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
2023/12/29 1,342 1,343 1,313 1,324 58,700
2023/12/28 1,321 1,342 1,303 1,334 81,700
2023/12/27 1,304 1,325 1,300 1,318 148,400
2023/12/26 1,300 1,316 1,292 1,295 91,300
2023/12/25 1,319 1,324 1,301 1,301 103,800
2023/12/22 1,328 1,346 1,305 1,316 205,500
2023/12/21 1,282 1,324 1,271 1,317 326,500
2023/12/20 1,239 1,254 1,237 1,244 83,900
2023/12/19 1,229 1,235 1,215 1,228 90,000
2023/12/18 1,240 1,240 1,215 1,230 120,400
2023/12/15 1,230 1,271 1,230 1,262 124,100
2023/12/14 1,241 1,255 1,213 1,225 142,200
2023/12/13 1,231 1,239 1,226 1,229 86,400
2023/12/12 1,244 1,260 1,227 1,229 96,900
2023/12/11 1,254 1,254 1,217 1,234 143,700
2023/12/08 1,239 1,251 1,221 1,234 181,800
2023/12/07 1,272 1,278 1,250 1,250 181,700
2023/12/06 1,299 1,318 1,295 1,302 109,400
2023/12/05 1,344 1,344 1,300 1,300 153,900
2023/12/04 1,371 1,373 1,338 1,354 117,800
2023/12/01 1,405 1,405 1,365 1,370 167,900
2023/11/30 1,387 1,415 1,386 1,414 102,500
2023/11/29 1,401 1,411 1,383 1,390 145,200
2023/11/28 1,416 1,443 1,389 1,406 173,400
2023/11/27 1,377 1,430 1,374 1,419 227,700
2023/11/24 1,335 1,354 1,330 1,344 101,100
2023/11/22 1,341 1,355 1,325 1,325 99,200
2023/11/21 1,385 1,390 1,350 1,355 87,000
2023/11/20 1,371 1,408 1,371 1,371 138,000
2023/11/17 1,334 1,377 1,328 1,361 105,200
2023/11/16 1,329 1,368 1,324 1,336 131,700
2023/11/15 1,353 1,353 1,321 1,336 135,700
2023/11/14 1,334 1,334 1,298 1,319 131,000
2023/11/13 1,333 1,360 1,313 1,331 227,600
2023/11/10 1,282 1,293 1,248 1,293 129,500
2023/11/09 1,242 1,297 1,237 1,286 228,900
2023/11/08 1,330 1,339 1,221 1,227 671,400
2023/11/07 1,297 1,298 1,255 1,280 250,400
2023/11/06 1,275 1,284 1,258 1,276 109,800
2023/11/02 1,223 1,241 1,219 1,227 63,000
2023/11/01 1,215 1,222 1,192 1,203 75,500
2023/10/31 1,215 1,215 1,174 1,196 66,500
2023/10/30 1,224 1,231 1,187 1,201 65,800
2023/10/27 1,201 1,228 1,201 1,228 43,100
2023/10/26 1,206 1,224 1,197 1,205 67,200
2023/10/25 1,250 1,254 1,222 1,222 53,400
2023/10/24 1,234 1,243 1,187 1,230 100,600
2023/10/23 1,242 1,255 1,218 1,218 75,700
2023/10/20 1,266 1,269 1,241 1,263 80,500
2023/10/19 1,288 1,302 1,276 1,277 66,200
2023/10/18 1,315 1,320 1,290 1,315 58,900
2023/10/17 1,340 1,340 1,301 1,309 87,400
2023/10/16 1,347 1,347 1,305 1,312 70,200
2023/10/13 1,393 1,408 1,364 1,374 66,000
2023/10/12 1,339 1,393 1,339 1,393 66,300
2023/10/11 1,356 1,360 1,330 1,330 50,600
2023/10/10 1,337 1,356 1,335 1,355 39,300
2023/10/06 1,330 1,340 1,317 1,318 56,800
2023/10/05 1,316 1,331 1,307 1,330 69,600
2023/10/04 1,320 1,330 1,296 1,296 118,900
2023/10/03 1,395 1,395 1,348 1,353 124,900
2023/10/02 1,383 1,421 1,383 1,395 72,200
2023/09/29 1,394 1,412 1,365 1,368 39,600
2023/09/28 1,407 1,413 1,382 1,391 34,800
2023/09/27 1,380 1,407 1,372 1,407 41,400
2023/09/26 1,444 1,444 1,395 1,395 75,700
2023/09/25 1,448 1,454 1,436 1,441 34,000
2023/09/22 1,405 1,451 1,393 1,445 62,600
2023/09/21 1,423 1,430 1,401 1,419 50,500
2023/09/20 1,445 1,456 1,415 1,425 45,700
2023/09/19 1,455 1,455 1,433 1,445 41,800
2023/09/15 1,456 1,456 1,439 1,447 34,000
2023/09/14 1,445 1,446 1,420 1,440 37,400
2023/09/13 1,470 1,481 1,427 1,427 81,500
2023/09/12 1,495 1,510 1,469 1,487 46,300
2023/09/11 1,500 1,510 1,473 1,483 60,200
