三社電機製作所(6882)の株価時系列情報
三社電機製作所(6882)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 |
---|---|---|---|---|---|
2024/07/26 | 1,002 | 1,010 | 996 | 996 | 86,200 |
2024/07/25 | 995 | 1,007 | 982 | 995 | 211,100 |
2024/07/24 | 1,012 | 1,022 | 1,001 | 1,002 | 124,500 |
2024/07/23 | 1,018 | 1,030 | 1,011 | 1,011 | 115,700 |
2024/07/22 | 1,036 | 1,039 | 1,006 | 1,006 | 218,600 |
2024/07/19 | 1,030 | 1,037 | 1,023 | 1,036 | 89,200 |
2024/07/18 | 1,043 | 1,044 | 1,026 | 1,026 | 165,400 |
2024/07/17 | 1,069 | 1,071 | 1,047 | 1,055 | 120,900 |
2024/07/16 | 1,076 | 1,076 | 1,057 | 1,060 | 81,300 |
2024/07/12 | 1,055 | 1,078 | 1,055 | 1,073 | 53,200 |
2024/07/11 | 1,064 | 1,073 | 1,057 | 1,066 | 53,400 |
2024/07/10 | 1,066 | 1,072 | 1,056 | 1,060 | 77,700 |
2024/07/09 | 1,072 | 1,085 | 1,062 | 1,072 | 79,700 |
2024/07/08 | 1,081 | 1,085 | 1,074 | 1,080 | 34,600 |
2024/07/05 | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 |
2024/07/04 | 1,078 | 1,095 | 1,075 | 1,095 | 74,700 |
2024/07/03 | 1,081 | 1,083 | 1,071 | 1,078 | 69,200 |
2024/07/02 | 1,077 | 1,081 | 1,061 | 1,077 | 60,300 |
2024/07/01 | 1,106 | 1,110 | 1,074 | 1,074 | 79,600 |
2024/06/28 | 1,094 | 1,097 | 1,085 | 1,095 | 53,200 |
2024/06/27 | 1,093 | 1,096 | 1,083 | 1,083 | 58,100 |
2024/06/26 | 1,099 | 1,104 | 1,085 | 1,091 | 75,500 |
2024/06/25 | 1,098 | 1,098 | 1,084 | 1,092 | 38,100 |
2024/06/24 | 1,090 | 1,100 | 1,084 | 1,090 | 45,000 |
2024/06/21 | 1,082 | 1,092 | 1,076 | 1,081 | 94,000 |
2024/06/20 | 1,065 | 1,079 | 1,065 | 1,074 | 47,800 |
2024/06/19 | 1,063 | 1,068 | 1,050 | 1,058 | 51,600 |
2024/06/18 | 1,055 | 1,062 | 1,046 | 1,060 | 43,700 |
2024/06/17 | 1,070 | 1,070 | 1,044 | 1,052 | 77,300 |
2024/06/14 | 1,050 | 1,071 | 1,050 | 1,070 | 55,500 |
2024/06/13 | 1,091 | 1,096 | 1,053 | 1,053 | 85,700 |
2024/06/12 | 1,095 | 1,095 | 1,080 | 1,082 | 56,600 |
2024/06/11 | 1,091 | 1,109 | 1,090 | 1,097 | 91,900 |
2024/06/10 | 1,048 | 1,080 | 1,048 | 1,080 | 90,400 |
2024/06/07 | 1,050 | 1,056 | 1,045 | 1,048 | 57,500 |
2024/06/06 | 1,065 | 1,065 | 1,039 | 1,045 | 102,700 |
2024/06/05 | 1,067 | 1,074 | 1,046 | 1,048 | 102,400 |
2024/06/04 | 1,059 | 1,071 | 1,053 | 1,064 | 66,400 |
2024/06/03 | 1,068 | 1,069 | 1,054 | 1,061 | 68,100 |
