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

三陽商会(8011)の株価時系列情報

三陽商会(8011)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
2024/04/19 2,800 2,830 2,678 2,717 150,100
2024/04/18 2,666 2,850 2,666 2,799 182,200
2024/04/17 2,716 2,764 2,646 2,662 187,400
2024/04/16 2,831 2,874 2,716 2,718 213,500
2024/04/15 2,634 2,896 2,625 2,864 601,000
2024/04/12 2,721 2,786 2,586 2,639 1,084,400
2024/04/11 2,694 2,715 2,665 2,690 154,300
2024/04/10 2,742 2,747 2,692 2,700 83,300
2024/04/09 2,799 2,799 2,726 2,742 81,300
2024/04/08 2,773 2,818 2,750 2,773 125,400
2024/04/05 2,687 2,745 2,680 2,728 93,900
2024/04/04 2,782 2,782 2,704 2,715 103,300
2024/04/03 2,704 2,770 2,690 2,745 111,400
2024/04/02 2,780 2,780 2,686 2,700 151,800
2024/04/01 2,919 2,933 2,792 2,803 118,400
2024/03/29 2,745 2,910 2,745 2,910 260,100
2024/03/28 2,780 2,810 2,713 2,730 111,400
2024/03/27 2,679 2,837 2,679 2,790 294,400
2024/03/26 2,646 2,700 2,636 2,673 67,800
2024/03/25 2,699 2,704 2,656 2,656 53,500
2024/03/22 2,694 2,710 2,640 2,710 97,400
2024/03/21 2,683 2,707 2,662 2,663 94,100
2024/03/19 2,672 2,699 2,630 2,664 94,900
2024/03/18 2,651 2,680 2,641 2,652 70,500
2024/03/15 2,593 2,662 2,569 2,645 101,200
2024/03/14 2,555 2,610 2,545 2,608 75,800
2024/03/13 2,600 2,600 2,516 2,541 71,000
2024/03/12 2,549 2,580 2,512 2,580 87,100
2024/03/11 2,545 2,609 2,542 2,567 114,500
2024/03/08 2,567 2,632 2,567 2,591 72,300
2024/03/07 2,674 2,674 2,558 2,611 173,900
2024/03/06 2,533 2,683 2,522 2,670 332,600
2024/03/05 2,508 2,526 2,463 2,522 104,200
2024/03/04 2,523 2,539 2,486 2,515 146,100
2024/03/01 2,540 2,616 2,495 2,507 234,800
2024/02/29 2,578 2,601 2,502 2,540 240,800
2024/02/28 2,603 2,655 2,561 2,615 440,400
2024/02/27 2,810 2,810 2,664 2,675 593,600
2024/02/26 2,819 2,832 2,781 2,800 180,600
2024/02/22 2,794 2,820 2,765 2,795 143,400
2024/02/21 2,757 2,825 2,733 2,795 123,300
2024/02/20 2,757 2,758 2,719 2,734 65,300
2024/02/19 2,681 2,736 2,681 2,736 70,000
2024/02/16 2,667 2,715 2,658 2,680 72,400
2024/02/15 2,755 2,761 2,661 2,661 153,900
2024/02/14 2,777 2,790 2,735 2,749 104,500
2024/02/13 2,788 2,800 2,723 2,800 112,900
2024/02/09 2,760 2,792 2,737 2,746 101,200
2024/02/08 2,849 2,860 2,770 2,771 161,300
2024/02/07 2,801 2,837 2,790 2,833 126,100
2024/02/06 2,750 2,829 2,745 2,802 218,400
2024/02/05 2,769 2,809 2,733 2,782 226,800
2024/02/02 2,718 2,736 2,690 2,724 96,900
2024/02/01 2,703 2,730 2,680 2,708 80,200
2024/01/31 2,746 2,746 2,667 2,716 207,400
2024/01/30 2,732 2,800 2,700 2,748 338,600
2024/01/29 2,665 2,812 2,665 2,782 487,500
2024/01/26 2,632 2,712 2,630 2,640 161,200
2024/01/25 2,638 2,638 2,588 2,636 90,200
2024/01/24 2,655 2,655 2,609 2,629 144,900
2024/01/23 2,730 2,732 2,641 2,668 155,300
2024/01/22 2,701 2,701 2,642 2,674 113,200
2024/01/19 2,741 2,747 2,671 2,700 201,900
2024/01/18 2,613 2,747 2,613 2,741 243,400
