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
2019/12/30 779 802 765 786 133,600
2019/12/27 780 782 764 780 53,100
2019/12/26 758 796 758 780 109,200
2019/12/25 739 760 739 760 56,700
2019/12/24 740 755 740 746 54,400
2019/12/23 762 763 742 742 59,700
2019/12/20 759 764 751 754 45,200
2019/12/19 754 761 753 758 29,500
2019/12/18 787 788 758 759 71,200
2019/12/17 803 823 788 793 115,300
2019/12/16 772 802 760 797 131,500
2019/12/13 753 773 752 773 74,200
2019/12/12 751 754 743 751 31,700
2019/12/11 752 754 746 747 23,200
2019/12/10 757 760 753 754 14,000
2019/12/09 754 760 752 757 27,200
2019/12/06 754 760 751 752 8,700
2019/12/05 756 762 750 755 26,800
2019/12/04 748 757 742 754 30,600
2019/12/03 750 753 745 748 17,600
2019/12/02 769 772 749 753 59,700
2019/11/29 751 761 751 754 22,800
2019/11/28 767 767 749 753 47,300
2019/11/27 770 781 762 768 37,600
2019/11/26 783 784 768 772 26,800
2019/11/25 760 787 759 783 61,900
2019/11/22 756 756 750 751 22,200
2019/11/21 754 756 740 750 39,200
2019/11/20 752 755 748 750 17,400
2019/11/19 757 757 748 752 18,100
2019/11/18 755 758 751 755 19,900
2019/11/15 750 762 746 754 34,000
2019/11/14 756 758 748 753 28,200
2019/11/13 760 760 749 752 38,100
2019/11/12 769 769 756 760 20,000
2019/11/11 770 771 763 768 46,400
2019/11/08 757 771 756 767 57,500
2019/11/07 752 778 751 757 100,300
2019/11/06 725 756 723 750 201,100
2019/11/05 785 797 779 796 75,600
2019/11/01 760 774 759 764 40,400
2019/10/31 799 800 774 774 63,300
2019/10/30 800 811 790 799 62,400
2019/10/29 840 843 802 804 149,700
2019/10/28 788 827 783 817 136,500
2019/10/25 778 795 764 776 92,700
2019/10/24 742 777 740 776 106,000
2019/10/23 740 740 729 732 38,300
2019/10/21 737 737 729 734 29,300
2019/10/18 723 740 722 737 58,900
2019/10/17 728 728 721 721 20,700
2019/10/16 720 734 720 726 62,300
2019/10/15 710 720 709 716 38,200
2019/10/11 699 701 692 699 22,400
2019/10/10 695 704 691 695 33,700
2019/10/09 692 698 691 694 21,700
2019/10/08 686 703 686 695 40,800
2019/10/07 691 691 685 686 16,900
2019/10/04 685 691 685 686 11,300
2019/10/03 692 694 685 685 28,100
2019/10/02 691 711 691 706 24,100
2019/10/01 697 705 693 705 24,000
2019/09/30 696 715 690 698 33,800
2019/09/27 705 709 700 706 19,700
2019/09/26 709 715 707 713 33,500
2019/09/25 700 707 694 704 29,300
2019/09/24 697 709 697 703 26,800
2019/09/20 704 704 694 697 14,600
2019/09/19 699 707 694 694 22,100
2019/09/18 708 708 694 697 27,100
2019/09/17 711 714 703 704 19,100
2019/09/13 709 713 702 713 23,100
2019/09/12 716 716 708 709 18,400
2019/09/11 715 722 711 711 39,800
2019/09/10 695 711 694 711 52,000
2019/09/09 688 697 686 695 94,400
2019/09/06 693 698 686 688 21,700
2019/09/05 675 697 675 692 42,800
2019/09/04 662 672 659 670 20,100
2019/09/03 663 670 663 665 10,800
