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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,908 | 2,908 | 2,833 | 2,868 | 59,100 |
| 2025/06/12 | 2,910 | 2,929 | 2,862 | 2,916 | 47,900 |
| 2025/06/11 | 2,903 | 2,922 | 2,855 | 2,908 | 50,900 |
| 2025/06/10 | 2,870 | 2,919 | 2,868 | 2,891 | 49,200 |
| 2025/06/09 | 2,902 | 2,912 | 2,883 | 2,885 | 39,900 |
| 2025/06/06 | 2,896 | 2,930 | 2,888 | 2,888 | 40,400 |
| 2025/06/05 | 2,881 | 2,908 | 2,873 | 2,896 | 51,200 |
| 2025/06/04 | 2,875 | 2,900 | 2,863 | 2,893 | 32,300 |
| 2025/06/03 | 2,854 | 2,889 | 2,840 | 2,844 | 35,200 |
| 2025/06/02 | 2,889 | 2,889 | 2,836 | 2,855 | 46,000 |
| 2025/05/30 | 2,859 | 2,899 | 2,855 | 2,889 | 36,700 |
| 2025/05/29 | 2,884 | 2,904 | 2,868 | 2,875 | 46,900 |
| 2025/05/28 | 2,831 | 2,916 | 2,831 | 2,897 | 104,800 |
| 2025/05/27 | 2,779 | 2,834 | 2,779 | 2,825 | 56,500 |
| 2025/05/26 | 2,759 | 2,786 | 2,759 | 2,773 | 26,600 |
| 2025/05/23 | 2,766 | 2,778 | 2,756 | 2,756 | 32,700 |
| 2025/05/22 | 2,769 | 2,778 | 2,741 | 2,745 | 33,400 |
| 2025/05/21 | 2,830 | 2,840 | 2,756 | 2,774 | 60,000 |
| 2025/05/20 | 2,885 | 2,905 | 2,809 | 2,813 | 50,300 |
| 2025/05/19 | 2,758 | 2,873 | 2,751 | 2,854 | 97,800 |
| 2025/05/16 | 2,749 | 2,794 | 2,723 | 2,777 | 59,600 |
| 2025/05/15 | 2,745 | 2,748 | 2,721 | 2,728 | 25,400 |
| 2025/05/14 | 2,736 | 2,747 | 2,694 | 2,746 | 37,200 |
| 2025/05/13 | 2,767 | 2,771 | 2,719 | 2,719 | 39,000 |
| 2025/05/12 | 2,719 | 2,749 | 2,707 | 2,740 | 36,600 |
| 2025/05/09 | 2,705 | 2,723 | 2,690 | 2,714 | 54,600 |
| 2025/05/08 | 2,713 | 2,720 | 2,687 | 2,705 | 38,300 |
| 2025/05/07 | 2,705 | 2,757 | 2,695 | 2,723 | 89,400 |
| 2025/05/02 | 2,712 | 2,732 | 2,699 | 2,705 | 56,800 |
| 2025/05/01 | 2,735 | 2,741 | 2,711 | 2,711 | 45,500 |
| 2025/04/30 | 2,750 | 2,764 | 2,740 | 2,749 | 33,900 |
| 2025/04/28 | 2,772 | 2,796 | 2,745 | 2,745 | 47,700 |
| 2025/04/25 | 2,757 | 2,776 | 2,743 | 2,761 | 48,400 |
| 2025/04/24 | 2,835 | 2,850 | 2,753 | 2,757 | 43,600 |
| 2025/04/23 | 2,804 | 2,857 | 2,785 | 2,824 | 72,000 |
| 2025/04/22 | 2,793 | 2,836 | 2,768 | 2,770 | 46,100 |
| 2025/04/21 | 2,782 | 2,805 | 2,753 | 2,799 | 60,500 |
| 2025/04/18 | 2,724 | 2,801 | 2,718 | 2,798 | 69,300 |
| 2025/04/17 | 2,702 | 2,714 | 2,673 | 2,707 | 106,000 |
