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
2026/06/26 1,390 1,424 1,320 1,350 109,800
2026/06/25 1,375 1,421 1,340 1,401 128,400
2026/06/24 1,368 1,404 1,309 1,329 73,100
2026/06/23 1,370 1,421 1,367 1,387 95,700
2026/06/22 1,353 1,403 1,351 1,390 81,900
2026/06/19 1,388 1,409 1,367 1,387 84,300
2026/06/18 1,337 1,397 1,336 1,363 76,700
2026/06/17 1,314 1,374 1,300 1,344 84,500
2026/06/16 1,327 1,327 1,291 1,314 46,500
2026/06/15 1,333 1,333 1,292 1,312 60,800
2026/06/12 1,295 1,309 1,275 1,290 63,800
2026/06/11 1,268 1,281 1,217 1,265 92,200
2026/06/10 1,294 1,314 1,268 1,286 99,500
2026/06/09 1,322 1,342 1,276 1,294 162,900
2026/06/08 1,336 1,344 1,295 1,320 113,000
2026/06/05 1,406 1,440 1,397 1,426 134,500
2026/06/04 1,314 1,424 1,289 1,414 189,200
2026/06/03 1,312 1,348 1,297 1,332 85,900
2026/06/02 1,327 1,335 1,248 1,297 172,200
2026/06/01 1,385 1,402 1,321 1,329 153,600
2026/05/29 1,433 1,457 1,381 1,385 139,800
2026/05/28 1,422 1,452 1,404 1,433 99,200
2026/05/27 1,492 1,508 1,410 1,452 149,600
2026/05/26 1,502 1,516 1,452 1,480 158,500
2026/05/25 1,400 1,554 1,400 1,508 401,200
2026/05/22 1,350 1,391 1,350 1,377 98,900
2026/05/21 1,349 1,367 1,337 1,350 107,800
2026/05/20 1,385 1,397 1,295 1,335 202,200
2026/05/19 1,438 1,457 1,353 1,370 194,300
2026/05/18 1,372 1,464 1,370 1,441 274,800
2026/05/15 1,375 1,396 1,346 1,376 194,300
2026/05/14 1,415 1,426 1,347 1,375 327,000
2026/05/13 1,298 1,420 1,295 1,407 379,300
2026/05/12 1,249 1,327 1,234 1,323 348,500
2026/05/11 1,152 1,268 1,151 1,262 610,700
2026/05/08 1,090 1,099 1,065 1,099 112,000
2026/05/07 1,048 1,099 1,048 1,090 185,900
2026/05/01 1,035 1,046 1,030 1,039 35,100
2026/04/30 1,040 1,041 1,029 1,038 52,000
2026/04/28 1,038 1,047 1,028 1,041 45,100
2026/04/27 1,062 1,066 1,023 1,033 117,100
2026/04/24 1,050 1,076 1,050 1,062 56,600
2026/04/23 1,044 1,048 1,034 1,045 38,900
2026/04/22 1,055 1,055 1,041 1,041 38,300
2026/04/21 1,060 1,066 1,052 1,054 43,000
2026/04/20 1,048 1,061 1,041 1,058 72,800
2026/04/17 1,024 1,051 1,024 1,036 76,300
2026/04/16 1,030 1,044 1,026 1,034 40,400
2026/04/15 1,045 1,046 1,023 1,026 52,000
2026/04/14 1,042 1,047 1,031 1,034 43,800
2026/04/13 1,022 1,037 1,016 1,021 46,400
2026/04/10 1,041 1,055 1,029 1,034 58,700
2026/04/09 1,056 1,063 1,038 1,038 62,400
2026/04/08 1,058 1,061 1,050 1,057 69,600
2026/04/07 1,060 1,062 1,034 1,038 94,000
2026/04/06 1,031 1,060 1,020 1,051 188,300
2026/04/03 976 987 972 986 25,200
2026/03/27 995 1,008 985 1,002 76,900
2026/03/26 1,010 1,017 990 996 55,600
2026/03/25 1,003 1,016 994 1,000 112,300
2026/03/24 992 1,001 975 988 102,100
2026/03/23 986 996 972 974 220,800
2026/03/19 1,011 1,043 1,003 1,016 285,600
2026/03/18 1,006 1,023 1,006 1,023 21,800
2026/03/17 1,014 1,018 1,001 1,001 32,300
2026/03/16 1,001 1,007 990 999 46,400
2026/03/13 1,008 1,008 996 1,003 57,300
2026/03/12 1,035 1,035 1,005 1,013 38,100
2026/03/11 1,039 1,047 1,034 1,035 36,800
2026/03/10 1,020 1,041 1,009 1,039 61,200
2026/03/09 995 1,000 971 1,000 143,500
2026/03/06 1,026 1,043 1,021 1,033 42,800
2026/03/05 1,043 1,057 1,030 1,045 64,200
2026/03/04 1,000 1,031 982 1,005 179,500
2026/03/03 1,080 1,104 1,047 1,050 122,800
2026/03/02 1,082 1,098 1,055 1,085 120,300
2026/02/27 1,101 1,122 1,082 1,121 88,700
2026/02/26 1,123 1,135 1,092 1,100 187,800
2026/02/25 1,065 1,091 1,058 1,070 155,400
2026/02/24 1,040 1,058 1,017 1,056 95,500
2026/02/20 1,037 1,045 1,029 1,039 53,000
2026/02/19 1,029 1,035 1,021 1,035 64,600
2026/02/18 1,029 1,032 1,018 1,024 51,200
2026/02/17 1,024 1,028 1,011 1,025 49,700
2026/02/16 1,013 1,029 1,007 1,022 99,700
2026/02/13 1,005 1,011 995 998 53,200
2026/02/12 1,016 1,019 1,004 1,008 58,800
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

このページの先頭へ