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 |
|---|---|---|---|---|---|
| 2026/06/23 | 3,925 | 3,995 | 3,870 | 3,890 | 42,100 |
| 2026/06/22 | 4,000 | 4,040 | 3,960 | 3,995 | 40,200 |
| 2026/06/19 | 3,940 | 4,020 | 3,910 | 3,990 | 57,700 |
| 2026/06/18 | 3,895 | 3,950 | 3,855 | 3,900 | 36,900 |
| 2026/06/17 | 3,820 | 3,910 | 3,810 | 3,825 | 29,900 |
| 2026/06/16 | 3,800 | 3,835 | 3,750 | 3,820 | 41,100 |
| 2026/06/15 | 3,825 | 3,870 | 3,815 | 3,820 | 24,300 |
| 2026/06/12 | 3,750 | 3,820 | 3,730 | 3,790 | 41,600 |
| 2026/06/11 | 3,705 | 3,730 | 3,645 | 3,710 | 28,100 |
| 2026/06/10 | 3,730 | 3,775 | 3,710 | 3,725 | 33,600 |
| 2026/06/09 | 3,730 | 3,760 | 3,705 | 3,705 | 34,400 |
| 2026/06/08 | 3,550 | 3,660 | 3,540 | 3,660 | 73,800 |
| 2026/06/05 | 3,630 | 3,730 | 3,630 | 3,660 | 46,300 |
| 2026/06/04 | 3,640 | 3,655 | 3,615 | 3,625 | 32,300 |
| 2026/06/03 | 3,700 | 3,700 | 3,605 | 3,650 | 41,100 |
| 2026/06/02 | 3,650 | 3,735 | 3,570 | 3,705 | 62,300 |
| 2026/06/01 | 3,750 | 3,750 | 3,630 | 3,700 | 42,900 |
| 2026/05/29 | 3,750 | 3,785 | 3,695 | 3,725 | 44,300 |
| 2026/05/28 | 3,605 | 3,720 | 3,590 | 3,710 | 37,500 |
| 2026/05/27 | 3,615 | 3,635 | 3,590 | 3,625 | 37,000 |
| 2026/05/26 | 3,650 | 3,675 | 3,615 | 3,625 | 41,200 |
| 2026/05/25 | 3,710 | 3,770 | 3,630 | 3,690 | 28,200 |
| 2026/05/22 | 3,785 | 3,785 | 3,705 | 3,710 | 31,500 |
| 2026/05/21 | 3,715 | 3,780 | 3,715 | 3,730 | 38,100 |
| 2026/05/20 | 3,805 | 3,830 | 3,635 | 3,695 | 48,400 |
| 2026/05/19 | 3,765 | 3,800 | 3,745 | 3,770 | 45,300 |
| 2026/05/18 | 3,815 | 3,855 | 3,680 | 3,725 | 41,000 |
| 2026/05/15 | 3,745 | 3,885 | 3,745 | 3,825 | 55,400 |
| 2026/05/14 | 3,690 | 3,760 | 3,690 | 3,760 | 29,400 |
| 2026/05/13 | 3,695 | 3,775 | 3,695 | 3,710 | 51,300 |
| 2026/05/12 | 3,630 | 3,705 | 3,630 | 3,665 | 42,400 |
| 2026/05/11 | 3,705 | 3,725 | 3,640 | 3,640 | 40,000 |
| 2026/05/08 | 3,700 | 3,700 | 3,590 | 3,680 | 77,400 |
| 2026/05/07 | 3,970 | 3,980 | 3,745 | 3,755 | 68,500 |
| 2026/05/01 | 3,905 | 3,940 | 3,835 | 3,925 | 35,800 |
| 2026/04/30 | 3,900 | 3,930 | 3,845 | 3,860 | 44,300 |
| 2026/04/28 | 3,900 | 3,970 | 3,855 | 3,970 | 53,100 |
| 2026/04/27 | 3,825 | 3,890 | 3,790 | 3,880 | 43,700 |
| 2026/04/24 | 3,845 | 3,860 | 3,785 | 3,825 | 38,000 |
