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
2020/12/30 788 808 775 789 64,600
2020/12/29 776 786 764 786 41,800
2020/12/28 778 788 761 773 61,900
2020/12/25 792 798 776 788 84,000
2020/12/24 761 806 749 792 131,700
2020/12/23 757 770 745 761 72,100
2020/12/22 810 816 737 742 198,100
2020/12/21 820 828 806 825 54,700
2020/12/18 817 853 802 815 159,300
2020/12/17 876 877 806 809 238,000
2020/12/16 940 940 880 882 162,200
2020/12/15 946 949 906 945 180,500
2020/12/14 881 963 876 950 362,300
2020/12/11 830 872 829 865 99,600
2020/12/10 850 852 828 830 106,800
2020/12/09 850 877 839 852 124,600
2020/12/08 819 863 816 859 165,200
2020/12/07 883 885 820 834 250,500
2020/12/04 874 884 836 870 219,400
2020/12/03 827 889 811 881 250,100
2020/12/02 825 845 805 808 156,300
2020/12/01 799 859 791 820 509,800
2020/11/30 791 827 779 780 270,700
2020/11/27 733 808 703 802 447,200
2020/11/26 680 774 680 745 766,100
2020/11/25 699 706 666 674 126,600
2020/11/24 641 706 641 680 295,900
2020/11/20 613 618 608 618 18,100
2020/11/19 610 611 605 610 5,700
2020/11/18 604 612 600 611 21,300
2020/11/17 606 607 600 605 18,700
2020/11/16 611 619 600 601 49,100
2020/11/13 620 624 609 611 22,800
2020/11/12 614 622 614 620 12,900
2020/11/11 608 620 608 612 10,700
2020/11/10 620 638 611 611 71,600
2020/11/09 615 623 605 612 60,600
2020/11/06 606 611 601 602 27,400
2020/11/05 608 609 600 605 10,100
2020/11/04 596 607 596 604 12,000
2020/11/02 595 606 594 596 24,300
2020/10/30 603 604 594 596 25,300
2020/10/29 594 609 592 605 8,700
2020/10/28 610 616 595 604 32,900
2020/10/27 600 616 600 614 5,000
2020/10/26 611 624 606 607 28,500
2020/10/23 600 608 587 604 32,100
2020/10/22 603 604 595 602 27,500
2020/10/21 617 617 599 613 67,000
2020/10/20 614 614 601 613 29,000
2020/10/19 604 615 591 615 42,200
2020/10/16 604 609 589 603 27,500
2020/10/15 625 625 604 605 29,500
2020/10/14 611 629 610 626 51,400
2020/10/13 596 612 593 610 39,100
2020/10/12 594 600 588 593 41,900
2020/10/09 600 600 589 591 18,200
2020/10/08 610 610 595 601 20,600
2020/10/07 600 609 598 601 33,200
2020/10/06 600 613 597 600 44,600
2020/10/05 572 594 572 594 15,700
2020/10/02 598 598 572 573 29,200
2020/09/30 575 585 568 578 44,000
2020/09/29 549 567 544 565 96,800
2020/09/28 547 550 538 545 26,900
2020/09/25 546 547 534 540 38,400
2020/09/24 559 559 541 541 52,100
2020/09/23 570 570 556 559 33,200
2020/09/18 570 570 565 569 38,700
2020/09/17 575 575 559 570 45,900
2020/09/16 577 585 573 575 24,200
2020/09/15 585 585 580 582 12,500
2020/09/14 574 585 568 584 58,200
2020/09/11 574 574 569 573 4,700
2020/09/10 565 570 565 570 17,800
2020/09/09 561 569 560 569 20,400
2020/09/08 570 572 565 568 10,300
2020/09/07 565 569 564 568 9,500
2020/09/04 578 580 565 573 30,300