| 2025/04/16 | 2,781 | 2,793 | 2,684 | 2,716 | 106,000 |
| 2025/04/15 | 2,747 | 2,796 | 2,722 | 2,777 | 115,000 |
| 2025/04/14 | 2,811 | 2,881 | 2,676 | 2,702 | 273,900 |
| 2025/04/11 | 2,767 | 2,786 | 2,705 | 2,783 | 61,700 |
| 2025/04/10 | 2,799 | 2,831 | 2,750 | 2,817 | 115,700 |
| 2025/04/09 | 2,679 | 2,679 | 2,622 | 2,662 | 122,700 |
| 2025/04/08 | 2,608 | 2,695 | 2,606 | 2,683 | 144,100 |
| 2025/04/07 | 2,452 | 2,605 | 2,405 | 2,558 | 278,500 |
| 2025/04/04 | 2,647 | 2,652 | 2,534 | 2,602 | 126,400 |
| 2025/04/03 | 2,687 | 2,693 | 2,648 | 2,692 | 90,800 |
| 2025/04/02 | 2,729 | 2,767 | 2,719 | 2,737 | 80,800 |
| 2025/04/01 | 2,787 | 2,798 | 2,715 | 2,729 | 65,300 |
| 2025/03/31 | 2,800 | 2,800 | 2,735 | 2,737 | 76,200 |
| 2025/03/28 | 2,841 | 2,852 | 2,822 | 2,825 | 42,400 |
| 2025/03/27 | 2,849 | 2,867 | 2,840 | 2,867 | 53,900 |
| 2025/03/26 | 2,890 | 2,892 | 2,850 | 2,861 | 66,900 |
| 2025/03/25 | 2,883 | 2,903 | 2,861 | 2,889 | 63,800 |
| 2025/03/24 | 2,916 | 2,922 | 2,866 | 2,872 | 60,900 |
| 2025/03/21 | 2,880 | 2,934 | 2,866 | 2,918 | 103,100 |
| 2025/03/19 | 2,859 | 2,918 | 2,858 | 2,888 | 161,100 |
| 2025/03/18 | 2,850 | 2,887 | 2,839 | 2,861 | 90,700 |
| 2025/03/17 | 2,825 | 2,863 | 2,825 | 2,858 | 95,500 |
| 2025/03/14 | 2,838 | 2,839 | 2,811 | 2,823 | 43,200 |
| 2025/03/13 | 2,854 | 2,861 | 2,807 | 2,822 | 63,900 |
| 2025/03/12 | 2,817 | 2,874 | 2,813 | 2,854 | 123,100 |
| 2025/03/11 | 2,764 | 2,822 | 2,745 | 2,822 | 103,300 |
| 2025/03/10 | 2,711 | 2,780 | 2,711 | 2,773 | 85,100 |
| 2025/03/07 | 2,780 | 2,780 | 2,726 | 2,742 | 88,000 |
| 2025/03/06 | 2,792 | 2,792 | 2,766 | 2,783 | 100,100 |
| 2025/03/05 | 2,817 | 2,833 | 2,777 | 2,793 | 122,500 |
| 2025/03/04 | 2,800 | 2,812 | 2,748 | 2,812 | 92,900 |
| 2025/03/03 | 2,765 | 2,812 | 2,744 | 2,801 | 214,600 |
| 2025/02/28 | 2,731 | 2,782 | 2,709 | 2,765 | 271,500 |
| 2025/02/27 | 2,679 | 2,778 | 2,641 | 2,748 | 505,500 |
| 2025/02/26 | 2,775 | 2,800 | 2,764 | 2,781 | 357,700 |
| 2025/02/25 | 2,794 | 2,794 | 2,752 | 2,784 | 212,800 |
| 2025/02/21 | 2,786 | 2,804 | 2,771 | 2,794 | 154,600 |
| 2025/02/20 | 2,840 | 2,858 | 2,785 | 2,807 | 219,100 |
| 2025/02/19 | 2,865 | 2,872 | 2,831 | 2,831 | 123,500 |
| 2025/02/18 | 2,858 | 2,891 | 2,821 | 2,850 | 130,400 |