2024/05/31 | 1,043 | 1,053 | 1,037 | 1,051 | 58,200 |
2024/05/30 | 1,044 | 1,045 | 1,026 | 1,042 | 128,100 |
2024/05/29 | 1,098 | 1,098 | 1,053 | 1,053 | 165,800 |
2024/05/28 | 1,089 | 1,103 | 1,088 | 1,093 | 93,100 |
2024/05/27 | 1,079 | 1,091 | 1,074 | 1,089 | 68,700 |
2024/05/24 | 1,070 | 1,092 | 1,065 | 1,076 | 114,300 |
2024/05/23 | 1,090 | 1,093 | 1,076 | 1,077 | 63,400 |
2024/05/22 | 1,094 | 1,094 | 1,072 | 1,084 | 154,900 |
2024/05/21 | 1,105 | 1,114 | 1,097 | 1,098 | 114,900 |
2024/05/20 | 1,102 | 1,132 | 1,102 | 1,111 | 98,600 |
2024/05/17 | 1,112 | 1,125 | 1,099 | 1,101 | 238,000 |
2024/05/16 | 1,172 | 1,178 | 1,126 | 1,130 | 267,200 |
2024/05/15 | 1,198 | 1,207 | 1,172 | 1,181 | 179,200 |
2024/05/14 | 1,175 | 1,202 | 1,158 | 1,193 | 199,300 |
2024/05/13 | 1,191 | 1,191 | 1,153 | 1,175 | 297,300 |
2024/05/10 | 1,200 | 1,228 | 1,180 | 1,187 | 417,500 |
2024/05/09 | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 |
2024/05/08 | 1,540 | 1,610 | 1,516 | 1,539 | 511,100 |
2024/05/07 | 1,510 | 1,537 | 1,506 | 1,526 | 146,300 |
2024/05/02 | 1,505 | 1,508 | 1,485 | 1,488 | 172,200 |
2024/05/01 | 1,516 | 1,540 | 1,505 | 1,509 | 115,300 |
2024/04/30 | 1,544 | 1,557 | 1,538 | 1,542 | 89,300 |
2024/04/26 | 1,533 | 1,546 | 1,506 | 1,526 | 94,400 |
2024/04/25 | 1,550 | 1,568 | 1,531 | 1,531 | 94,900 |
2024/04/24 | 1,532 | 1,572 | 1,528 | 1,566 | 102,600 |
2024/04/23 | 1,550 | 1,550 | 1,505 | 1,513 | 81,500 |
2024/04/22 | 1,536 | 1,564 | 1,515 | 1,526 | 122,200 |
2024/04/19 | 1,580 | 1,589 | 1,513 | 1,535 | 173,200 |
2024/04/18 | 1,562 | 1,610 | 1,556 | 1,593 | 85,800 |
2024/04/17 | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 |
2024/04/16 | 1,640 | 1,647 | 1,599 | 1,608 | 155,200 |
2024/04/15 | 1,648 | 1,672 | 1,640 | 1,660 | 106,200 |
2024/04/12 | 1,742 | 1,752 | 1,685 | 1,688 | 168,900 |
2024/04/11 | 1,664 | 1,768 | 1,660 | 1,730 | 516,900 |
2024/04/10 | 1,664 | 1,696 | 1,657 | 1,676 | 71,800 |
2024/04/09 | 1,654 | 1,670 | 1,644 | 1,664 | 86,300 |
2024/04/08 | 1,682 | 1,699 | 1,631 | 1,658 | 148,300 |
2024/04/05 | 1,670 | 1,692 | 1,660 | 1,681 | 108,700 |
2024/04/04 | 1,748 | 1,750 | 1,710 | 1,710 | 116,000 |
2024/04/03 | 1,725 | 1,761 | 1,683 | 1,728 | 187,800 |