2020/09/03 599 599 585 585 23,400
2020/09/02 607 609 595 596 13,700
2020/09/01 610 610 602 605 10,600
2020/08/31 611 618 610 610 23,300
2020/08/28 612 627 604 615 33,900
2020/08/27 623 623 610 610 9,800
2020/08/26 620 627 614 614 15,000
2020/08/25 612 617 607 615 13,100
2020/08/24 625 625 606 606 24,000
2020/08/21 631 632 618 625 13,300
2020/08/20 598 631 598 618 41,400
2020/08/19 597 600 591 595 14,700
2020/08/18 610 610 575 593 24,500
2020/08/17 610 615 605 605 6,300
2020/08/14 608 630 608 610 22,400
2020/08/13 614 637 610 610 38,600
2020/08/12 612 612 603 608 11,600
2020/08/11 606 614 604 609 8,900
2020/08/07 602 611 601 605 10,800
2020/08/06 610 618 605 611 13,700
2020/08/05 618 618 603 615 25,300
2020/08/04 630 636 609 614 70,600
2020/08/03 572 641 572 602 139,700
2020/07/31 580 581 543 560 58,600
2020/07/30 559 594 558 589 151,100
2020/07/29 539 543 526 529 19,500
2020/07/28 545 554 537 539 11,300
2020/07/27 533 544 520 544 17,800
2020/07/22 550 552 547 550 10,600
2020/07/21 542 552 542 550 14,600
2020/07/20 542 543 532 542 17,000
2020/07/17 543 545 520 532 76,800
2020/07/16 554 564 549 551 5,500
2020/07/15 546 560 544 560 20,900
2020/07/14 537 548 537 546 6,300
2020/07/13 530 549 530 543 12,000
2020/07/10 542 545 525 525 18,000
2020/07/09 557 557 545 552 13,700
2020/07/08 578 578 562 562 4,000
2020/07/07 568 580 554 580 17,600
2020/07/06 523 567 523 565 23,800
2020/07/03 528 540 523 540 15,200
2020/07/02 543 544 532 535 12,200
2020/07/01 554 557 542 550 13,800
2020/06/30 540 557 540 555 13,800
2020/06/29 553 553 533 540 19,800
2020/06/26 574 576 550 553 40,500
2020/06/25 578 578 570 574 7,700
2020/06/24 582 592 580 580 8,300
2020/06/23 597 597 584 589 18,900
2020/06/22 590 590 583 587 4,900
2020/06/19 573 590 573 585 19,100
2020/06/18 598 598 583 593 17,500
2020/06/17 597 597 586 590 5,700
2020/06/16 558 598 558 595 30,300
2020/06/15 569 578 551 558 25,400
2020/06/12 534 572 530 572 21,800
2020/06/11 594 594 571 574 22,100
2020/06/10 599 605 590 595 12,200
2020/06/09 604 605 594 600 15,100
2020/06/08 603 609 601 604 17,200
2020/06/05 592 594 585 594 5,700
2020/06/04 595 595 577 583 13,600
2020/06/03 607 610 589 589 32,100
2020/06/02 600 608 595 600 25,300
2020/06/01 583 599 581 599 35,800
2020/05/29 588 588 578 583 13,300
2020/05/28 593 600 580 589 47,800
2020/05/27 560 595 554 592 50,700
2020/05/26 560 564 547 560 27,500
2020/05/25 546 553 543 553 14,100
2020/05/22 559 559 546 546 18,900
2020/05/21 562 562 543 556 25,100
2020/05/20 550 558 538 556 27,800
2020/05/19 542 560 531 559 41,500
2020/05/18 531 539 518 539 23,600
2020/05/15 544 544 532 534 22,100
2020/05/14 556 556 543 546 16,100
2020/05/13 558 560 544 557 14,900
2020/05/12 572 572 555 560 23,500
2020/05/11 550 572 550 567 14,700
2020/05/08 538 548 534 548 13,500
