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
1997/12/30 449 455 449 450 26,000
1997/12/29 453 453 440 448 49,000
1997/12/26 461 468 453 468 162,000
1997/12/25 463 469 455 461 160,000
1997/12/24 460 475 457 470 76,000
1997/12/22 491 491 456 471 98,000
1997/12/19 505 505 461 466 98,000
1997/12/18 514 518 505 505 70,000
1997/12/17 501 515 500 515 57,000
1997/12/16 518 520 500 500 140,000
1997/12/15 505 515 495 515 53,000
1997/12/12 509 510 491 505 218,000
1997/12/11 524 524 500 500 45,000
1997/12/10 528 528 520 525 56,000
1997/12/09 505 520 503 520 52,000
1997/12/08 507 507 500 503 56,000
1997/12/05 513 513 506 507 22,000
1997/12/04 517 517 506 515 17,000
1997/12/03 520 525 516 516 15,000
1997/12/02 528 528 525 525 11,000
1997/12/01 517 530 515 529 18,000
1997/11/28 530 530 510 517 45,000
1997/11/27 520 529 518 528 16,000
1997/11/26 519 525 489 500 96,000
1997/11/25 515 518 515 518 32,000
1997/11/21 540 550 531 531 115,000
1997/11/20 514 540 506 538 101,000
1997/11/19 518 520 506 514 43,000
1997/11/18 541 547 534 538 64,000
1997/11/17 505 545 505 538 64,000
1997/11/14 530 530 515 515 84,000
1997/11/13 526 535 526 530 26,000
1997/11/12 552 552 521 540 109,000
1997/11/11 530 552 526 552 59,000
1997/11/10 517 534 517 526 25,000
1997/11/07 553 553 530 535 62,000
1997/11/06 550 558 545 558 59,000
1997/11/05 552 553 550 553 94,000
1997/11/04 538 544 538 544 22,000
1997/10/31 530 538 526 538 78,000
1997/10/30 540 540 530 535 23,000
1997/10/29 539 539 532 535 26,000
1997/10/28 512 515 505 515 55,000
1997/10/27 524 524 512 512 12,000
1997/10/24 506 520 500 520 146,000
1997/10/23 520 520 512 512 85,000
1997/10/22 505 533 505 533 39,000
1997/10/21 490 505 490 500 49,000
1997/10/20 489 498 485 498 33,000
1997/10/17 488 490 488 490 13,000
1997/10/16 480 483 479 483 9,000
1997/10/15 469 472 469 470 18,000
1997/10/14 468 468 463 468 47,000
1997/10/13 462 470 460 468 16,000
1997/10/09 480 480 462 465 17,000
1997/10/08 480 492 476 481 20,000
1997/10/07 470 492 470 475 26,000
1997/10/06 465 465 460 464 19,000
1997/10/03 460 470 455 455 24,000
1997/10/02 475 475 462 462 31,000
1997/10/01 480 480 475 475 52,000
1997/09/30 485 496 485 490 20,000
1997/09/29 495 498 490 490 30,000
1997/09/26 510 510 500 500 54,000
1997/09/25 520 520 520 520 22,000
1997/09/24 520 522 520 521 24,000
1997/09/22 524 524 508 515 80,000
1997/09/19 530 531 530 530 29,000
1997/09/18 516 527 516 527 31,000
1997/09/17 505 529 505 520 95,000
1997/09/16 506 506 487 505 33,000
1997/09/12 525 525 506 507 108,000
1997/09/11 517 517 512 512 31,000
1997/09/10 531 531 519 520 19,000
1997/09/09 521 521 518 521 28,000
1997/09/08 544 548 531 531 15,000
1997/09/05 516 525 515 524 19,000
1997/09/04 530 530 512 512 33,000
1997/09/03 540 550 535 540 51,000
1997/09/02 542 550 540 550 15,000
1997/09/01 549 549 545 545 4,000
1997/08/29 532 550 531 550 57,000