| 2025/02/17 | 2,930 | 2,930 | 2,852 | 2,857 | 152,400 |
| 2025/02/14 | 2,965 | 2,970 | 2,906 | 2,908 | 196,900 |
| 2025/02/13 | 2,896 | 2,929 | 2,880 | 2,921 | 90,000 |
| 2025/02/12 | 2,871 | 2,903 | 2,852 | 2,870 | 151,800 |
| 2025/02/10 | 2,888 | 2,888 | 2,839 | 2,867 | 138,700 |
| 2025/02/07 | 2,879 | 2,918 | 2,867 | 2,891 | 109,200 |
| 2025/02/06 | 2,931 | 2,932 | 2,889 | 2,891 | 135,800 |
| 2025/02/05 | 2,951 | 2,970 | 2,917 | 2,932 | 125,600 |
| 2025/02/04 | 3,025 | 3,050 | 2,978 | 2,978 | 129,700 |
| 2025/02/03 | 3,050 | 3,050 | 3,005 | 3,005 | 120,000 |
| 2025/01/31 | 3,125 | 3,125 | 3,055 | 3,060 | 108,100 |
| 2025/01/30 | 3,095 | 3,150 | 3,095 | 3,125 | 88,200 |
| 2025/01/29 | 3,105 | 3,125 | 3,090 | 3,095 | 56,800 |
| 2025/01/28 | 3,105 | 3,130 | 3,090 | 3,105 | 53,700 |
| 2025/01/27 | 3,095 | 3,135 | 3,080 | 3,105 | 79,700 |
| 2025/01/24 | 3,100 | 3,100 | 3,060 | 3,075 | 113,100 |
| 2025/01/23 | 3,100 | 3,150 | 3,090 | 3,100 | 84,900 |
| 2025/01/22 | 3,040 | 3,105 | 3,035 | 3,090 | 117,900 |
| 2025/01/21 | 3,000 | 3,040 | 3,000 | 3,025 | 53,100 |
| 2025/01/20 | 3,015 | 3,045 | 3,005 | 3,015 | 70,900 |
| 2025/01/17 | 3,005 | 3,010 | 2,941 | 2,987 | 75,600 |
| 2025/01/16 | 3,015 | 3,065 | 2,972 | 3,005 | 88,900 |
| 2025/01/15 | 2,989 | 3,010 | 2,945 | 3,010 | 123,600 |
| 2025/01/14 | 2,936 | 3,025 | 2,920 | 3,020 | 115,900 |
| 2025/01/10 | 2,924 | 2,947 | 2,915 | 2,935 | 79,800 |
| 2025/01/09 | 2,968 | 3,000 | 2,940 | 2,945 | 103,600 |
| 2025/01/08 | 2,944 | 2,965 | 2,915 | 2,948 | 114,400 |
| 2025/01/07 | 3,005 | 3,035 | 2,939 | 2,944 | 157,000 |
| 2025/01/06 | 2,950 | 3,050 | 2,940 | 3,005 | 238,500 |
| 2024/12/30 | 2,906 | 2,947 | 2,882 | 2,946 | 178,500 |
| 2024/12/27 | 2,844 | 2,950 | 2,703 | 2,856 | 411,100 |
| 2024/12/26 | 2,811 | 2,860 | 2,788 | 2,847 | 102,800 |
| 2024/12/25 | 2,833 | 2,848 | 2,817 | 2,839 | 46,900 |
| 2024/12/24 | 2,824 | 2,837 | 2,812 | 2,827 | 41,100 |
| 2024/12/23 | 2,830 | 2,850 | 2,796 | 2,824 | 62,200 |
| 2024/12/20 | 2,845 | 2,869 | 2,822 | 2,822 | 77,600 |
| 2024/12/19 | 2,800 | 2,848 | 2,777 | 2,844 | 69,600 |
| 2024/12/18 | 2,820 | 2,876 | 2,814 | 2,816 | 77,000 |
| 2024/12/17 | 2,843 | 2,864 | 2,818 | 2,818 | 46,700 |
| 2024/12/16 | 2,865 | 2,876 | 2,829 | 2,830 | 57,400 |