2024/01/17 2,587 2,640 2,580 2,609 165,100
2024/01/16 2,587 2,630 2,537 2,537 189,800
2024/01/15 2,542 2,590 2,490 2,587 200,800
2024/01/12 2,508 2,563 2,500 2,559 176,700
2024/01/11 2,480 2,502 2,452 2,495 153,000
2024/01/10 2,473 2,520 2,418 2,460 284,100
2024/01/09 2,387 2,473 2,385 2,473 204,100
2024/01/05 2,400 2,431 2,366 2,366 188,300
2024/01/04 2,380 2,405 2,316 2,403 222,100
2023/12/29 2,440 2,490 2,358 2,372 348,400
2023/12/28 2,524 2,563 2,421 2,434 365,400
2023/12/27 2,499 2,576 2,354 2,520 908,100
2023/12/26 2,725 2,725 2,461 2,499 501,400
2023/12/25 2,790 2,790 2,716 2,735 95,200
2023/12/22 2,732 2,768 2,717 2,753 77,000
2023/12/21 2,740 2,764 2,714 2,739 91,000
2023/12/20 2,770 2,798 2,740 2,753 109,300
2023/12/19 2,686 2,747 2,677 2,735 99,300
2023/12/18 2,677 2,702 2,651 2,686 54,000
2023/12/15 2,674 2,710 2,660 2,687 49,600
2023/12/14 2,665 2,679 2,631 2,662 103,500
2023/12/13 2,667 2,729 2,658 2,666 94,300
2023/12/12 2,672 2,702 2,641 2,666 114,900
2023/12/11 2,653 2,684 2,651 2,678 77,100
2023/12/08 2,640 2,659 2,613 2,653 145,600
2023/12/07 2,679 2,706 2,658 2,670 81,700
2023/12/06 2,659 2,730 2,650 2,722 118,100
2023/12/05 2,713 2,714 2,615 2,667 186,700
2023/12/04 2,712 2,755 2,712 2,733 139,600
2023/12/01 2,706 2,768 2,683 2,719 176,100
2023/11/30 2,650 2,702 2,618 2,698 99,900
2023/11/29 2,730 2,734 2,646 2,663 93,800
2023/11/28 2,655 2,757 2,640 2,738 187,800
2023/11/27 2,656 2,681 2,634 2,675 55,000
2023/11/24 2,694 2,740 2,646 2,656 128,200
2023/11/22 2,706 2,714 2,686 2,691 70,400
2023/11/21 2,679 2,716 2,651 2,706 99,200
2023/11/20 2,638 2,674 2,625 2,653 79,100
2023/11/17 2,573 2,667 2,573 2,658 83,900
2023/11/16 2,585 2,619 2,566 2,591 99,100
2023/11/15 2,640 2,649 2,589 2,593 96,400
2023/11/14 2,590 2,640 2,590 2,618 97,200
2023/11/13 2,600 2,617 2,578 2,595 86,400
2023/11/10 2,564 2,617 2,554 2,599 74,100
2023/11/09 2,558 2,627 2,550 2,609 84,800
2023/11/08 2,587 2,648 2,582 2,606 176,100
2023/11/07 2,651 2,672 2,565 2,586 284,000
2023/11/06 2,671 2,725 2,643 2,701 242,400
2023/11/02 2,663 2,674 2,623 2,640 117,400
2023/11/01 2,715 2,751 2,655 2,669 250,300
2023/10/31 2,614 2,707 2,597 2,702 249,300
2023/10/30 2,695 2,725 2,617 2,643 342,100
2023/10/27 2,600 2,696 2,576 2,696 271,500
2023/10/26 2,586 2,649 2,583 2,596 269,300
2023/10/25 2,572 2,610 2,565 2,575 161,000
2023/10/24 2,578 2,624 2,523 2,580 224,200
2023/10/23 2,578 2,602 2,535 2,567 176,100
2023/10/20 2,598 2,611 2,556 2,584 142,800
2023/10/19 2,626 2,647 2,568 2,599 279,900
2023/10/18 2,647 2,654 2,585 2,654 269,500
2023/10/17 2,597 2,680 2,579 2,598 367,200
2023/10/16 2,509 2,578 2,506 2,558 306,600
2023/10/13 2,608 2,610 2,516 2,532 468,900
2023/10/12 2,593 2,612 2,520 2,610 545,400
2023/10/11 2,604 2,670 2,557 2,571 1,019,800
2023/10/10 2,483 2,607 2,483 2,588 1,731,600
2023/10/06 1,868 2,258 1,786 2,258 602,200
2023/10/05 1,849 1,887 1,826 1,858 180,900