2024/04/02 | 1,764 | 1,807 | 1,748 | 1,764 | 164,500 |
2024/04/01 | 1,806 | 1,834 | 1,765 | 1,765 | 146,600 |
2024/03/29 | 1,807 | 1,819 | 1,789 | 1,790 | 81,200 |
2024/03/28 | 1,779 | 1,829 | 1,760 | 1,797 | 135,100 |
2024/03/27 | 1,801 | 1,801 | 1,776 | 1,789 | 97,400 |
2024/03/26 | 1,771 | 1,808 | 1,765 | 1,801 | 63,500 |
2024/03/25 | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 |
2024/03/22 | 1,869 | 1,870 | 1,809 | 1,814 | 216,700 |
2024/03/21 | 1,833 | 1,854 | 1,805 | 1,852 | 175,300 |
2024/03/19 | 1,750 | 1,810 | 1,733 | 1,800 | 183,400 |
2024/03/18 | 1,708 | 1,765 | 1,703 | 1,756 | 203,400 |
2024/03/15 | 1,774 | 1,774 | 1,739 | 1,748 | 124,400 |
2024/03/14 | 1,770 | 1,791 | 1,755 | 1,775 | 109,000 |
2024/03/13 | 1,852 | 1,857 | 1,771 | 1,796 | 186,600 |
2024/03/12 | 1,740 | 1,827 | 1,729 | 1,822 | 204,700 |
2024/03/11 | 1,830 | 1,841 | 1,753 | 1,771 | 358,300 |
2024/03/08 | 1,857 | 1,939 | 1,839 | 1,882 | 342,500 |
2024/03/07 | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 |
2024/03/06 | 1,838 | 1,902 | 1,818 | 1,874 | 343,900 |
2024/03/05 | 1,770 | 1,875 | 1,768 | 1,865 | 663,100 |
2024/03/04 | 1,688 | 1,744 | 1,682 | 1,705 | 246,000 |
2024/03/01 | 1,658 | 1,685 | 1,649 | 1,664 | 142,200 |
2024/02/29 | 1,655 | 1,676 | 1,642 | 1,656 | 170,200 |
2024/02/28 | 1,709 | 1,748 | 1,683 | 1,683 | 228,600 |
2024/02/27 | 1,687 | 1,720 | 1,667 | 1,707 | 286,300 |
2024/02/26 | 1,656 | 1,690 | 1,627 | 1,680 | 343,100 |
2024/02/22 | 1,603 | 1,643 | 1,600 | 1,633 | 244,600 |
2024/02/21 | 1,597 | 1,597 | 1,567 | 1,577 | 146,700 |
2024/02/20 | 1,620 | 1,637 | 1,587 | 1,601 | 205,700 |
2024/02/19 | 1,571 | 1,624 | 1,570 | 1,615 | 167,100 |
2024/02/16 | 1,590 | 1,640 | 1,568 | 1,583 | 273,500 |
2024/02/15 | 1,630 | 1,638 | 1,590 | 1,595 | 167,500 |
2024/02/14 | 1,618 | 1,631 | 1,603 | 1,611 | 148,300 |
2024/02/13 | 1,638 | 1,664 | 1,610 | 1,646 | 299,900 |
2024/02/09 | 1,567 | 1,635 | 1,567 | 1,619 | 340,100 |
2024/02/08 | 1,547 | 1,574 | 1,525 | 1,563 | 303,400 |
2024/02/07 | 1,568 | 1,588 | 1,532 | 1,545 | 499,800 |
2024/02/06 | 1,626 | 1,632 | 1,595 | 1,604 | 324,600 |
2024/02/05 | 1,665 | 1,669 | 1,616 | 1,647 | 644,700 |
2024/02/02 | 1,616 | 1,656 | 1,587 | 1,625 | 809,700 |