2019/09/02 675 675 661 668 31,100
2019/08/30 668 679 668 675 15,200
2019/08/29 659 660 653 658 15,800
2019/08/28 660 665 657 657 20,200
2019/08/27 663 670 663 665 20,200
2019/08/26 665 668 657 660 33,300
2019/08/23 676 684 676 679 23,400
2019/08/22 687 693 677 678 21,800
2019/08/21 687 691 680 680 19,800
2019/08/20 688 700 684 697 25,800
2019/08/19 690 698 684 684 29,900
2019/08/16 676 685 674 680 25,300
2019/08/15 677 687 672 681 48,300
2019/08/14 695 706 690 697 29,900
2019/08/13 700 700 688 689 44,700
2019/08/09 718 723 711 720 24,500
2019/08/08 717 725 706 720 29,400
2019/08/07 716 729 715 720 45,800
2019/08/06 699 724 684 720 143,300
2019/08/05 733 736 701 714 86,000
2019/08/02 737 743 731 733 81,700
2019/08/01 760 761 749 757 72,900
2019/07/31 775 793 763 766 309,300
2019/07/30 874 880 863 869 39,200
2019/07/29 869 880 864 876 45,900
2019/07/26 881 881 859 867 36,400
2019/07/25 881 884 875 881 45,200
2019/07/24 890 891 873 875 41,400
2019/07/23 843 871 843 871 53,200
2019/07/22 837 842 835 836 18,800
2019/07/19 832 841 832 833 13,800
2019/07/18 855 855 825 828 37,400
2019/07/17 862 865 855 858 22,100
2019/07/16 865 872 855 861 26,500
2019/07/12 875 875 861 862 29,500
2019/07/11 867 880 866 877 36,200
2019/07/10 864 869 853 865 36,400
2019/07/09 864 869 861 861 23,900
2019/07/08 873 877 864 864 23,700
2019/07/05 872 880 868 873 23,400
2019/07/04 875 877 868 870 36,000
2019/07/03 878 878 869 870 18,800
2019/07/02 880 885 867 885 33,400
2019/07/01 852 887 846 881 86,600
2019/06/28 846 847 831 841 27,000
2019/06/27 818 842 818 842 65,400
2019/06/26 815 829 813 813 27,400
2019/06/25 823 827 817 817 26,600
2019/06/24 818 826 816 821 22,300
2019/06/21 815 826 811 818 20,400
2019/06/20 816 821 806 815 25,400
2019/06/19 803 826 802 816 36,600
2019/06/18 805 816 793 795 28,000
2019/06/17 810 819 805 805 39,000
2019/06/14 810 820 802 815 53,200
2019/06/13 810 811 789 811 46,100
2019/06/12 801 823 797 814 52,900
2019/06/11 783 804 782 803 51,200
2019/06/10 800 808 781 783 47,500
2019/06/07 769 787 766 785 67,600
2019/06/06 771 776 761 763 28,500
2019/06/05 775 782 768 771 44,400
2019/06/04 732 754 732 753 47,000
2019/06/03 751 754 732 738 61,700
2019/05/31 779 786 765 765 51,900
2019/05/30 768 783 766 779 32,000
2019/05/29 784 785 770 775 33,800
2019/05/28 785 796 783 795 50,000
2019/05/27 785 786 774 781 47,600
2019/05/24 765 791 764 778 84,600
2019/05/23 793 798 768 777 68,600
2019/05/22 789 799 784 794 50,900
2019/05/21 781 785 764 783 87,900
2019/05/20 795 804 773 782 67,300
2019/05/17 791 808 787 797 41,800
2019/05/16 800 802 780 786 71,500
2019/05/15 805 814 786 800 66,700
2019/05/14 773 806 772 801 98,800
2019/05/13 830 833 808 810 83,000
2019/05/10 850 865 827 835 130,500
2019/05/09 900 906 846 850 189,200
2019/05/08 885 894 871 876 94,900
