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
2022/12/30 860 872 860 863 39,900
2022/12/29 837 860 835 859 41,400
2022/12/28 860 865 842 849 83,700
2022/12/27 860 864 853 864 59,800
2022/12/26 850 861 839 852 68,500
2022/12/23 860 860 838 850 81,500
2022/12/22 880 884 867 867 51,100
2022/12/21 880 884 865 871 98,000
2022/12/20 912 920 876 890 127,500
2022/12/19 928 929 911 912 51,500
2022/12/16 920 941 920 927 93,000
2022/12/15 937 937 919 928 39,300
2022/12/14 940 940 922 936 30,800
2022/12/13 926 938 922 933 44,600
2022/12/12 945 945 922 927 51,900
2022/12/09 923 946 923 942 48,500
2022/12/08 948 948 916 917 78,300
2022/12/07 960 962 947 956 55,200
2022/12/06 955 960 933 960 64,700
2022/12/05 963 967 943 948 88,600
2022/12/02 967 970 947 970 84,900
2022/12/01 975 999 963 968 184,100
2022/11/30 1,000 1,000 957 960 205,900
2022/11/29 1,025 1,040 999 1,000 239,500
2022/11/28 1,100 1,109 1,033 1,033 472,600
2022/11/25 988 1,061 987 1,060 599,200
2022/11/24 940 964 936 962 110,700
2022/11/22 929 938 917 931 91,000
2022/11/21 889 917 884 917 84,800
2022/11/18 895 897 885 888 49,900
2022/11/17 895 897 883 894 57,000
2022/11/16 885 896 870 895 73,900
2022/11/15 894 894 879 887 86,100
2022/11/14 912 912 883 900 95,000
2022/11/11 953 957 913 914 125,100
2022/11/10 943 982 935 940 162,000
2022/11/09 920 950 872 928 427,400
2022/11/08 969 989 969 972 119,600
2022/11/07 971 971 947 960 61,600
2022/11/04 956 974 954 962 59,400
2022/11/02 972 978 954 969 115,300
2022/11/01 932 967 923 965 184,900
2022/10/31 896 904 880 903 31,600
2022/10/28 880 888 854 877 35,800
2022/10/27 895 897 882 891 21,500
2022/10/26 919 920 891 897 53,600
2022/10/25 874 905 874 904 98,500
2022/10/24 853 871 853 864 28,000
2022/10/21 850 854 843 848 21,100
2022/10/20 840 847 828 843 34,100
2022/10/19 830 847 824 840 39,300
2022/10/18 824 829 820 826 14,300
2022/10/17 824 829 816 822 11,700
2022/10/14 819 830 809 829 31,700
2022/10/13 816 816 802 803 27,800
2022/10/12 834 834 810 816 45,600
2022/10/11 850 852 836 836 51,300
2022/10/07 855 866 855 858 8,800
2022/10/06 858 875 858 870 18,600
2022/10/05 865 876 859 859 17,900
2022/10/04 860 871 860 867 20,600
2022/10/03 855 855 836 847 25,400
2022/09/30 885 885 841 853 64,200
2022/09/29 864 882 858 877 54,900
2022/09/28 867 867 847 858 43,700
2022/09/27 875 890 863 870 40,200
2022/09/26 880 886 869 875 36,800
2022/09/22 885 898 881 888 73,200
2022/09/21 909 918 893 900 52,900
2022/09/20 927 932 906 923 56,600
2022/09/16 928 929 913 919 42,800
2022/09/15 938 948 934 935 28,700
2022/09/14 910 952 910 940 99,100
2022/09/13 947 948 936 939 15,200
2022/09/12 945 950 937 944 20,500
2022/09/09 940 945 937 942 19,700
2022/09/08 932 942 931 934 35,900
2022/09/07 922 933 909 927 42,800
2022/09/06 926 937 919 922 46,100
2022/09/05 934 936 915 922 100,200
