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
2017/12/29 1,503 1,560 1,494 1,549 622,900
2017/12/28 1,519 1,556 1,470 1,489 820,100
2017/12/27 1,405 1,540 1,405 1,519 950,900
2017/12/26 1,379 1,475 1,376 1,408 671,300
2017/12/25 1,388 1,392 1,345 1,390 336,200
2017/12/22 1,408 1,412 1,339 1,385 578,600
2017/12/21 1,411 1,427 1,382 1,392 397,400
2017/12/20 1,448 1,467 1,387 1,405 627,400
2017/12/19 1,506 1,562 1,457 1,462 1,099,700
2017/12/18 1,480 1,520 1,423 1,481 1,000,600
2017/12/15 1,395 1,485 1,353 1,481 1,339,000
2017/12/14 1,272 1,466 1,272 1,425 2,659,600
2017/12/13 1,220 1,256 1,186 1,228 619,200
2017/12/12 1,216 1,248 1,191 1,199 249,500
2017/12/11 1,244 1,244 1,211 1,215 150,900
2017/12/08 1,253 1,253 1,216 1,236 122,500
2017/12/07 1,230 1,252 1,216 1,249 167,200
2017/12/06 1,235 1,262 1,180 1,205 287,300
2017/12/05 1,202 1,227 1,156 1,221 291,200
2017/12/04 1,279 1,296 1,212 1,227 347,700
2017/12/01 1,238 1,276 1,230 1,265 311,000
2017/11/30 1,247 1,248 1,203 1,212 278,700
2017/11/29 1,277 1,305 1,227 1,236 329,100
2017/11/28 1,291 1,295 1,226 1,266 464,500
2017/11/27 1,366 1,373 1,303 1,308 606,400
2017/11/24 1,270 1,373 1,250 1,373 1,004,500
2017/11/22 1,289 1,289 1,238 1,269 364,100
2017/11/21 1,230 1,293 1,222 1,266 717,500
2017/11/20 1,166 1,238 1,160 1,222 689,500
2017/11/17 1,170 1,190 1,145 1,155 297,800
2017/11/16 1,082 1,170 1,079 1,151 412,200
2017/11/15 1,143 1,150 1,069 1,091 595,700
2017/11/14 1,145 1,162 1,129 1,136 241,700
2017/11/13 1,157 1,186 1,135 1,135 573,200
2017/11/10 1,152 1,219 1,152 1,217 405,700
2017/11/09 1,244 1,275 1,159 1,195 1,007,100
2017/11/08 1,154 1,239 1,147 1,239 969,900
2017/11/07 1,135 1,158 1,110 1,157 525,300
2017/11/06 1,150 1,215 1,130 1,151 886,700
2017/11/02 1,166 1,244 1,134 1,162 1,363,600
2017/11/01 1,243 1,300 1,156 1,179 2,595,300
2017/10/31 1,100 1,298 1,072 1,250 7,143,500
2017/10/30 1,090 1,105 1,087 1,105 947,400
2017/10/27 990 990 945 955 807,900
2017/10/26 945 999 945 998 945,600
2017/10/25 930 977 925 940 633,200
2017/10/24 898 928 890 924 277,600
2017/10/23 890 918 875 909 366,300
2017/10/20 865 886 854 880 295,200
2017/10/19 910 914 861 863 666,900
2017/10/18 935 954 902 910 529,400
2017/10/17 911 943 911 939 380,200
2017/10/16 903 928 891 903 407,200
2017/10/13 918 931 901 905 379,500
2017/10/12 965 965 916 923 611,300
2017/10/11 1,014 1,018 951 951 793,800
2017/10/10 971 1,020 953 1,020 690,200
2017/10/06 950 985 932 966 486,600
2017/10/05 954 985 934 963 640,900
2017/10/04 998 998 940 949 708,100
2017/10/03 1,010 1,015 960 998 666,500
2017/10/02 1,053 1,075 991 997 1,101,200
2017/09/29 995 1,041 990 1,030 1,070,500
2017/09/28 964 1,011 963 1,006 1,503,800
2017/09/27 913 969 882 950 999,600
2017/09/26 898 942 894 910 803,700
2017/09/25 856 955 856 913 1,457,400
2017/09/22 880 885 814 858 903,900
2017/09/21 875 934 852 870 1,866,800
2017/09/20 829 875 816 874 1,169,400
2017/09/19 827 866 806 851 2,052,500
2017/09/15 733 797 730 797 868,500
