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
2021/12/30 1,050 1,103 1,036 1,091 204,300
2021/12/29 1,056 1,060 1,040 1,043 70,600
2021/12/28 1,080 1,095 1,043 1,046 163,500
2021/12/27 1,017 1,060 1,015 1,058 174,900
2021/12/24 989 1,018 982 1,010 131,200
2021/12/23 961 987 950 981 86,300
2021/12/22 973 973 957 957 87,200
2021/12/21 972 1,002 965 970 135,000
2021/12/20 1,019 1,019 968 972 158,400
2021/12/17 1,010 1,027 1,001 1,025 64,900
2021/12/16 1,018 1,027 1,007 1,027 53,100
2021/12/15 980 1,007 980 1,003 45,200
2021/12/14 995 1,000 975 989 79,600
2021/12/13 1,006 1,013 988 1,003 86,500
2021/12/10 1,003 1,015 993 1,003 83,200
2021/12/09 1,033 1,034 1,004 1,012 73,200
2021/12/08 1,025 1,042 1,025 1,026 88,100
2021/12/07 1,013 1,024 995 1,024 55,600
2021/12/06 1,005 1,013 981 1,002 81,800
2021/12/03 1,020 1,028 990 1,015 103,900
2021/12/02 1,010 1,031 1,003 1,013 98,400
2021/12/01 1,045 1,045 995 1,039 102,500
2021/11/30 1,066 1,090 1,041 1,045 113,600
2021/11/29 1,075 1,100 1,050 1,050 205,500
2021/11/26 1,166 1,174 1,116 1,135 192,900
2021/11/25 1,153 1,179 1,146 1,153 113,800
2021/11/24 1,145 1,190 1,138 1,142 287,100
2021/11/22 1,150 1,154 1,097 1,146 226,300
2021/11/19 1,051 1,130 1,041 1,130 257,400
2021/11/18 1,045 1,056 1,023 1,050 91,500
2021/11/17 1,060 1,062 1,033 1,052 103,200
2021/11/16 1,054 1,064 1,040 1,062 81,700
2021/11/15 1,064 1,082 1,055 1,060 74,100
2021/11/12 1,049 1,073 1,049 1,067 99,600
2021/11/11 1,075 1,075 1,030 1,036 92,100
2021/11/10 1,069 1,145 1,068 1,078 207,400
2021/11/09 1,116 1,120 1,082 1,099 131,100
2021/11/08 1,123 1,125 1,094 1,120 96,500
2021/11/05 1,136 1,145 1,116 1,121 81,600
2021/11/04 1,130 1,148 1,122 1,140 147,400
2021/11/02 1,102 1,159 1,098 1,126 272,600
2021/11/01 1,099 1,120 1,091 1,096 129,400
2021/10/29 1,093 1,098 1,072 1,087 109,000
2021/10/28 1,065 1,100 1,056 1,089 247,900
2021/10/27 1,075 1,075 1,046 1,060 123,600
2021/10/26 1,060 1,089 1,040 1,065 315,700
2021/10/25 1,025 1,045 1,020 1,043 102,300
2021/10/22 1,006 1,050 1,006 1,031 126,600
2021/10/21 1,026 1,042 999 1,009 140,400
2021/10/20 1,040 1,054 1,026 1,030 147,700
2021/10/19 1,000 1,040 1,000 1,020 131,700
2021/10/18 991 999 977 992 61,800
2021/10/15 965 982 964 981 64,100
2021/10/14 941 960 941 955 32,100
2021/10/13 946 952 928 940 51,100
2021/10/12 948 962 946 953 34,200
2021/10/11 931 959 931 950 44,500
2021/10/08 919 939 917 935 41,700
2021/10/07 911 928 904 904 58,400
2021/10/06 921 947 908 910 54,100
2021/10/05 914 920 881 908 92,100
2021/10/04 960 963 914 928 104,800
2021/10/01 968 975 944 959 74,800
2021/09/30 972 985 957 979 61,800
2021/09/29 956 972 944 968 65,500
2021/09/28 989 989 964 978 41,500
2021/09/27 981 991 973 990 39,800
2021/09/24 972 988 967 988 56,900
2021/09/22 953 971 940 947 89,700
2021/09/21 956 975 946 968 69,300
2021/09/17 992 1,000 987 988 58,900
2021/09/16 1,029 1,043 983 1,005 108,000
2021/09/15 1,001 1,021 993 1,021 93,800
2021/09/14 1,013 1,027 1,005 1,013 116,400
2021/09/13 990 1,013 980 1,010 107,900
