,964 3,300
2023/05/15 1,907 1,967 1,907 1,924 3,300
2023/05/12 1,915 1,916 1,906 1,911 4,700
2023/05/11 1,939 1,949 1,910 1,915 4,200
2023/05/10 2,002 2,049 1,892 1,939 52,100
2023/05/09 1,942 2,069 1,926 2,002 37,100
2023/05/08 1,905 1,935 1,893 1,935 3,500
2023/05/02 1,887 1,905 1,887 1,905 3,000
2023/05/01 1,860 1,882 1,858 1,882 3,700
2023/04/28 1,859 1,875 1,859 1,860 1,300
2023/04/27 1,884 1,894 1,859 1,859 18,000
2023/04/26 1,887 1,895 1,873 1,884 2,500
2023/04/25 1,884 1,900 1,880 1,886 7,600
2023/04/24 1,884 1,884 1,868 1,884 2,400
2023/04/21 1,871 1,882 1,866 1,866 2,300
2023/04/20 1,881 1,882 1,871 1,871 1,200
2023/04/19 1,882 1,882 1,865 1,882 3,200
2023/04/18 1,874 1,885 1,871 1,882 3,700
2023/04/17 1,872 1,874 1,847 1,874 3,400
2023/04/14 1,874 1,874 1,857 1,871 1,900
2023/04/13 1,865 1,873 1,860 1,866 2,400
2023/04/12 1,861 1,873 1,860 1,873 5,100
2023/04/11 1,870 1,871 1,856 1,870 5,100
2023/04/10 1,854 1,864 1,854 1,863 3,000
2023/04/07 1,825 1,843 1,825 1,829 3,600
2023/04/06 1,857 1,857 1,827 1,827 8,700
2023/04/05 1,850 1,859 1,850 1,850 1,700
2023/04/04 1,878 1,880 1,865 1,872 5,000
2023/04/03 1,851 1,870 1,851 1,870 3,500
2023/03/31 1,845 1,865 1,845 1,847 5,200
2023/03/30 1,842 1,874 1,842 1,860 8,500
2023/03/29 1,870 1,879 1,860 1,870 5,600
2023/03/28 1,879 1,879 1,865 1,870 2,900
2023/03/27 1,894 1,894 1,861 1,879 4,300
2023/03/24 1,852 1,876 1,840 1,876 2,000
2023/03/23 1,861 1,870 1,850 1,857 2,300
2023/03/22 1,843 1,877 1,843 1,870 4,300
2023/03/20 1,846 1,855 1,814 1,831 6,100
2023/03/17 1,857 1,878 1,855 1,866 2,500
2023/03/16 1,838 1,862 1,830 1,862 5,800
2023/03/15 1,885 1,893 1,878 1,888 3,400
2023/03/14 1,898 1,920 1,851 1,851 7,600
2023/03/13 1,964 1,964 1,901 1,909 5,500
2023/03/10 1,965 1,965 1,952 1,965 4,300
2023/03/09 1,974 1,977 1,961 1,964 4,400
2023/03/08 1,968 1,972 1,964 1,964 2,100
2023/03/07 1,948 1,985 1,948 1,985 6,200
2023/03/06 1,927 1,950 1,927 1,950 1,800
2023/03/03 1,897 1,936 1,896 1,927 3,200
2023/03/02 1,928 1,932 1,923 1,923 1,500
2023/03/01 1,911 1,912 1,897 1,912 1,400
2023/02/28 1,950 1,950 1,918 1,918 2,300
2023/02/27 1,935 1,950 1,929 1,950 6,200
2023/02/24 1,909 1,916 1,903 1,916 1,500
2023/02/22 1,913 1,913 1,891 1,909 6,800
2023/02/21 1,915 1,970 1,909 1,939 3,800
2023/02/20 1,923 1,923 1,897 1,919 1,900
2023/02/17 1,906 1,925 1,906 1,911 3,500
2023/02/16 1,890 1,944 1,881 1,934 11,200
2023/02/15 1,882 1,891 1,872 1,891 6,000
2023/02/14 1,850 1,894 1,850 1,891 2,800
2023/02/13 1,876 1,884 1,835 1,848 21,300
2023/02/10 1,889 1,892 1,876 1,876 5,000
2023/02/09 1,858 1,882 1,858 1,881 6,900
2023/02/08 1,836 1,858 1,817 1,834 7,200
2023/02/07 1,864 1,864 1,831 1,836 3,300
2023/02/06 1,795 1,828 1,795 1,828 1,000
2023/02/03 1,795 1,802 1,793 1,797 7,900
2023/02/02 1,809 1,820 1,809 1,810 1,400
2023/02/01 1,809 1,830 1,809 1,824 1,300
2023/01/31 1,803 1,818 1,803 1,818 900
2023/01/30 1,789 1,835 1,789 1,803 19,600
2023/01/27 1,826 1,826 1,801 1,802 5,700
2023/01/26 1,828 1,840 1,828 1,840 1,400
2023/01/25 1,862 1,862 1,821 1,828 2,800
2023/01/24 1,860 1,860 1,822 1,822 2,200
2023/01/23 1,839 1,872 1,839 1,860 3,300
2023/01/20 1,814 1,839 1,814 1,839 1,000
2023/01/19 1,822 1,847 1,822 1,827 2,200
2023/01/18 1,830 1,834 1,813 1,832 2,200
2023/01/17 1,815 1,845 1,811 1,835 1,900
2023/01/16 1,828 1,842 1,803 1,815 3,100
2023/01/13 1,817 1,838 1,807 1,817 6,400
2023/01/12 1,880 1,880 1,801 1,823 19,600
2023/01/11 1,823 1,882 1,821 1,880 5,700
2023/01/10 1,887 1,887 1,826 1,832 5,300
2023/01/06 1,813 1,880 1,813 1,880 6,000
2023/01/05 1,774 1,821 1,774 1,813 7,700
2023/01/04 1,721 1,771 1,721 1,763 4,100

このページの先頭へ