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
2026/02/10 1,001 1,019 1,000 1,014 60,300
2026/02/09 997 1,004 990 997 79,500
2026/02/06 976 981 968 980 58,100
2026/02/05 977 991 975 981 51,800
2026/02/04 961 980 958 973 58,900
2026/02/03 966 970 958 961 87,000
2026/02/02 971 986 956 957 208,600
2026/01/30 1,015 1,023 1,000 1,014 60,100
2026/01/29 1,021 1,021 1,003 1,011 47,500
2026/01/28 1,020 1,021 1,008 1,021 34,900
2026/01/27 1,028 1,028 1,012 1,020 45,100
2026/01/26 1,042 1,042 1,015 1,022 89,000
2026/01/23 1,059 1,060 1,043 1,048 37,500
2026/01/22 1,017 1,061 1,015 1,059 107,600
2026/01/21 1,010 1,015 1,001 1,011 48,700
2026/01/20 1,042 1,042 1,018 1,019 57,900
2026/01/19 1,047 1,047 1,024 1,037 66,700
2026/01/16 1,033 1,042 1,029 1,042 73,600
2026/01/15 1,015 1,027 1,011 1,026 46,300
2026/01/14 1,020 1,028 1,010 1,020 100,800
2026/01/13 1,060 1,063 1,008 1,015 235,200
2026/01/09 1,020 1,045 1,012 1,042 263,200
2026/01/08 1,000 1,013 985 1,000 302,500
2026/01/07 938 960 934 959 85,800
2026/01/06 935 940 933 936 43,500
2026/01/05 928 934 928 933 67,800
2025/12/30 920 922 913 922 16,000
2025/12/29 908 919 908 919 31,900
2025/12/26 904 910 903 905 36,100
2025/12/25 898 907 896 907 53,000
2025/12/24 909 910 898 898 39,400
2025/12/23 900 912 899 904 57,500
2025/12/22 890 903 889 898 58,500
2025/12/19 886 896 886 887 41,500
2025/12/18 885 890 882 885 20,000
2025/12/17 890 892 885 885 33,300
2025/12/16 891 897 889 891 18,000
2025/12/15 895 895 880 890 78,700
2025/12/12 889 901 889 901 25,500
2025/12/11 897 901 890 890 40,400
2025/12/10 900 906 897 901 27,400
2025/12/09 904 909 900 902 27,800
2025/12/08 905 911 900 909 39,000
2025/12/05 898 905 895 905 25,600
2025/12/04 897 905 895 902 31,100
2025/12/03 900 903 894 897 31,000
2025/12/02 909 910 898 898 32,000
2025/12/01 935 935 902 904 59,400
2025/11/28 919 936 916 935 101,800
2025/11/27 887 913 887 913 65,200
2025/11/26 878 883 874 875 30,300
2025/11/25 875 877 867 869 20,200
2025/11/21 862 875 862 872 19,600
2025/11/20 866 876 865 869 34,500
2025/11/19 862 865 855 855 57,200
2025/11/18 874 875 865 866 64,500
2025/11/17 881 885 876 876 40,400
2025/11/14 881 886 878 878 46,400
2025/11/13 890 890 880 888 47,700
2025/11/12 891 893 885 889 91,700
2025/11/11 920 923 904 913 55,900
2025/11/10 900 917 899 916 36,800
2025/11/07 889 902 888 893 27,900
2025/11/06 889 897 879 889 51,700
2025/11/05 902 905 876 878 119,100
2025/11/04 907 917 905 905 27,100
2025/10/31 909 909 895 905 34,500
2025/10/30 902 918 902 912 22,500
2025/10/29 908 915 901 905 32,100
2025/10/28 924 924 908 908 46,000
2025/10/27 922 933 922 933 48,700
2025/10/24 912 930 905 922 62,600
2025/10/23 902 919 900 918 43,400
2025/10/22 900 916 896 915 54,700
2025/10/21 902 907 897 900 45,900
2025/10/20 910 913 901 902 48,100
2025/10/17 906 907 895 897 31,100
2025/10/16 904 914 904 910 31,600
2025/10/15 885 910 885 907 32,400
2025/10/14 882 892 871 875 70,000
2025/10/10 913 915 894 897 61,100
2025/10/09 908 915 904 915 45,800
2025/10/08 915 919 905 905 27,100
2025/10/07 923 929 921 921 30,100
2025/10/06 913 922 913 921 38,000
2025/10/03 908 910 901 901 34,700
2025/10/02 900 908 897 908 20,900
2025/10/01 922 922 894 895 56,900
2025/09/30 917 927 907 925 46,400
2025/09/29 923 926 910 910 37,000
2025/09/26 931 937 928 929 41,600
2025/09/25 939 940 931 936 34,700
2025/09/24 924 937 924 936 80,300
2025/09/22 902 922 902 921 75,700
2025/09/19 907 910 894 900 61,100
2025/09/18 897 905 889 902 37,100
2025/09/17 904 904 892 892 33,900