2024/02/01 | 1,706 | 1,718 | 1,608 | 1,610 | 1,065,700 |
2024/01/31 | 1,681 | 1,816 | 1,680 | 1,722 | 2,556,200 |
2024/01/30 | 1,678 | 1,678 | 1,678 | 1,678 | 716,400 |
2024/01/29 | 1,371 | 1,379 | 1,354 | 1,378 | 309,600 |
2024/01/26 | 1,375 | 1,381 | 1,356 | 1,367 | 140,000 |
2024/01/25 | 1,372 | 1,385 | 1,356 | 1,385 | 125,200 |
2024/01/24 | 1,380 | 1,388 | 1,352 | 1,367 | 137,100 |
2024/01/23 | 1,411 | 1,412 | 1,372 | 1,378 | 235,200 |
2024/01/22 | 1,371 | 1,407 | 1,369 | 1,400 | 319,200 |
2024/01/19 | 1,280 | 1,330 | 1,278 | 1,316 | 174,100 |
2024/01/18 | 1,276 | 1,281 | 1,267 | 1,268 | 93,300 |
2024/01/17 | 1,295 | 1,312 | 1,275 | 1,279 | 126,500 |
2024/01/16 | 1,308 | 1,326 | 1,292 | 1,295 | 105,000 |
2024/01/15 | 1,285 | 1,311 | 1,282 | 1,308 | 98,900 |
2024/01/12 | 1,305 | 1,306 | 1,282 | 1,284 | 133,300 |
2024/01/11 | 1,307 | 1,316 | 1,301 | 1,305 | 96,900 |
2024/01/10 | 1,308 | 1,314 | 1,302 | 1,306 | 101,800 |
2024/01/09 | 1,310 | 1,331 | 1,300 | 1,314 | 135,300 |
2024/01/05 | 1,329 | 1,329 | 1,294 | 1,295 | 117,500 |
2024/01/04 | 1,324 | 1,332 | 1,291 | 1,326 | 101,100 |
2023/12/29 | 1,342 | 1,343 | 1,313 | 1,324 | 58,700 |
2023/12/28 | 1,321 | 1,342 | 1,303 | 1,334 | 81,700 |
2023/12/27 | 1,304 | 1,325 | 1,300 | 1,318 | 148,400 |
2023/12/26 | 1,300 | 1,316 | 1,292 | 1,295 | 91,300 |
2023/12/25 | 1,319 | 1,324 | 1,301 | 1,301 | 103,800 |
2023/12/22 | 1,328 | 1,346 | 1,305 | 1,316 | 205,500 |
2023/12/21 | 1,282 | 1,324 | 1,271 | 1,317 | 326,500 |
2023/12/20 | 1,239 | 1,254 | 1,237 | 1,244 | 83,900 |
2023/12/19 | 1,229 | 1,235 | 1,215 | 1,228 | 90,000 |
2023/12/18 | 1,240 | 1,240 | 1,215 | 1,230 | 120,400 |
2023/12/15 | 1,230 | 1,271 | 1,230 | 1,262 | 124,100 |
2023/12/14 | 1,241 | 1,255 | 1,213 | 1,225 | 142,200 |
2023/12/13 | 1,231 | 1,239 | 1,226 | 1,229 | 86,400 |
2023/12/12 | 1,244 | 1,260 | 1,227 | 1,229 | 96,900 |
2023/12/11 | 1,254 | 1,254 | 1,217 | 1,234 | 143,700 |
2023/12/08 | 1,239 | 1,251 | 1,221 | 1,234 | 181,800 |
2023/12/07 | 1,272 | 1,278 | 1,250 | 1,250 | 181,700 |
2023/12/06 | 1,299 | 1,318 | 1,295 | 1,302 | 109,400 |
2023/12/05 | 1,344 | 1,344 | 1,300 | 1,300 | 153,900 |
2023/12/04 | 1,371 | 1,373 | 1,338 | 1,354 | 117,800 |