| 2026/04/23 | 3,905 | 3,915 | 3,800 | 3,845 | 49,500 |
| 2026/04/22 | 3,905 | 3,935 | 3,860 | 3,880 | 35,600 |
| 2026/04/21 | 3,980 | 4,025 | 3,890 | 3,925 | 58,300 |
| 2026/04/20 | 4,055 | 4,080 | 3,965 | 3,975 | 73,700 |
| 2026/04/17 | 3,920 | 4,120 | 3,905 | 4,030 | 185,700 |
| 2026/04/16 | 3,640 | 4,000 | 3,640 | 3,975 | 196,100 |
| 2026/04/15 | 3,870 | 3,880 | 3,580 | 3,595 | 159,500 |
| 2026/04/14 | 4,090 | 4,110 | 3,790 | 3,800 | 285,400 |
| 2026/04/13 | 4,040 | 4,075 | 4,000 | 4,020 | 35,900 |
| 2026/04/10 | 4,125 | 4,130 | 4,015 | 4,015 | 46,100 |
| 2026/04/09 | 4,245 | 4,245 | 4,120 | 4,120 | 51,800 |
| 2026/04/08 | 4,200 | 4,255 | 4,175 | 4,245 | 53,900 |
| 2026/04/07 | 4,100 | 4,170 | 4,100 | 4,140 | 41,400 |
| 2026/04/06 | 4,055 | 4,095 | 4,010 | 4,075 | 37,200 |
| 2026/04/03 | 4,010 | 4,060 | 3,995 | 4,005 | 25,200 |
| 2026/03/27 | 3,970 | 4,010 | 3,935 | 3,975 | 58,800 |
| 2026/03/26 | 3,955 | 3,955 | 3,875 | 3,900 | 32,300 |
| 2026/03/25 | 3,905 | 3,965 | 3,905 | 3,955 | 39,500 |
| 2026/03/24 | 3,840 | 3,900 | 3,820 | 3,890 | 54,500 |
| 2026/03/23 | 3,790 | 3,795 | 3,665 | 3,720 | 59,500 |
| 2026/03/19 | 4,000 | 4,000 | 3,850 | 3,880 | 55,600 |
| 2026/03/18 | 3,920 | 4,010 | 3,920 | 4,010 | 49,700 |
| 2026/03/17 | 3,895 | 3,910 | 3,860 | 3,870 | 33,900 |
| 2026/03/16 | 3,945 | 3,960 | 3,840 | 3,855 | 44,500 |
| 2026/03/13 | 4,010 | 4,060 | 3,985 | 3,985 | 37,200 |
| 2026/03/12 | 4,095 | 4,100 | 3,995 | 3,995 | 31,000 |
| 2026/03/11 | 4,180 | 4,195 | 4,110 | 4,110 | 23,300 |
| 2026/03/10 | 4,130 | 4,240 | 3,995 | 4,110 | 197,600 |
| 2026/03/09 | 3,885 | 3,995 | 3,865 | 3,990 | 52,000 |
| 2026/03/06 | 4,010 | 4,085 | 3,980 | 4,085 | 35,600 |
| 2026/03/05 | 4,005 | 4,095 | 3,975 | 4,010 | 80,400 |
| 2026/03/04 | 3,915 | 4,005 | 3,825 | 3,865 | 122,000 |
| 2026/03/03 | 4,210 | 4,250 | 3,985 | 3,985 | 94,100 |
| 2026/03/02 | 4,265 | 4,350 | 4,260 | 4,280 | 70,300 |
| 2026/02/27 | 4,380 | 4,385 | 4,215 | 4,335 | 104,200 |
| 2026/02/26 | 4,490 | 4,520 | 4,360 | 4,380 | 120,100 |
| 2026/02/25 | 4,475 | 4,600 | 4,460 | 4,590 | 101,400 |
| 2026/02/24 | 4,390 | 4,565 | 4,350 | 4,455 | 132,000 |
| 2026/02/20 | 4,425 | 4,460 | 4,350 | 4,400 | 38,300 |
| 2026/02/19 | 4,455 | 4,460 | 4,405 | 4,425 | 34,300 |