| 2024/12/13 | 2,802 | 2,850 | 2,802 | 2,850 | 66,100 |
| 2024/12/12 | 2,837 | 2,855 | 2,805 | 2,824 | 57,800 |
| 2024/12/11 | 2,802 | 2,839 | 2,802 | 2,837 | 42,600 |
| 2024/12/10 | 2,851 | 2,860 | 2,802 | 2,821 | 70,200 |
| 2024/12/09 | 2,805 | 2,843 | 2,780 | 2,842 | 98,900 |
| 2024/12/06 | 2,774 | 2,814 | 2,759 | 2,805 | 92,000 |
| 2024/12/05 | 2,765 | 2,774 | 2,733 | 2,774 | 118,500 |
| 2024/12/04 | 2,673 | 2,728 | 2,673 | 2,715 | 88,900 |
| 2024/12/03 | 2,746 | 2,756 | 2,655 | 2,691 | 179,600 |
| 2024/12/02 | 2,659 | 2,735 | 2,657 | 2,728 | 126,800 |
| 2024/11/29 | 2,651 | 2,664 | 2,620 | 2,647 | 33,800 |
| 2024/11/28 | 2,611 | 2,665 | 2,610 | 2,650 | 30,600 |
| 2024/11/27 | 2,663 | 2,666 | 2,593 | 2,628 | 63,100 |
| 2024/11/26 | 2,645 | 2,671 | 2,635 | 2,664 | 28,200 |
| 2024/11/25 | 2,680 | 2,697 | 2,649 | 2,649 | 28,300 |
| 2024/11/22 | 2,641 | 2,685 | 2,640 | 2,670 | 44,200 |
| 2024/11/21 | 2,656 | 2,694 | 2,643 | 2,647 | 36,800 |
| 2024/11/20 | 2,626 | 2,667 | 2,625 | 2,650 | 58,700 |
| 2024/11/19 | 2,615 | 2,646 | 2,607 | 2,626 | 50,700 |
| 2024/11/18 | 2,582 | 2,639 | 2,582 | 2,614 | 81,900 |
| 2024/11/15 | 2,610 | 2,619 | 2,575 | 2,590 | 74,100 |
| 2024/11/14 | 2,588 | 2,614 | 2,584 | 2,585 | 61,500 |
| 2024/11/13 | 2,566 | 2,599 | 2,563 | 2,580 | 81,700 |
| 2024/11/12 | 2,615 | 2,635 | 2,562 | 2,566 | 98,000 |
| 2024/11/11 | 2,601 | 2,619 | 2,573 | 2,610 | 96,200 |
| 2024/11/08 | 2,630 | 2,654 | 2,602 | 2,609 | 95,100 |
| 2024/11/07 | 2,599 | 2,650 | 2,584 | 2,630 | 113,300 |
| 2024/11/06 | 2,606 | 2,634 | 2,586 | 2,599 | 99,800 |
| 2024/11/05 | 2,629 | 2,649 | 2,584 | 2,615 | 69,400 |
| 2024/11/01 | 2,591 | 2,626 | 2,584 | 2,597 | 122,200 |
| 2024/10/31 | 2,666 | 2,681 | 2,600 | 2,601 | 103,300 |
| 2024/10/30 | 2,660 | 2,675 | 2,642 | 2,659 | 165,800 |
| 2024/10/29 | 2,680 | 2,699 | 2,661 | 2,661 | 67,300 |
| 2024/10/28 | 2,618 | 2,659 | 2,615 | 2,656 | 49,700 |
| 2024/10/25 | 2,660 | 2,662 | 2,609 | 2,621 | 68,200 |
| 2024/10/24 | 2,645 | 2,680 | 2,645 | 2,660 | 64,800 |
| 2024/10/23 | 2,660 | 2,707 | 2,656 | 2,674 | 64,000 |
| 2024/10/22 | 2,689 | 2,702 | 2,652 | 2,673 | 106,100 |
| 2024/10/21 | 2,750 | 2,762 | 2,713 | 2,713 | 49,000 |
| 2024/10/18 | 2,736 | 2,768 | 2,734 | 2,745 | 50,800 |
| 2024/10/17 | 2,737 | 2,782 | 2,737 | 2,752 | 78,100 |