2020/05/07 532 549 530 538 28,000
2020/05/01 538 538 519 522 18,100
2020/04/30 532 554 532 546 20,300
2020/04/28 527 528 520 528 11,900
2020/04/27 512 526 511 522 17,000
2020/04/24 521 521 506 512 9,100
2020/04/23 513 524 508 513 27,600
2020/04/22 531 531 508 511 30,400
2020/04/21 536 536 518 528 27,100
2020/04/20 535 546 529 546 22,600
2020/04/17 531 549 531 545 39,300
2020/04/16 520 526 516 525 11,400
2020/04/15 517 533 515 524 23,600
2020/04/14 504 524 504 520 29,700
2020/04/13 519 520 497 503 15,600
2020/04/10 508 512 495 512 45,300
2020/04/09 501 509 491 509 39,900
2020/04/08 510 510 483 496 56,500
2020/04/07 466 519 462 511 137,300
2020/04/06 425 452 422 452 42,300
2020/04/03 438 447 424 426 46,500
2020/04/02 442 446 423 438 87,500
2020/04/01 461 469 443 450 54,900
2020/03/31 475 479 461 469 74,800
2020/03/30 463 478 459 475 64,100
2020/03/27 491 499 483 496 69,500
2020/03/26 494 502 484 489 54,800
2020/03/25 526 531 501 517 56,500
2020/03/24 476 497 470 490 73,700
2020/03/23 452 472 447 472 72,200
2020/03/19 471 475 450 452 27,700
2020/03/18 488 501 471 471 45,200
2020/03/17 435 472 423 472 141,600
2020/03/16 460 468 443 444 232,000
2020/03/13 450 465 432 439 106,000
2020/03/12 510 527 487 487 85,000
2020/03/11 541 556 519 520 52,900
2020/03/10 521 551 488 538 77,900
2020/03/09 590 590 538 541 146,700
2020/03/06 618 626 598 599 83,400
2020/03/05 633 640 622 625 39,700
2020/03/04 598 631 597 624 37,700
2020/03/03 656 659 612 615 69,300
2020/03/02 598 651 598 626 105,400
2020/02/28 616 650 605 608 94,400
2020/02/27 697 704 660 662 79,900
2020/02/26 703 719 700 713 38,900
2020/02/25 705 750 703 721 62,800
2020/02/21 764 771 762 764 18,500
2020/02/20 777 777 760 764 37,800
2020/02/19 741 771 741 771 13,400
2020/02/18 750 762 745 746 48,300
2020/02/17 761 761 744 745 51,300
2020/02/14 773 775 757 763 32,300
2020/02/13 781 795 777 783 40,700
2020/02/12 793 799 782 784 27,900
2020/02/10 807 807 791 792 14,800
2020/02/07 813 813 794 808 23,100
2020/02/06 819 825 810 812 35,500
2020/02/05 811 820 803 810 21,200
2020/02/04 802 814 795 801 28,100
2020/02/03 773 800 773 796 43,900
2020/01/31 799 819 797 801 58,600
2020/01/30 836 842 791 799 98,700
2020/01/29 852 861 836 836 51,600
2020/01/28 830 863 829 858 61,900
2020/01/27 845 860 840 843 90,300
2020/01/24 872 883 860 869 64,000
2020/01/23 900 900 869 877 73,000
2020/01/22 878 919 873 906 156,500
2020/01/21 860 898 856 874 117,800
2020/01/20 847 866 845 856 51,600
2020/01/17 870 879 840 840 103,200
2020/01/16 890 905 870 876 110,600
2020/01/15 872 872 858 868 37,600
2020/01/14 883 883 854 872 62,500
2020/01/10 904 912 872 872 208,100
2020/01/09 827 912 821 892 584,000
2020/01/08 811 814 785 790 150,200
2020/01/07 811 842 811 824 227,900
2020/01/06 781 810 770 804 120,400

このページの先頭へ