| 2026/02/18 | 4,510 | 4,540 | 4,450 | 4,450 | 31,000 |
| 2026/02/17 | 4,550 | 4,555 | 4,460 | 4,480 | 47,900 |
| 2026/02/16 | 4,690 | 4,735 | 4,470 | 4,500 | 80,000 |
| 2026/02/13 | 4,685 | 4,735 | 4,615 | 4,620 | 66,000 |
| 2026/02/12 | 4,575 | 4,675 | 4,575 | 4,655 | 76,400 |
| 2026/02/10 | 4,400 | 4,785 | 4,400 | 4,575 | 116,800 |
| 2026/02/09 | 4,340 | 4,410 | 4,275 | 4,360 | 46,500 |
| 2026/02/06 | 4,300 | 4,300 | 4,250 | 4,270 | 30,400 |
| 2026/02/05 | 4,345 | 4,345 | 4,290 | 4,300 | 32,800 |
| 2026/02/04 | 4,275 | 4,380 | 4,275 | 4,310 | 84,800 |
| 2026/02/03 | 4,195 | 4,360 | 4,195 | 4,315 | 61,200 |
| 2026/02/02 | 4,410 | 4,440 | 4,180 | 4,185 | 154,200 |
| 2026/01/30 | 4,205 | 4,410 | 4,185 | 4,385 | 142,400 |
| 2026/01/29 | 4,130 | 4,215 | 4,085 | 4,185 | 39,100 |
| 2026/01/28 | 4,130 | 4,180 | 4,095 | 4,130 | 28,900 |
| 2026/01/27 | 4,135 | 4,160 | 4,100 | 4,140 | 24,800 |
| 2026/01/26 | 4,175 | 4,185 | 4,125 | 4,150 | 56,800 |
| 2026/01/23 | 4,175 | 4,215 | 4,130 | 4,175 | 32,800 |
| 2026/01/22 | 4,105 | 4,210 | 4,090 | 4,175 | 74,500 |
| 2026/01/21 | 4,015 | 4,095 | 4,000 | 4,085 | 42,700 |
| 2026/01/20 | 4,120 | 4,130 | 4,070 | 4,085 | 45,400 |
| 2026/01/19 | 4,200 | 4,220 | 4,080 | 4,135 | 97,300 |
| 2026/01/16 | 4,225 | 4,230 | 4,175 | 4,220 | 48,700 |
| 2026/01/15 | 4,215 | 4,280 | 4,175 | 4,225 | 77,600 |
| 2026/01/14 | 4,175 | 4,240 | 4,160 | 4,225 | 50,300 |
| 2026/01/13 | 4,100 | 4,135 | 4,075 | 4,125 | 44,700 |
| 2026/01/09 | 4,025 | 4,075 | 4,025 | 4,075 | 21,800 |
| 2026/01/08 | 4,025 | 4,070 | 3,980 | 4,025 | 48,900 |
| 2026/01/07 | 4,005 | 4,160 | 3,990 | 4,045 | 125,400 |
| 2026/01/06 | 3,960 | 4,055 | 3,945 | 4,025 | 68,600 |
| 2026/01/05 | 3,900 | 3,965 | 3,870 | 3,890 | 59,800 |
| 2025/12/30 | 3,860 | 3,935 | 3,835 | 3,890 | 76,700 |
| 2025/12/29 | 3,935 | 3,940 | 3,820 | 3,885 | 130,700 |
| 2025/12/26 | 3,750 | 3,855 | 3,720 | 3,795 | 180,200 |
| 2025/12/25 | 3,800 | 3,800 | 3,715 | 3,735 | 35,300 |
| 2025/12/24 | 3,815 | 3,830 | 3,770 | 3,795 | 41,900 |
| 2025/12/23 | 3,740 | 3,790 | 3,740 | 3,785 | 20,700 |
| 2025/12/22 | 3,875 | 3,875 | 3,755 | 3,780 | 82,500 |
| 2025/12/19 | 3,795 | 3,855 | 3,755 | 3,825 | 82,100 |
| 2025/12/18 | 3,760 | 3,770 | 3,705 | 3,745 | 55,100 |