2021/09/10 982 997 977 993 103,400
2021/09/09 1,024 1,038 968 973 417,800
2021/09/08 943 1,017 941 1,005 272,300
2021/09/07 950 952 927 931 60,000
2021/09/06 948 953 940 940 29,200
2021/09/03 940 946 931 940 55,800
2021/09/02 955 977 943 946 96,400
2021/09/01 949 950 931 946 58,300
2021/08/31 922 953 922 942 68,600
2021/08/30 915 934 910 930 90,300
2021/08/27 906 916 890 902 54,800
2021/08/26 925 934 905 911 115,700
2021/08/25 907 926 888 897 106,900
2021/08/24 855 895 855 893 141,400
2021/08/23 840 856 839 842 67,900
2021/08/20 850 867 830 839 145,700
2021/08/19 884 884 853 853 82,100
2021/08/18 875 888 867 885 103,300
2021/08/17 892 906 875 875 123,800
2021/08/16 918 923 891 897 117,300
2021/08/13 943 944 926 931 41,300
2021/08/12 970 970 946 946 52,400
2021/08/11 979 979 950 958 90,300
2021/08/10 939 978 927 973 158,000
2021/08/06 935 939 919 924 86,300
2021/08/05 931 945 924 928 97,700
2021/08/04 948 955 932 938 137,800
2021/08/03 947 1,000 947 959 290,600
2021/08/02 945 953 910 940 420,000
2021/07/30 1,080 1,084 1,051 1,062 148,100
2021/07/29 1,062 1,086 1,047 1,081 120,900
2021/07/28 1,094 1,094 1,053 1,058 166,400
2021/07/27 1,120 1,132 1,098 1,110 150,000
2021/07/26 1,101 1,128 1,090 1,122 153,600
2021/07/21 1,113 1,124 1,070 1,086 230,900
2021/07/20 1,115 1,148 1,089 1,092 287,500
2021/07/19 1,170 1,188 1,111 1,127 452,500
2021/07/16 1,098 1,182 1,095 1,158 563,800
2021/07/15 1,100 1,100 1,077 1,091 145,200
2021/07/14 1,067 1,108 1,055 1,101 173,100
2021/07/13 1,074 1,083 1,056 1,062 125,200
2021/07/12 1,069 1,081 1,051 1,061 133,300
2021/07/09 1,024 1,060 1,021 1,060 177,500
2021/07/08 1,070 1,076 1,037 1,043 210,700
2021/07/07 1,065 1,098 1,055 1,078 209,500
2021/07/06 1,073 1,089 1,046 1,086 179,400
2021/07/05 1,109 1,110 1,058 1,079 229,700
2021/07/02 1,093 1,093 1,048 1,083 310,700
2021/07/01 1,167 1,167 1,075 1,083 495,200
2021/06/30 1,192 1,201 1,164 1,175 266,700
2021/06/29 1,218 1,218 1,156 1,198 546,100
2021/06/28 1,193 1,222 1,155 1,206 694,500
2021/06/25 1,135 1,157 1,100 1,152 694,800
2021/06/24 1,072 1,166 1,067 1,133 1,159,900
2021/06/23 1,002 1,073 1,002 1,048 754,800
2021/06/22 950 973 949 965 102,900
2021/06/21 925 945 925 939 70,600
2021/06/18 970 971 944 951 90,800
2021/06/17 980 982 958 971 95,600
2021/06/16 963 979 957 977 92,100
2021/06/15 950 955 941 954 40,000
2021/06/14 924 951 924 950 49,500
2021/06/11 931 938 919 921 55,700
2021/06/10 946 948 932 939 49,500
2021/06/09 964 967 950 951 55,800
2021/06/08 961 971 954 968 38,500
2021/06/07 975 978 956 970 81,500
2021/06/04 990 990 962 971 135,900
2021/06/03 955 986 952 983 113,300
2021/06/02 966 977 949 954 75,100
2021/06/01 972 975 956 966 135,300
2021/05/31 965 984 954 980 172,300
2021/05/28 968 969 941 950 107,200
2021/05/27 922 964 922 964 119,400
2021/05/26 930 932 911 922 43,700
2021/05/25 930 932 920 925 27,600
2021/05/24 915 931 915 926 31,900
2021/05/21 936 939 911 912 67,500
2021/05/20 922 948 920 936 57,700
2021/05/19 896 928 888 920 69,500
2021/05/18 868 906 868 900 61,800
2021/05/17 906 912 873 875 69,400