2023/09/08 1,536 1,536 1,495 1,496 72,500
2023/09/07 1,534 1,564 1,526 1,536 76,800
2023/09/06 1,476 1,558 1,476 1,544 241,100
2023/09/05 1,470 1,480 1,459 1,480 51,900
2023/09/04 1,470 1,483 1,456 1,470 105,900
2023/09/01 1,469 1,469 1,450 1,461 82,200
2023/08/31 1,430 1,459 1,417 1,459 74,100
2023/08/30 1,418 1,434 1,410 1,428 90,600
2023/08/29 1,394 1,413 1,384 1,403 129,200
2023/08/28 1,325 1,351 1,325 1,349 39,100
2023/08/25 1,312 1,322 1,306 1,316 64,800
2023/08/24 1,367 1,367 1,338 1,342 46,500
2023/08/23 1,296 1,326 1,290 1,326 35,100
2023/08/22 1,315 1,315 1,284 1,296 34,100
2023/08/21 1,283 1,297 1,279 1,280 51,400
2023/08/18 1,285 1,314 1,278 1,283 59,200
2023/08/17 1,306 1,315 1,276 1,310 62,000
2023/08/16 1,321 1,336 1,312 1,312 54,400
2023/08/15 1,378 1,383 1,346 1,347 49,500
2023/08/14 1,398 1,398 1,357 1,366 78,900
2023/08/10 1,372 1,406 1,359 1,406 88,100
2023/08/09 1,376 1,387 1,354 1,363 77,300
2023/08/08 1,412 1,417 1,383 1,383 64,300
2023/08/07 1,407 1,407 1,366 1,399 73,100
2023/08/04 1,406 1,422 1,383 1,402 115,900
2023/08/03 1,415 1,450 1,410 1,414 113,500
2023/08/02 1,492 1,492 1,436 1,440 185,600
2023/08/01 1,482 1,527 1,460 1,515 227,700
2023/07/31 1,475 1,539 1,463 1,479 643,800
2023/07/28 1,380 1,402 1,366 1,382 135,500
2023/07/27 1,417 1,417 1,390 1,399 112,400
2023/07/26 1,420 1,440 1,414 1,426 68,300
2023/07/25 1,408 1,421 1,383 1,420 75,800
2023/07/24 1,403 1,408 1,385 1,396 65,200
2023/07/21 1,439 1,439 1,392 1,403 101,800
2023/07/20 1,445 1,459 1,439 1,445 76,500
2023/07/19 1,420 1,452 1,400 1,451 121,100
2023/07/18 1,354 1,406 1,353 1,406 92,200
2023/07/14 1,375 1,391 1,353 1,354 83,500
2023/07/13 1,329 1,346 1,307 1,337 106,800
2023/07/12 1,361 1,363 1,322 1,322 143,600
2023/07/11 1,385 1,406 1,366 1,368 54,100
2023/07/10 1,400 1,422 1,371 1,372 65,100
2023/07/07 1,360 1,416 1,353 1,398 92,700
2023/07/06 1,411 1,415 1,376 1,380 111,600
2023/07/05 1,427 1,435 1,405 1,435 64,700
2023/07/04 1,432 1,458 1,432 1,438 51,100
2023/07/03 1,449 1,462 1,420 1,426 114,800
2023/06/30 1,445 1,450 1,420 1,438 76,500
2023/06/29 1,430 1,460 1,427 1,449 126,500
2023/06/28 1,390 1,423 1,383 1,423 122,600
2023/06/27 1,381 1,383 1,341 1,365 70,000
2023/06/26 1,339 1,396 1,330 1,386 103,300
2023/06/23 1,409 1,424 1,344 1,360 233,800
2023/06/22 1,420 1,439 1,398 1,408 100,200
2023/06/21 1,442 1,460 1,420 1,426 132,800
2023/06/20 1,424 1,475 1,422 1,459 187,800
2023/06/19 1,394 1,439 1,370 1,406 187,600
2023/06/16 1,379 1,385 1,356 1,383 85,600
2023/06/15 1,320 1,381 1,305 1,379 158,700
2023/06/14 1,365 1,371 1,322 1,325 154,700
2023/06/13 1,386 1,397 1,355 1,368 181,500
2023/06/12 1,380 1,394 1,368 1,390 71,700
2023/06/09 1,348 1,372 1,333 1,367 99,800
2023/06/08 1,328 1,394 1,326 1,357 228,400
2023/06/07 1,335 1,358 1,318 1,331 152,000
2023/06/06 1,290 1,369 1,277 1,349 216,300
2023/06/05 1,276 1,307 1,267 1,293 123,700
2023/06/02 1,280 1,280 1,232 1,264 64,200
2023/06/01 1,233 1,265 1,204 1,262 123,800
2023/05/31 1,290 1,290 1,242 1,250 127,200
2023/05/30 1,310 1,322 1,281 1,299 158,500
2023/05/29 1,260 1,326 1,259 1,310 308,400
2023/05/26 1,200 1,247 1,193 1,234 208,800
2023/05/25 1,180 1,196 1,165 1,189 79,700
2023/05/24 1,148 1,189 1,139 1,177 121,700