| 2025/12/17 | 3,720 | 3,775 | 3,660 | 3,770 | 99,600 |
| 2025/12/16 | 3,600 | 3,725 | 3,590 | 3,650 | 114,000 |
| 2025/12/15 | 3,590 | 3,650 | 3,575 | 3,630 | 39,000 |
| 2025/12/12 | 3,640 | 3,640 | 3,575 | 3,615 | 37,700 |
| 2025/12/11 | 3,640 | 3,640 | 3,560 | 3,570 | 35,700 |
| 2025/12/10 | 3,570 | 3,660 | 3,565 | 3,640 | 53,100 |
| 2025/12/09 | 3,670 | 3,705 | 3,555 | 3,570 | 84,800 |
| 2025/12/08 | 3,700 | 3,780 | 3,600 | 3,635 | 170,000 |
| 2025/12/05 | 3,630 | 3,665 | 3,590 | 3,605 | 52,500 |
| 2025/12/04 | 3,520 | 3,670 | 3,510 | 3,640 | 69,200 |
| 2025/12/03 | 3,510 | 3,530 | 3,475 | 3,505 | 28,300 |
| 2025/12/02 | 3,475 | 3,545 | 3,465 | 3,510 | 44,100 |
| 2025/12/01 | 3,390 | 3,485 | 3,385 | 3,465 | 49,000 |
| 2025/11/28 | 3,460 | 3,470 | 3,350 | 3,385 | 62,300 |
| 2025/11/27 | 3,450 | 3,485 | 3,445 | 3,465 | 18,200 |
| 2025/11/26 | 3,370 | 3,435 | 3,370 | 3,435 | 19,300 |
| 2025/11/25 | 3,430 | 3,440 | 3,350 | 3,365 | 46,600 |
| 2025/11/21 | 3,480 | 3,495 | 3,440 | 3,465 | 46,300 |
| 2025/11/20 | 3,445 | 3,500 | 3,405 | 3,480 | 71,400 |
| 2025/11/19 | 3,370 | 3,415 | 3,320 | 3,375 | 44,300 |
| 2025/11/18 | 3,310 | 3,365 | 3,300 | 3,345 | 40,100 |
| 2025/11/17 | 3,345 | 3,360 | 3,290 | 3,330 | 24,900 |
| 2025/11/14 | 3,345 | 3,400 | 3,345 | 3,345 | 25,000 |
| 2025/11/13 | 3,440 | 3,475 | 3,375 | 3,375 | 27,500 |
| 2025/11/12 | 3,310 | 3,435 | 3,310 | 3,430 | 40,900 |
| 2025/11/11 | 3,320 | 3,320 | 3,280 | 3,300 | 36,900 |
| 2025/11/10 | 3,275 | 3,350 | 3,255 | 3,350 | 29,300 |
| 2025/11/07 | 3,230 | 3,235 | 3,205 | 3,225 | 11,500 |
| 2025/11/06 | 3,220 | 3,245 | 3,205 | 3,220 | 25,100 |
| 2025/11/05 | 3,185 | 3,250 | 3,110 | 3,220 | 78,700 |
| 2025/11/04 | 3,160 | 3,190 | 3,135 | 3,155 | 33,700 |
| 2025/10/31 | 3,220 | 3,340 | 3,175 | 3,180 | 89,200 |
| 2025/10/30 | 3,180 | 3,225 | 3,180 | 3,205 | 110,600 |
| 2025/10/29 | 3,325 | 3,335 | 3,185 | 3,185 | 55,800 |
| 2025/10/28 | 3,485 | 3,485 | 3,340 | 3,340 | 37,700 |
| 2025/10/27 | 3,450 | 3,510 | 3,450 | 3,510 | 32,300 |
| 2025/10/24 | 3,445 | 3,445 | 3,405 | 3,445 | 13,500 |
| 2025/10/23 | 3,380 | 3,440 | 3,380 | 3,430 | 24,800 |
| 2025/10/22 | 3,380 | 3,425 | 3,380 | 3,380 | 16,400 |
| 2025/10/21 | 3,430 | 3,435 | 3,390 | 3,390 | 27,100 |
| 2025/10/20 | 3,380 | 3,435 | 3,355 | 3,435 | 36,800 |