2021/05/14 897 917 890 911 58,200
2021/05/13 885 902 871 875 86,200
2021/05/12 956 963 887 900 140,600
2021/05/11 941 964 934 956 96,600
2021/05/10 988 988 944 945 303,100
2021/05/07 932 963 918 954 122,100
2021/05/06 920 930 912 919 48,800
2021/04/30 901 923 899 913 56,100
2021/04/28 913 923 895 909 70,800
2021/04/27 922 933 912 921 68,900
2021/04/26 930 932 907 915 78,900
2021/04/23 945 950 915 922 147,700
2021/04/22 959 965 940 958 158,400
2021/04/21 961 965 928 945 303,700
2021/04/20 937 978 921 970 554,800
2021/04/19 940 955 917 936 550,300
2021/04/16 885 885 862 865 82,500
2021/04/15 829 872 827 872 134,000
2021/04/14 823 833 814 825 29,100
2021/04/13 822 825 813 824 23,900
2021/04/12 828 830 817 821 32,900
2021/04/09 835 845 822 828 93,300
2021/04/08 832 832 816 828 33,900
2021/04/07 818 831 812 828 33,000
2021/04/06 840 840 807 818 67,100
2021/04/05 845 845 830 837 22,100
2021/04/02 820 835 815 835 28,200
2021/04/01 817 824 814 815 18,500
2021/03/31 810 823 806 817 14,300
2021/03/30 815 825 809 813 74,100
2021/03/29 833 833 814 822 34,400
2021/03/26 829 833 824 833 37,100
2021/03/25 805 834 803 829 49,300
2021/03/24 810 819 801 805 41,100
2021/03/23 848 848 818 820 54,500
2021/03/22 838 841 823 840 43,900
2021/03/19 827 841 816 841 53,500
2021/03/18 820 835 815 833 48,000
2021/03/17 833 833 809 820 18,900
2021/03/16 836 839 823 825 21,600
2021/03/15 847 850 830 835 28,700
2021/03/12 833 854 826 847 32,600
2021/03/11 823 836 813 836 21,700
2021/03/10 825 825 811 817 18,700
2021/03/09 803 825 795 825 29,300
2021/03/08 820 825 801 802 34,500
2021/03/05 809 820 788 815 53,600
2021/03/04 827 828 806 820 56,400
2021/03/03 836 843 826 835 28,600
2021/03/02 851 859 836 845 27,500
2021/03/01 840 856 837 851 28,700
2021/02/26 840 866 829 835 80,500
2021/02/25 859 862 849 852 18,000
2021/02/24 884 887 840 844 85,800
2021/02/22 871 882 859 879 68,500
2021/02/19 865 865 846 853 44,500
2021/02/18 903 909 868 869 67,800
2021/02/17 894 910 875 903 86,600
2021/02/16 909 915 891 894 62,800
2021/02/15 931 934 901 915 57,200
2021/02/12 930 930 909 925 59,300
2021/02/10 914 920 906 917 44,300
2021/02/09 908 919 903 909 31,000
2021/02/08 914 919 897 908 50,800
2021/02/05 924 924 902 902 43,000
2021/02/04 905 934 905 919 94,500
2021/02/03 909 927 897 905 59,400
2021/02/02 881 901 860 900 81,800
2021/02/01 836 873 805 866 156,800
2021/01/29 916 936 876 901 143,200
2021/01/28 903 915 881 909 65,700
2021/01/27 923 924 906 915 50,400
2021/01/26 928 928 905 912 148,800
2021/01/25 901 938 901 924 88,500
2021/01/22 900 913 899 900 40,600
2021/01/21 910 911 897 910 41,000
2021/01/20 905 915 892 907 55,700
2021/01/19 912 927 902 907 66,200
2021/01/18 878 927 877 910 111,500
2021/01/15 911 948 893 900 198,500
2021/01/14 950 976 900 922 281,600
2021/01/13 944 948 909 938 188,700
2021/01/12 916 956 910 930 282,700
2021/01/08 875 907 861 904 178,500
2021/01/07 857 878 832 860 163,800
2021/01/06 793 852 790 852 187,200
2021/01/05 790 803 782 793 69,200
2021/01/04 804 804 772 793 60,900

このページの先頭へ