2019/05/07 925 926 903 904 77,600
2019/04/26 937 938 919 936 66,000
2019/04/25 925 941 918 941 59,700
2019/04/24 959 960 930 930 62,600
2019/04/23 955 965 946 954 62,000
2019/04/22 968 980 949 954 147,100
2019/04/19 950 966 948 962 46,500
2019/04/18 966 979 940 946 93,900
2019/04/17 951 977 943 975 147,200
2019/04/16 940 951 937 939 59,100
2019/04/15 938 953 933 950 67,200
2019/04/12 940 943 923 927 101,000
2019/04/11 968 974 946 946 109,200
2019/04/10 960 975 948 973 110,000
2019/04/09 978 984 968 971 76,300
2019/04/08 981 992 966 976 154,000
2019/04/05 980 994 971 979 157,000
2019/04/04 970 985 964 980 165,700
2019/04/03 925 988 916 974 347,300
2019/04/02 879 909 872 903 106,800
2019/04/01 863 885 862 869 63,600
2019/03/29 859 865 848 853 28,800
2019/03/28 861 868 848 857 62,800
2019/03/27 873 880 869 876 38,300
2019/03/26 869 891 869 886 48,600
2019/03/25 859 871 846 869 60,700
2019/03/22 884 897 878 889 42,100
2019/03/20 875 885 875 879 36,100
2019/03/19 891 891 874 884 47,000
2019/03/18 873 892 872 890 43,800
2019/03/15 879 892 874 875 56,100
2019/03/14 901 905 882 883 57,900
2019/03/13 907 919 886 892 56,200
2019/03/12 913 927 908 913 55,600
2019/03/11 900 903 880 898 63,500
2019/03/08 909 914 886 891 140,500
2019/03/07 969 969 932 938 130,900
2019/03/06 982 984 970 977 53,500
2019/03/05 1,000 1,002 982 986 79,700
2019/03/04 996 1,013 991 1,005 121,400
2019/03/01 991 999 981 988 75,500
2019/02/28 1,025 1,029 990 994 214,300
2019/02/27 1,006 1,011 998 1,003 52,900
2019/02/26 1,031 1,031 999 1,011 139,300
2019/02/25 1,025 1,045 1,020 1,030 101,600
2019/02/22 1,005 1,024 998 1,018 93,900
2019/02/21 1,036 1,036 1,003 1,014 155,300
2019/02/20 1,038 1,039 1,011 1,024 149,300
2019/02/19 1,020 1,027 991 1,025 129,900
2019/02/18 984 1,028 984 1,017 282,700
2019/02/15 955 964 942 943 72,000
2019/02/14 962 975 944 963 66,000
2019/02/13 948 962 928 960 71,100
2019/02/12 900 944 900 936 67,100
2019/02/08 927 928 891 900 103,400
2019/02/07 965 965 934 953 107,800
2019/02/06 973 979 960 965 101,500
2019/02/05 948 986 943 962 125,500
2019/02/04 904 946 904 943 89,200
2019/02/01 930 943 903 905 111,800
2019/01/31 935 948 927 933 71,900
2019/01/30 913 935 906 924 116,300
2019/01/29 952 953 905 913 323,500
2019/01/28 955 1,008 955 966 318,400
2019/01/25 935 978 933 967 228,100
2019/01/24 890 935 890 930 129,900
2019/01/23 886 905 869 891 144,200
2019/01/22 910 928 880 916 205,100
2019/01/21 932 952 893 903 225,300
2019/01/18 850 891 847 887 118,900
2019/01/17 862 877 842 849 83,900
2019/01/16 878 878 851 860 79,600
2019/01/15 856 889 839 885 73,700
2019/01/11 863 875 851 865 87,100
2019/01/10 870 885 850 862 90,300
2019/01/09 880 914 880 897 147,300
2019/01/08 843 881 843 874 62,900
2019/01/07 847 881 841 843 122,000
2019/01/04 790 825 780 821 88,500

このページの先頭へ