| 2025/10/17 | 3,315 | 3,330 | 3,290 | 3,320 | 25,100 |
| 2025/10/16 | 3,345 | 3,380 | 3,320 | 3,320 | 17,200 |
| 2025/10/15 | 3,325 | 3,370 | 3,295 | 3,365 | 70,600 |
| 2025/10/14 | 3,230 | 3,295 | 3,220 | 3,270 | 68,700 |
| 2025/10/10 | 3,255 | 3,270 | 3,210 | 3,235 | 74,700 |
| 2025/10/09 | 3,265 | 3,320 | 3,265 | 3,295 | 69,000 |
| 2025/10/08 | 3,330 | 3,345 | 3,265 | 3,275 | 71,700 |
| 2025/10/07 | 3,350 | 3,360 | 3,255 | 3,320 | 131,300 |
| 2025/10/06 | 3,360 | 3,500 | 3,185 | 3,420 | 228,900 |
| 2025/10/03 | 3,290 | 3,360 | 3,290 | 3,350 | 54,200 |
| 2025/10/02 | 3,300 | 3,330 | 3,255 | 3,290 | 32,100 |
| 2025/10/01 | 3,445 | 3,445 | 3,250 | 3,275 | 86,300 |
| 2025/09/30 | 3,535 | 3,535 | 3,470 | 3,475 | 36,900 |
| 2025/09/29 | 3,530 | 3,540 | 3,490 | 3,515 | 29,900 |
| 2025/09/26 | 3,520 | 3,550 | 3,470 | 3,525 | 54,200 |
| 2025/09/25 | 3,545 | 3,545 | 3,505 | 3,520 | 42,100 |
| 2025/09/24 | 3,430 | 3,515 | 3,410 | 3,515 | 64,400 |
| 2025/09/22 | 3,465 | 3,480 | 3,445 | 3,475 | 51,300 |
| 2025/09/19 | 3,455 | 3,485 | 3,405 | 3,450 | 94,000 |
| 2025/09/18 | 3,445 | 3,470 | 3,420 | 3,430 | 36,200 |
| 2025/09/17 | 3,445 | 3,445 | 3,390 | 3,440 | 30,000 |
| 2025/09/16 | 3,415 | 3,455 | 3,415 | 3,455 | 28,800 |
| 2025/09/12 | 3,415 | 3,450 | 3,375 | 3,430 | 38,900 |
| 2025/09/11 | 3,445 | 3,450 | 3,380 | 3,415 | 45,200 |
| 2025/09/10 | 3,385 | 3,450 | 3,380 | 3,445 | 57,400 |
| 2025/09/09 | 3,390 | 3,425 | 3,375 | 3,395 | 78,500 |
| 2025/09/08 | 3,310 | 3,390 | 3,310 | 3,380 | 87,500 |
| 2025/09/05 | 3,235 | 3,325 | 3,225 | 3,320 | 118,900 |
| 2025/09/04 | 3,240 | 3,275 | 3,195 | 3,235 | 67,800 |
| 2025/09/03 | 3,165 | 3,240 | 3,140 | 3,240 | 84,000 |
| 2025/09/02 | 3,150 | 3,225 | 3,140 | 3,170 | 82,800 |
| 2025/09/01 | 3,105 | 3,175 | 3,105 | 3,140 | 67,500 |
| 2025/08/29 | 3,110 | 3,155 | 3,110 | 3,140 | 67,800 |
| 2025/08/28 | 3,120 | 3,220 | 3,090 | 3,160 | 270,200 |
| 2025/08/27 | 3,130 | 3,190 | 3,120 | 3,150 | 167,900 |
| 2025/08/26 | 3,175 | 3,185 | 3,135 | 3,135 | 94,000 |
| 2025/08/25 | 3,235 | 3,260 | 3,185 | 3,185 | 91,600 |
| 2025/08/22 | 3,210 | 3,235 | 3,190 | 3,235 | 51,200 |
| 2025/08/21 | 3,230 | 3,230 | 3,175 | 3,210 | 40,000 |
| 2025/08/20 | 3,175 | 3,230 | 3,155 | 3,220 | 50,500 |