2022/09/02 951 951 932 940 72,500
2022/09/01 947 968 938 945 99,800
2022/08/31 938 969 936 949 165,800
2022/08/30 910 953 907 948 215,900
2022/08/29 888 900 888 897 74,700
2022/08/26 908 923 903 912 115,200
2022/08/25 877 901 876 895 84,500
2022/08/24 868 879 862 875 60,100
2022/08/23 858 871 858 865 60,100
2022/08/22 875 875 863 871 58,100
2022/08/19 867 884 865 884 50,800
2022/08/18 863 866 856 863 55,700
2022/08/17 875 880 867 872 48,700
2022/08/16 872 882 864 872 68,800
2022/08/15 860 871 860 871 61,000
2022/08/12 853 864 850 857 66,800
2022/08/10 845 850 834 843 67,600
2022/08/09 862 862 848 849 50,200
2022/08/08 860 870 852 864 114,200
2022/08/05 856 874 855 858 74,300
2022/08/04 860 863 851 860 51,600
2022/08/03 858 858 846 854 55,400
2022/08/02 860 870 846 859 115,000
2022/08/01 850 859 829 854 307,400
2022/07/29 910 917 900 900 51,000
2022/07/28 922 928 899 908 60,500
2022/07/27 917 926 912 920 30,100
2022/07/26 907 919 899 919 37,700
2022/07/25 908 910 900 905 26,700
2022/07/22 925 925 897 917 61,000
2022/07/21 905 925 893 911 59,100
2022/07/20 880 907 877 901 84,300
2022/07/19 866 873 859 871 21,700
2022/07/15 875 882 862 864 21,500
2022/07/14 857 876 852 876 34,900
2022/07/13 856 860 852 856 12,400
2022/07/12 870 870 851 855 28,100
2022/07/11 877 883 870 870 26,400
2022/07/08 876 887 865 865 68,900
2022/07/07 851 892 850 870 47,500
2022/07/06 861 862 851 853 26,300
2022/07/05 862 876 854 867 24,200
2022/07/04 868 869 857 861 18,300
2022/07/01 896 896 859 865 37,000
2022/06/30 898 904 889 896 30,600
2022/06/29 902 908 892 906 36,900
2022/06/28 909 918 900 910 40,400
2022/06/27 916 916 897 902 55,200
2022/06/24 907 907 896 896 32,300
2022/06/23 882 910 882 904 51,900
2022/06/22 909 918 876 888 48,900
2022/06/21 871 909 871 904 51,700
2022/06/20 899 906 864 869 70,900
2022/06/17 878 894 878 884 72,000
2022/06/16 946 947 915 920 32,300
2022/06/15 930 940 918 931 43,100
2022/06/14 915 930 909 930 79,500
2022/06/13 953 959 932 944 84,800
2022/06/10 985 986 971 977 45,700
2022/06/09 992 1,011 971 995 82,400
2022/06/08 1,022 1,023 982 1,002 136,200
2022/06/07 1,018 1,025 1,002 1,020 120,300
2022/06/06 1,000 1,031 1,000 1,017 257,900
2022/06/03 951 969 951 969 98,900
2022/06/02 927 969 924 947 173,200
2022/06/01 904 924 904 918 62,200
2022/05/31 890 917 887 905 63,600
2022/05/30 900 907 881 895 69,500
2022/05/27 900 902 873 875 93,500
2022/05/26 825 887 822 880 144,400
2022/05/25 828 835 818 825 19,900
2022/05/24 843 843 828 828 38,700
2022/05/23 845 852 833 843 58,300
2022/05/20 809 831 809 830 26,400
2022/05/19 796 818 794 805 56,400
2022/05/18 824 835 818 834 42,700
2022/05/17 815 822 810 818 10,100
2022/05/16 841 843 808 815 37,600
2022/05/13 800 836 800 824 63,700
2022/05/12 806 826 787 805 95,700
2022/05/11 800 838 800 812 243,600
2022/05/10 754 754 726 745 62,800