2017/09/14 692 725 689 697 317,900
2017/09/13 695 695 675 692 125,000
2017/09/12 695 695 678 690 130,700
2017/09/11 667 689 667 685 117,700
2017/09/08 652 664 648 662 92,100
2017/09/07 660 684 650 658 394,700
2017/09/06 627 663 621 655 262,400
2017/09/05 701 713 620 633 864,000
2017/09/04 721 729 699 708 409,100
2017/09/01 704 750 696 745 1,056,900
2017/08/31 729 745 703 703 607,700
2017/08/30 701 730 691 710 693,800
2017/08/29 694 740 667 714 2,128,300
2017/08/28 694 694 694 694 74,000
2017/08/25 564 599 564 594 134,100
2017/08/24 555 565 549 563 60,800
2017/08/23 557 562 549 550 50,800
2017/08/22 544 555 543 552 47,000
2017/08/21 534 543 532 543 30,600
2017/08/18 531 537 527 532 18,100
2017/08/17 530 539 530 535 11,300
2017/08/16 537 544 529 530 49,400
2017/08/15 535 543 534 534 19,900
2017/08/14 530 544 530 536 19,600
2017/08/10 532 534 530 530 9,000
2017/08/09 539 548 531 532 28,800
2017/08/08 548 548 535 539 18,300
2017/08/07 537 553 537 548 25,800
2017/08/04 550 555 533 540 21,600
2017/08/03 556 556 538 544 33,700
2017/08/02 553 556 544 548 29,700
2017/08/01 560 562 546 559 52,400
2017/07/31 551 568 538 567 170,500
2017/07/28 550 570 549 567 195,600
2017/07/27 526 544 525 544 72,400
2017/07/26 525 528 522 525 18,100
2017/07/25 530 535 525 528 37,500
2017/07/24 524 540 520 534 109,300
2017/07/21 511 517 509 517 137,300
2017/07/20 513 513 510 511 14,400
2017/07/19 513 513 508 511 5,700
2017/07/18 509 513 507 511 11,800
2017/07/14 510 512 505 509 4,900
2017/07/13 510 511 508 510 6,500
2017/07/12 512 512 510 510 7,300
2017/07/11 510 512 505 512 24,900
2017/07/10 508 510 507 509 9,200
2017/07/07 506 509 504 508 7,600
2017/07/06 508 509 504 504 11,700
2017/07/05 502 506 502 506 11,600
2017/07/04 506 507 502 502 12,400
2017/07/03 504 505 503 505 11,900
2017/06/30 502 506 502 506 5,500
2017/06/29 505 508 502 506 15,400
2017/06/28 507 508 505 505 7,300
2017/06/27 508 510 507 507 13,500
2017/06/26 506 509 503 508 22,000
2017/06/23 508 509 506 506 8,200
2017/06/22 510 510 505 505 9,800
2017/06/21 508 508 506 508 11,000
2017/06/20 507 507 503 506 11,400
2017/06/19 503 507 500 503 17,500
2017/06/16 502 508 502 503 13,000
2017/06/15 505 509 503 504 18,100
2017/06/14 508 508 504 507 2,900
2017/06/13 507 509 504 508 14,300
2017/06/12 503 508 501 508 17,100
2017/06/09 501 503 500 501 9,600
2017/06/08 505 508 501 501 16,300
2017/06/07 501 502 496 500 10,000
2017/06/06 504 506 500 501 12,600
2017/06/05 505 513 501 512 20,700
2017/06/02 498 505 498 505 25,200
2017/06/01 500 504 497 504 12,600
2017/05/31 498 500 498 500 4,900
2017/05/30 500 500 496 500 7,200
2017/05/29 500 501 497 500 17,500
2017/05/26 500 502 499 501 28,500
2017/05/25 500 504 499 501 22,800
2017/05/24 503 503 498 503 19,800
2017/05/23 510 510 499 499 43,600
2017/05/22 506 509 503 509 29,100
2017/05/19 501 506 501 503 13,000
2017/05/18 500 503 491 501 25,600
2017/05/17 505 509 505 505 6,100
2017/05/16 504 508 504 505 6,100
2017/05/15 507 510 504 504 10,500