2023/10/04 1,853 1,894 1,819 1,820 137,200
2023/10/03 1,974 1,993 1,903 1,909 127,800
2023/10/02 2,015 2,050 1,986 1,993 141,300
2023/09/29 2,002 2,047 1,987 1,997 112,100
2023/09/28 2,024 2,042 1,989 1,996 78,100
2023/09/27 2,024 2,053 2,001 2,053 93,600
2023/09/26 2,085 2,087 1,977 2,032 164,200
2023/09/25 2,042 2,092 2,041 2,088 78,700
2023/09/22 2,013 2,065 2,006 2,043 84,500
2023/09/21 2,068 2,068 2,020 2,031 59,800
2023/09/20 2,120 2,140 2,035 2,035 84,800
2023/09/19 2,124 2,129 2,087 2,121 142,900
2023/09/15 2,169 2,180 2,118 2,135 80,600
2023/09/14 2,145 2,163 2,122 2,148 59,800
2023/09/13 2,200 2,216 2,133 2,150 116,600
2023/09/12 2,102 2,222 2,102 2,209 210,800
2023/09/11 2,100 2,107 2,063 2,085 76,600
2023/09/08 2,039 2,115 2,027 2,088 150,000
2023/09/07 1,985 2,047 1,979 2,021 98,700
2023/09/06 1,968 1,999 1,968 1,985 69,900
2023/09/05 1,981 1,985 1,959 1,985 41,400
2023/09/04 1,990 1,997 1,960 1,978 41,000
2023/09/01 1,988 2,003 1,980 1,983 41,600
2023/08/31 1,965 2,019 1,954 1,995 80,200
2023/08/30 2,021 2,025 1,955 1,965 85,200
2023/08/29 1,949 2,008 1,949 1,991 124,300
2023/08/28 1,950 1,962 1,909 1,933 69,000
2023/08/25 1,902 1,966 1,897 1,949 75,800
2023/08/24 1,918 1,935 1,906 1,922 83,100
2023/08/23 1,840 1,908 1,829 1,904 63,600
2023/08/22 1,844 1,850 1,821 1,848 58,400
2023/08/21 1,790 1,834 1,783 1,830 54,200
2023/08/18 1,813 1,816 1,782 1,796 75,300
2023/08/17 1,825 1,838 1,794 1,834 77,500
2023/08/16 1,850 1,854 1,825 1,832 62,500
2023/08/15 1,882 1,888 1,854 1,864 70,700
2023/08/14 1,926 1,958 1,874 1,880 93,600
2023/08/10 1,900 1,936 1,894 1,929 66,300
2023/08/09 1,926 1,946 1,907 1,912 56,800
2023/08/08 1,934 1,947 1,911 1,932 66,000
2023/08/07 1,938 1,953 1,915 1,938 60,300
2023/08/04 1,930 1,968 1,926 1,960 62,900
2023/08/03 1,920 1,961 1,911 1,941 112,600
2023/08/02 2,000 2,000 1,926 1,933 147,700
2023/08/01 2,032 2,054 2,001 2,018 114,200
2023/07/31 2,023 2,053 2,015 2,047 97,700
2023/07/28 2,007 2,009 1,958 1,998 205,500
2023/07/27 2,048 2,058 2,024 2,031 40,400
2023/07/26 2,066 2,066 2,019 2,062 52,000
2023/07/25 2,063 2,085 2,047 2,053 63,300
2023/07/24 2,023 2,074 2,016 2,063 120,400
2023/07/21 2,025 2,045 1,987 1,999 113,200
2023/07/20 2,055 2,060 2,006 2,031 101,700
2023/07/19 2,055 2,083 1,995 2,060 95,100
2023/07/18 2,060 2,110 2,041 2,047 108,500
2023/07/14 2,098 2,106 2,024 2,058 127,000
2023/07/13 2,129 2,129 2,040 2,072 183,800
2023/07/12 2,084 2,153 2,051 2,104 336,700
2023/07/11 1,996 2,080 1,995 2,042 278,000
2023/07/10 1,978 1,980 1,931 1,956 161,000
2023/07/07 2,004 2,044 1,967 2,007 118,900
2023/07/06 2,013 2,019 1,943 1,964 120,200
2023/07/05 2,053 2,053 1,983 2,023 168,900
2023/07/04 2,005 2,075 1,971 2,057 228,700
2023/07/03 2,012 2,112 1,995 2,024 395,700
2023/06/30 1,892 2,040 1,859 1,913 870,600
2023/06/29 1,858 1,903 1,835 1,880 176,900
2023/06/28 1,775 1,873 1,760 1,855 185,100

このページの先頭へ