2025/09/16 888 905 888 904 62,700
2025/09/12 893 903 890 890 51,000
2025/09/11 896 896 889 890 24,200
2025/09/10 898 898 889 896 17,100
2025/09/09 906 911 892 897 59,200
2025/09/08 895 908 886 903 76,900
2025/09/05 875 892 875 892 60,000
2025/09/04 869 875 865 869 23,400
2025/09/03 865 869 863 865 24,100
2025/09/02 858 864 855 861 20,000
2025/09/01 860 860 853 853 42,000
2025/08/29 865 866 861 862 18,900
2025/08/28 864 867 863 865 12,900
2025/08/27 867 870 864 869 10,800
2025/08/26 871 871 865 867 16,400
2025/08/25 870 875 868 871 27,300
2025/08/22 860 865 858 864 37,900
2025/08/21 873 873 863 864 28,000
2025/08/20 867 870 862 869 27,100
2025/08/19 856 872 856 867 56,000
2025/08/18 853 859 851 859 44,800
2025/08/15 848 852 846 850 30,500
2025/08/14 853 853 846 847 55,400
2025/08/13 855 858 850 853 33,800
2025/08/12 859 861 853 853 63,700
2025/08/08 862 863 856 858 38,800
2025/08/07 866 868 861 863 36,100
2025/08/06 877 877 864 866 46,000
2025/08/05 863 872 858 870 36,500
2025/08/04 856 862 852 856 35,800
2025/08/01 860 868 855 866 41,900
2025/07/31 854 886 852 858 229,200
2025/07/30 888 890 879 884 55,400
2025/07/29 891 892 885 886 38,700
2025/07/28 895 898 890 894 40,600
2025/07/25 889 895 887 893 62,700
2025/07/24 880 884 877 884 35,800
2025/07/23 865 880 865 875 58,900
2025/07/22 855 860 851 859 44,700
2025/07/18 861 865 857 857 18,000
2025/07/17 860 865 859 860 23,100
2025/07/16 867 868 861 863 36,000
2025/07/15 885 885 870 872 29,300
2025/07/14 883 892 875 882 32,300
2025/07/11 877 888 877 888 33,300
2025/07/10 888 888 877 877 29,700
2025/07/09 881 885 875 885 25,900
2025/07/08 859 878 853 875 57,700
2025/07/07 863 867 857 861 34,000
2025/07/04 894 894 861 862 101,500
2025/07/03 857 865 855 864 41,500
2025/07/02 853 863 849 863 86,600
2025/07/01 886 886 866 868 56,200
2025/06/30 908 920 888 888 86,600
2025/06/27 891 899 886 898 64,200
2025/06/26 881 892 880 886 57,100
2025/06/25 886 886 870 880 46,500
2025/06/24 878 889 876 884 70,600
2025/06/23 871 874 860 874 54,700
2025/06/20 883 883 865 865 56,400
2025/06/19 861 878 856 877 74,300
2025/06/18 862 867 858 859 45,900
2025/06/17 874 877 863 867 49,000
2025/06/16 874 880 866 874 65,500
2025/06/13 896 896 866 880 154,100
2025/06/12 913 913 897 898 82,200
2025/06/11 923 924 895 917 176,300
2025/06/10 888 932 888 916 395,400
2025/06/09 863 864 845 851 51,000
2025/06/06 835 854 835 854 48,200
2025/06/05 834 861 829 831 120,300
2025/06/04 837 837 815 822 28,700
2025/06/03 824 836 824 830 23,600
2025/06/02 829 829 816 824 18,000
2025/05/30 810 826 810 826 26,400
2025/05/29 809 812 804 809 28,200
2025/05/28 800 809 800 802 36,100
2025/05/27 793 797 792 795 11,200
2025/05/26 791 792 787 792 13,100
2025/05/23 789 798 786 786 11,400
2025/05/22 790 793 786 789 13,100
2025/05/21 804 804 793 793 15,800
2025/05/20 795 806 794 794 16,600
2025/05/19 789 795 782 795 25,200
2025/05/16 799 799 788 790 26,800
2025/05/15 808 810 800 802 17,800
2025/05/14 818 818 800 812 36,700
2025/05/13 824 827 810 812 23,600
2025/05/12 821 825 805 816 60,200
2025/05/09 820 830 819 830 46,900
2025/05/08 814 819 805 819 25,000
2025/05/07 810 810 802 810 16,000
2025/05/02 807 809 801 804 19,600
2025/05/01 800 807 800 807 20,500
2025/04/30 800 808 792 808 32,300
2025/04/28 796 799 793 799 15,900
2025/04/25 785 795 783 787 64,500
2025/04/24 780 784 776 780 28,100
2025/04/23 778 778 768 771 26,300
2025/04/22 763 772 760 763 31,600
2025/04/21 770 776 767 774 25,000
2025/04/18 763 777 762 774 50,200
2025/04/17 753 763 752 763 13,400

このページの先頭へ