2017/05/12 506 514 504 509 12,200
2017/05/11 506 512 504 509 23,000
2017/05/10 508 509 506 506 23,000
2017/05/09 508 508 504 505 11,100
2017/05/08 508 508 502 504 25,800
2017/05/02 494 506 494 503 27,800
2017/05/01 496 501 495 497 12,600
2017/04/28 497 504 493 504 16,300
2017/04/27 492 500 492 497 8,400
2017/04/26 494 498 489 496 22,300
2017/04/25 486 493 486 493 9,200
2017/04/24 495 495 488 492 5,100
2017/04/21 494 494 488 488 9,100
2017/04/20 497 497 493 493 5,900
2017/04/19 489 494 489 493 7,000
2017/04/18 489 494 486 491 12,200
2017/04/17 486 491 481 490 10,700
2017/04/14 489 491 484 489 12,300
2017/04/13 476 489 476 489 11,500
2017/04/12 488 489 480 484 13,700
2017/04/11 489 494 489 490 5,400
2017/04/10 486 491 486 488 8,700
2017/04/07 489 491 484 488 14,500
2017/04/06 496 496 481 486 22,200
2017/04/05 492 500 490 496 17,400
2017/04/04 507 509 491 492 40,400
2017/04/03 508 518 505 509 16,600
2017/03/31 518 519 506 506 9,300
2017/03/30 512 520 512 519 8,800
2017/03/29 520 520 512 516 6,300
2017/03/28 514 520 511 518 13,900
2017/03/27 518 522 514 517 20,900
2017/03/24 525 525 512 522 28,100
2017/03/23 525 526 517 526 17,200
2017/03/22 523 527 521 524 25,900
2017/03/21 526 526 519 525 37,100
2017/03/17 519 524 516 519 18,100
2017/03/16 511 519 510 519 12,600
2017/03/15 520 520 515 515 8,600
2017/03/14 516 520 515 517 6,500
2017/03/13 515 519 515 516 7,300
2017/03/10 517 523 516 518 31,200
2017/03/09 505 520 504 515 38,400
2017/03/08 507 507 503 504 14,200
2017/03/07 503 507 499 507 29,500
2017/03/06 505 505 500 504 23,000
2017/03/03 506 509 505 506 18,200
2017/03/02 504 509 504 506 10,300
2017/03/01 507 507 502 504 14,600
2017/02/28 503 506 503 504 24,000
2017/02/27 505 505 501 503 10,800
2017/02/24 510 512 500 505 35,500
2017/02/23 514 521 514 517 16,000
2017/02/22 521 523 510 521 52,000
2017/02/21 506 523 503 523 61,900
2017/02/20 497 507 497 501 31,200
2017/02/17 496 498 495 495 9,200
2017/02/16 495 496 494 496 5,000
2017/02/15 497 497 492 494 15,100
2017/02/14 494 498 492 492 30,800
2017/02/13 496 498 492 493 23,100
2017/02/10 496 498 491 495 23,700
2017/02/09 498 498 493 494 9,300
2017/02/08 494 499 494 498 9,100
2017/02/07 497 497 493 494 11,500
2017/02/06 494 502 490 497 49,300
2017/02/03 489 490 486 488 14,800
2017/02/02 491 493 488 489 16,700
2017/02/01 488 494 486 491 26,200
2017/01/31 489 493 486 490 37,500
2017/01/30 494 494 489 494 44,600
2017/01/27 494 503 492 503 150,700
2017/01/26 494 500 492 492 52,000
2017/01/25 491 494 490 494 20,900
2017/01/24 490 492 488 490 26,300
2017/01/23 487 491 487 489 8,100
2017/01/20 491 493 485 489 34,100
2017/01/19 487 490 486 490 8,800
2017/01/18 488 489 483 486 19,100
2017/01/17 487 492 487 488 45,300
2017/01/16 494 494 491 491 32,100
2017/01/13 490 495 490 494 10,900
2017/01/12 497 497 486 491 19,400
2017/01/11 500 503 496 500 12,200
2017/01/10 503 503 500 500 13,700
2017/01/06 496 505 496 503 14,300
2017/01/05 496 503 496 502 20,000
2017/01/04 491 500 491 497 20,900

このページの先頭へ