2023/12/01 | 1,405 | 1,405 | 1,365 | 1,370 | 167,900 |
2023/11/30 | 1,387 | 1,415 | 1,386 | 1,414 | 102,500 |
2023/11/29 | 1,401 | 1,411 | 1,383 | 1,390 | 145,200 |
2023/11/28 | 1,416 | 1,443 | 1,389 | 1,406 | 173,400 |
2023/11/27 | 1,377 | 1,430 | 1,374 | 1,419 | 227,700 |
2023/11/24 | 1,335 | 1,354 | 1,330 | 1,344 | 101,100 |
2023/11/22 | 1,341 | 1,355 | 1,325 | 1,325 | 99,200 |
2023/11/21 | 1,385 | 1,390 | 1,350 | 1,355 | 87,000 |
2023/11/20 | 1,371 | 1,408 | 1,371 | 1,371 | 138,000 |
2023/11/17 | 1,334 | 1,377 | 1,328 | 1,361 | 105,200 |
2023/11/16 | 1,329 | 1,368 | 1,324 | 1,336 | 131,700 |
2023/11/15 | 1,353 | 1,353 | 1,321 | 1,336 | 135,700 |
2023/11/14 | 1,334 | 1,334 | 1,298 | 1,319 | 131,000 |
2023/11/13 | 1,333 | 1,360 | 1,313 | 1,331 | 227,600 |
2023/11/10 | 1,282 | 1,293 | 1,248 | 1,293 | 129,500 |
2023/11/09 | 1,242 | 1,297 | 1,237 | 1,286 | 228,900 |
2023/11/08 | 1,330 | 1,339 | 1,221 | 1,227 | 671,400 |
2023/11/07 | 1,297 | 1,298 | 1,255 | 1,280 | 250,400 |
2023/11/06 | 1,275 | 1,284 | 1,258 | 1,276 | 109,800 |
2023/11/02 | 1,223 | 1,241 | 1,219 | 1,227 | 63,000 |
2023/11/01 | 1,215 | 1,222 | 1,192 | 1,203 | 75,500 |
2023/10/31 | 1,215 | 1,215 | 1,174 | 1,196 | 66,500 |
2023/10/30 | 1,224 | 1,231 | 1,187 | 1,201 | 65,800 |
2023/10/27 | 1,201 | 1,228 | 1,201 | 1,228 | 43,100 |
2023/10/26 | 1,206 | 1,224 | 1,197 | 1,205 | 67,200 |
2023/10/25 | 1,250 | 1,254 | 1,222 | 1,222 | 53,400 |
2023/10/24 | 1,234 | 1,243 | 1,187 | 1,230 | 100,600 |
2023/10/23 | 1,242 | 1,255 | 1,218 | 1,218 | 75,700 |
2023/10/20 | 1,266 | 1,269 | 1,241 | 1,263 | 80,500 |
2023/10/19 | 1,288 | 1,302 | 1,276 | 1,277 | 66,200 |
2023/10/18 | 1,315 | 1,320 | 1,290 | 1,315 | 58,900 |
2023/10/17 | 1,340 | 1,340 | 1,301 | 1,309 | 87,400 |
2023/10/16 | 1,347 | 1,347 | 1,305 | 1,312 | 70,200 |
2023/10/13 | 1,393 | 1,408 | 1,364 | 1,374 | 66,000 |
2023/10/12 | 1,339 | 1,393 | 1,339 | 1,393 | 66,300 |
2023/10/11 | 1,356 | 1,360 | 1,330 | 1,330 | 50,600 |
2023/10/10 | 1,337 | 1,356 | 1,335 | 1,355 | 39,300 |
2023/10/06 | 1,330 | 1,340 | 1,317 | 1,318 | 56,800 |
2023/10/05 | 1,316 | 1,331 | 1,307 | 1,330 | 69,600 |
2023/10/04 | 1,320 | 1,330 | 1,296 | 1,296 | 118,900 |
2023/10/03 | 1,395 | 1,395 | 1,348 | 1,353 | 124,900 |