| 2024/10/16 | 2,739 | 2,776 | 2,720 | 2,737 | 111,600 |
| 2024/10/15 | 2,788 | 2,789 | 2,740 | 2,750 | 119,300 |
| 2024/10/11 | 2,770 | 2,799 | 2,757 | 2,780 | 82,500 |
| 2024/10/10 | 2,771 | 2,791 | 2,756 | 2,782 | 114,100 |
| 2024/10/09 | 2,807 | 2,820 | 2,733 | 2,756 | 211,800 |
| 2024/10/08 | 2,762 | 2,814 | 2,751 | 2,786 | 264,200 |
| 2024/10/07 | 2,659 | 2,757 | 2,653 | 2,747 | 435,600 |
| 2024/10/04 | 2,403 | 2,665 | 2,394 | 2,646 | 954,800 |
| 2024/10/03 | 2,381 | 2,406 | 2,371 | 2,394 | 61,000 |
| 2024/10/02 | 2,382 | 2,413 | 2,344 | 2,350 | 114,000 |
| 2024/10/01 | 2,387 | 2,413 | 2,372 | 2,399 | 52,500 |
| 2024/09/30 | 2,385 | 2,413 | 2,361 | 2,380 | 89,300 |
| 2024/09/27 | 2,440 | 2,480 | 2,425 | 2,471 | 90,100 |
| 2024/09/26 | 2,400 | 2,440 | 2,389 | 2,440 | 104,900 |
| 2024/09/25 | 2,386 | 2,403 | 2,370 | 2,386 | 52,600 |
| 2024/09/24 | 2,422 | 2,428 | 2,384 | 2,385 | 67,500 |
| 2024/09/20 | 2,427 | 2,427 | 2,394 | 2,409 | 69,300 |
| 2024/09/19 | 2,381 | 2,394 | 2,368 | 2,381 | 52,800 |
| 2024/09/18 | 2,341 | 2,370 | 2,341 | 2,361 | 44,700 |
| 2024/09/17 | 2,340 | 2,344 | 2,306 | 2,338 | 49,600 |
| 2024/09/13 | 2,321 | 2,337 | 2,308 | 2,310 | 43,600 |
| 2024/09/12 | 2,336 | 2,366 | 2,300 | 2,335 | 88,000 |
| 2024/09/11 | 2,361 | 2,361 | 2,242 | 2,263 | 102,200 |
| 2024/09/10 | 2,368 | 2,395 | 2,350 | 2,361 | 56,500 |
| 2024/09/09 | 2,333 | 2,372 | 2,313 | 2,355 | 72,800 |
| 2024/09/06 | 2,390 | 2,395 | 2,361 | 2,383 | 67,400 |
| 2024/09/05 | 2,390 | 2,451 | 2,372 | 2,390 | 105,200 |
| 2024/09/04 | 2,469 | 2,482 | 2,407 | 2,415 | 136,300 |
| 2024/09/03 | 2,490 | 2,522 | 2,481 | 2,498 | 88,200 |
| 2024/09/02 | 2,465 | 2,479 | 2,431 | 2,474 | 117,500 |
| 2024/08/30 | 2,430 | 2,445 | 2,408 | 2,445 | 79,200 |
| 2024/08/29 | 2,370 | 2,430 | 2,361 | 2,430 | 110,500 |
| 2024/08/28 | 2,412 | 2,424 | 2,389 | 2,400 | 145,600 |
| 2024/08/27 | 2,418 | 2,448 | 2,402 | 2,428 | 108,700 |
| 2024/08/26 | 2,400 | 2,428 | 2,399 | 2,418 | 113,000 |
| 2024/08/23 | 2,353 | 2,399 | 2,353 | 2,399 | 84,700 |
| 2024/08/22 | 2,340 | 2,369 | 2,328 | 2,353 | 85,200 |
| 2024/08/21 | 2,335 | 2,349 | 2,320 | 2,337 | 72,900 |
| 2024/08/20 | 2,373 | 2,395 | 2,350 | 2,350 | 95,800 |
| 2024/08/19 | 2,385 | 2,400 | 2,342 | 2,348 | 93,100 |