2023/05/23 1,194 1,195 1,136 1,150 245,700
2023/05/22 1,140 1,185 1,135 1,184 169,200
2023/05/19 1,125 1,160 1,120 1,125 133,300
2023/05/18 1,145 1,145 1,094 1,116 119,600
2023/05/17 1,098 1,140 1,088 1,127 156,400
2023/05/16 1,094 1,108 1,082 1,094 72,700
2023/05/15 1,062 1,128 1,059 1,097 298,800
2023/05/12 1,083 1,084 1,040 1,051 338,700
2023/05/11 1,076 1,076 1,025 1,076 921,300
2023/05/10 922 927 917 926 25,000
2023/05/09 907 923 907 918 22,200
2023/05/08 905 909 904 905 8,000
2023/05/02 903 908 900 905 12,500
2023/05/01 907 909 902 904 12,800
2023/04/28 900 903 893 903 12,400
2023/04/27 889 900 889 900 10,700
2023/04/26 898 898 886 893 46,200
2023/04/25 906 910 901 902 23,300
2023/04/24 908 910 905 905 14,500
2023/04/21 918 918 907 908 23,500
2023/04/20 912 917 911 914 19,900
2023/04/19 920 922 916 918 9,000
2023/04/18 918 920 916 920 14,600
2023/04/17 921 924 914 917 17,200
2023/04/14 925 927 919 925 28,100
2023/04/13 930 930 923 924 16,100
2023/04/12 923 936 923 932 14,600
2023/04/11 932 939 924 927 19,800
2023/04/10 929 936 926 930 8,200
2023/04/07 925 930 923 929 12,100
2023/04/06 921 926 916 926 32,000
2023/04/05 948 948 926 927 31,900
2023/04/04 963 963 954 957 12,000
2023/04/03 955 964 953 964 28,200
2023/03/31 949 957 945 950 20,800
2023/03/30 938 948 937 948 27,100
2023/03/29 949 949 941 942 25,000
2023/03/28 960 960 941 946 20,200
2023/03/27 945 958 940 955 28,300
2023/03/24 933 944 930 940 25,000
2023/03/23 927 939 919 939 35,900
2023/03/22 930 930 918 927 24,200
2023/03/20 930 936 915 921 39,600
2023/03/17 950 953 933 935 32,500
2023/03/16 925 945 922 940 40,400
2023/03/15 941 954 938 951 38,300
2023/03/14 939 939 920 926 56,600
2023/03/13 951 951 930 948 52,500
2023/03/10 976 981 966 969 38,900
2023/03/09 980 984 974 984 55,000
2023/03/08 970 979 969 973 24,600
2023/03/07 965 973 963 970 47,000
2023/03/06 962 965 955 960 36,400
2023/03/03 948 962 948 953 33,600
2023/03/02 957 957 947 948 28,300
2023/03/01 945 953 943 953 31,500
2023/02/28 949 960 938 945 50,700
2023/02/27 942 947 937 942 25,200
2023/02/24 924 940 924 930 33,100
2023/02/22 923 932 919 924 25,500
2023/02/21 929 931 919 930 35,000
2023/02/20 928 934 919 928 21,500
2023/02/17 944 944 924 928 30,200
2023/02/16 933 943 933 941 36,600
2023/02/15 932 944 930 932 41,400
2023/02/14 919 935 919 932 30,900
2023/02/13 934 934 919 919 66,400
2023/02/10 950 950 930 934 30,600
2023/02/09 942 954 936 945 27,200
2023/02/08 952 954 942 945 25,500
2023/02/07 948 957 943 950 49,200
2023/02/06 941 952 934 943 34,700
2023/02/03 956 957 933 941 56,800
2023/02/02 935 957 931 948 91,300
2023/02/01 927 936 923 932 51,800
2023/01/31 903 931 900 922 132,000
2023/01/30 920 934 902 922 54,200
2023/01/27 935 940 923 925 27,000
2023/01/26 940 946 931 933 58,200
2023/01/25 930 945 927 941 57,800
2023/01/24 928 936 923 930 64,100
2023/01/23 921 922 911 919 34,600
2023/01/20 900 911 895 910 23,900
2023/01/19 903 906 898 903 21,100
2023/01/18 912 916 897 911 25,900
2023/01/17 894 912 894 912 27,800
2023/01/16 900 907 894 894 36,500
2023/01/13 899 918 894 909 49,300
2023/01/12 933 935 902 904 60,300
2023/01/11 897 919 897 919 54,800
2023/01/10 879 897 877 897 51,700
2023/01/06 865 869 861 867 20,700
2023/01/05 855 872 850 869 57,800
2023/01/04 866 866 844 847 51,700

このページの先頭へ