2022/05/09 762 762 748 748 24,700
2022/05/06 754 765 744 762 11,300
2022/05/02 747 761 747 753 29,900
2022/04/28 750 763 750 757 36,000
2022/04/27 748 756 729 747 60,600
2022/04/26 753 763 751 763 24,800
2022/04/25 752 757 749 756 33,800
2022/04/22 765 774 756 770 48,900
2022/04/21 771 777 765 771 26,300
2022/04/20 775 778 767 769 43,000
2022/04/19 757 766 747 760 31,000
2022/04/18 741 752 738 749 22,500
2022/04/15 747 757 740 746 26,100
2022/04/14 752 758 748 754 23,600
2022/04/13 739 768 739 763 23,900
2022/04/12 731 752 730 739 42,400
2022/04/11 746 746 731 740 30,700
2022/04/08 750 752 738 747 18,700
2022/04/07 759 759 743 743 48,000
2022/04/06 780 780 763 770 33,800
2022/04/05 792 802 788 791 29,600
2022/04/04 792 793 781 786 28,600
2022/04/01 786 796 770 790 54,700
2022/03/31 794 806 788 800 32,100
2022/03/30 790 804 777 804 33,800
2022/03/29 783 796 779 790 30,700
2022/03/28 799 799 780 783 33,000
2022/03/25 805 809 792 796 64,600
2022/03/24 787 797 777 793 46,100
2022/03/23 792 802 782 794 76,200
2022/03/22 790 793 771 777 47,700
2022/03/18 770 785 767 785 52,800
2022/03/17 760 770 754 770 41,900
2022/03/16 736 747 736 743 39,900
2022/03/15 720 732 717 729 31,100
2022/03/14 721 731 719 725 27,400
2022/03/11 721 726 707 721 42,000
2022/03/10 722 738 722 735 76,600
2022/03/09 700 717 687 703 73,000
2022/03/08 703 716 692 694 97,200
2022/03/07 720 720 700 717 71,000
2022/03/04 753 753 731 742 47,100
2022/03/03 763 773 757 757 47,600
2022/03/02 762 770 752 770 50,000
2022/03/01 776 779 771 777 66,000
2022/02/28 776 776 755 772 101,100
2022/02/25 737 754 726 753 62,300
2022/02/24 723 723 702 715 138,700
2022/02/22 730 745 727 736 61,700
2022/02/21 753 753 730 738 76,400
2022/02/18 760 768 747 768 84,200
2022/02/17 785 785 769 770 87,500
2022/02/16 794 795 779 783 58,300
2022/02/15 795 800 776 781 72,700
2022/02/14 791 804 785 803 86,800
2022/02/10 819 828 806 809 66,600
2022/02/09 801 814 794 814 69,400
2022/02/08 813 817 791 791 76,400
2022/02/07 822 822 807 815 48,700
2022/02/04 805 822 798 821 65,600
2022/02/03 823 824 806 808 106,200
2022/02/02 820 839 808 836 83,300
2022/02/01 848 857 817 820 120,700
2022/01/31 810 833 798 828 145,100
2022/01/28 830 830 784 815 266,900
2022/01/27 879 882 814 815 172,100
2022/01/26 862 871 850 864 61,000
2022/01/25 900 900 847 851 76,200
2022/01/24 868 890 864 888 52,900
2022/01/21 888 888 863 882 71,200
2022/01/20 888 908 876 897 80,100
2022/01/19 922 932 896 903 117,000
2022/01/18 963 963 920 929 120,600
2022/01/17 978 987 951 951 67,500
2022/01/14 970 977 954 966 68,100
2022/01/13 982 994 972 980 62,600
2022/01/12 975 996 966 982 140,000
2022/01/11 973 976 942 954 124,900
2022/01/07 1,023 1,034 961 979 205,400
2022/01/06 1,047 1,047 1,015 1,023 151,900
2022/01/05 1,076 1,095 1,064 1,077 74,200
2022/01/04 1,105 1,115 1,075 1,078 136,500

このページの先頭へ