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
2026/05/12 1,249 1,327 1,234 1,323 348,500
2026/05/11 1,152 1,268 1,151 1,262 610,700
2026/05/08 1,090 1,099 1,065 1,099 112,000
2026/05/07 1,048 1,099 1,048 1,090 185,900
2026/05/01 1,035 1,046 1,030 1,039 35,100
2026/04/30 1,040 1,041 1,029 1,038 52,000
2026/04/28 1,038 1,047 1,028 1,041 45,100
2026/04/27 1,062 1,066 1,023 1,033 117,100
2026/04/24 1,050 1,076 1,050 1,062 56,600
2026/04/23 1,044 1,048 1,034 1,045 38,900
2026/04/22 1,055 1,055 1,041 1,041 38,300
2026/04/21 1,060 1,066 1,052 1,054 43,000
2026/04/20 1,048 1,061 1,041 1,058 72,800
2026/04/17 1,024 1,051 1,024 1,036 76,300
2026/04/16 1,030 1,044 1,026 1,034 40,400
2026/04/15 1,045 1,046 1,023 1,026 52,000
2026/04/14 1,042 1,047 1,031 1,034 43,800
2026/04/13 1,022 1,037 1,016 1,021 46,400
2026/04/10 1,041 1,055 1,029 1,034 58,700
2026/04/09 1,056 1,063 1,038 1,038 62,400
2026/04/08 1,058 1,061 1,050 1,057 69,600
2026/04/07 1,060 1,062 1,034 1,038 94,000
2026/04/06 1,031 1,060 1,020 1,051 188,300
2026/04/03 976 987 972 986 25,200
2026/03/27 995 1,008 985 1,002 76,900
2026/03/26 1,010 1,017 990 996 55,600
2026/03/25 1,003 1,016 994 1,000 112,300
2026/03/24 992 1,001 975 988 102,100
2026/03/23 986 996 972 974 220,800
2026/03/19 1,011 1,043 1,003 1,016 285,600
2026/03/18 1,006 1,023 1,006 1,023 21,800
2026/03/17 1,014 1,018 1,001 1,001 32,300
2026/03/16 1,001 1,007 990 999 46,400
2026/03/13 1,008 1,008 996 1,003 57,300
2026/03/12 1,035 1,035 1,005 1,013 38,100
2026/03/11 1,039 1,047 1,034 1,035 36,800
2026/03/10 1,020 1,041 1,009 1,039 61,200
2026/03/09 995 1,000 971 1,000 143,500
2026/03/06 1,026 1,043 1,021 1,033 42,800
2026/03/05 1,043 1,057 1,030 1,045 64,200
2026/03/04 1,000 1,031 982 1,005 179,500
2026/03/03 1,080 1,104 1,047 1,050 122,800
2026/03/02 1,082 1,098 1,055 1,085 120,300
2026/02/27 1,101 1,122 1,082 1,121 88,700
2026/02/26 1,123 1,135 1,092 1,100 187,800
2026/02/25 1,065 1,091 1,058 1,070 155,400
2026/02/24 1,040 1,058 1,017 1,056 95,500
2026/02/20 1,037 1,045 1,029 1,039 53,000
2026/02/19 1,029 1,035 1,021 1,035 64,600
2026/02/18 1,029 1,032 1,018 1,024 51,200
2026/02/17 1,024 1,028 1,011 1,025 49,700
2026/02/16 1,013 1,029 1,007 1,022 99,700
2026/02/13 1,005 1,011 995 998 53,200
2026/02/12 1,016 1,019 1,004 1,008 58,800
2026/02/10 1,001 1,019 1,000 1,014 60,300
2026/02/09 997 1,004 990 997 79,500
2026/02/06 976 981 968 980 58,100
2026/02/05 977 991 975 981 51,800
2026/02/04 961 980 958 973 58,900
2026/02/03 966 970 958 961 87,000
2026/02/02 971 986 956 957 208,600
2026/01/30 1,015 1,023 1,000 1,014 60,100
2026/01/29 1,021 1,021 1,003 1,011 47,500
2026/01/28 1,020 1,021 1,008 1,021 34,900
2026/01/27 1,028 1,028 1,012 1,020 45,100
2026/01/26 1,042 1,042 1,015 1,022 89,000
2026/01/23 1,059 1,060 1,043 1,048 37,500
2026/01/22 1,017 1,061 1,015 1,059 107,600
2026/01/21 1,010 1,015 1,001 1,011 48,700
2026/01/20 1,042 1,042 1,018 1,019 57,900
2026/01/19 1,047 1,047 1,024 1,037 66,700
2026/01/16 1,033 1,042 1,029 1,042 73,600
2026/01/15 1,015 1,027 1,011 1,026 46,300
2026/01/14 1,020 1,028 1,010 1,020 100,800
2026/01/13 1,060 1,063 1,008 1,015 235,200
2026/01/09 1,020 1,045 1,012 1,042 263,200
2026/01/08 1,000 1,013 985 1,000 302,500
2026/01/07 938 960 934 959 85,800
2026/01/06 935 940 933 936 43,500
2026/01/05 928 934 928 933 67,800

このページの先頭へ