1997/08/28 532 540 531 540 73,000
1997/08/27 545 545 532 532 23,000
1997/08/26 550 550 548 550 72,000
1997/08/25 532 550 530 550 34,000
1997/08/22 555 555 542 542 13,000
1997/08/21 548 548 545 545 17,000
1997/08/20 549 562 549 558 53,000
1997/08/19 536 537 536 537 9,000
1997/08/18 530 550 530 536 7,000
1997/08/15 530 550 530 550 39,000
1997/08/14 530 530 520 530 14,000
1997/08/13 515 530 514 530 12,000
1997/08/12 515 521 515 520 27,000
1997/08/11 511 511 510 511 15,000
1997/08/08 530 530 520 530 31,000
1997/08/07 540 540 530 530 7,000
1997/08/06 549 555 545 555 13,000
1997/08/05 532 549 530 549 25,000
1997/08/04 531 543 531 542 30,000
1997/08/01 543 550 530 530 38,000
1997/07/31 550 559 545 559 38,000
1997/07/30 553 561 550 550 19,000
1997/07/29 558 559 550 550 11,000
1997/07/28 556 560 542 558 31,000
1997/07/25 560 561 550 550 48,000
1997/07/24 561 565 550 555 65,000
1997/07/23 574 575 560 561 40,000
1997/07/22 575 576 550 575 69,000
1997/07/18 590 590 575 580 31,000
1997/07/17 595 600 595 596 9,000
1997/07/16 595 600 595 595 10,000
1997/07/15 609 609 595 595 17,000
1997/07/14 610 610 608 609 14,000
1997/07/11 595 610 595 610 102,000
1997/07/10 591 601 591 595 115,000
1997/07/09 605 605 580 595 23,000
1997/07/08 598 605 596 605 38,000
1997/07/07 592 592 588 588 35,000
1997/07/04 592 592 573 592 98,000
1997/07/03 600 602 592 595 30,000
1997/07/02 607 610 595 610 55,000
1997/07/01 611 612 590 609 23,000
1997/06/30 612 615 609 609 59,000
1997/06/27 610 619 599 612 94,000
1997/06/26 626 629 610 619 78,000
1997/06/25 607 625 604 625 114,000
1997/06/24 617 618 606 606 70,000
1997/06/23 608 618 608 618 44,000
1997/06/20 618 618 605 612 49,000
1997/06/19 617 623 608 612 47,000
1997/06/18 625 625 620 623 43,000
1997/06/17 633 633 619 625 102,000
1997/06/16 640 640 632 633 93,000
1997/06/13 630 641 623 630 126,000
1997/06/12 645 650 638 640 128,000
1997/06/11 654 654 642 650 49,000
1997/06/10 653 655 645 655 74,000
1997/06/09 659 660 652 660 74,000
1997/06/06 659 660 650 657 204,000
1997/06/05 669 670 653 659 186,000
1997/06/04 667 674 666 671 87,000
1997/06/03 659 665 650 660 184,000
1997/06/02 647 660 647 660 91,000
1997/05/30 635 655 635 646 327,000
1997/05/29 635 635 623 627 108,000
1997/05/28 634 635 628 628 75,000
1997/05/27 630 632 627 627 85,000
1997/05/26 632 632 627 627 57,000
1997/05/23 637 645 630 630 214,000
1997/05/22 639 639 625 629 152,000
1997/05/21 625 642 625 639 332,000
1997/05/20 634 635 623 623 171,000
1997/05/19 619 640 618 636 561,000
1997/05/16 608 630 605 629 390,000
1997/05/15 600 608 595 608 250,000
1997/05/14 586 600 586 600 221,000
1997/05/13 580 608 580 600 419,000
1997/05/12 572 585 572 580 68,000
1997/05/09 590 590 572 572 114,000
1997/05/08 580 584 574 583 203,000
1997/05/07 597 597 575 581 236,000
1997/05/06 586 594 586 590 112,000
1997/05/02 580 587 571 581 260,000
1997/05/01 574 584 574 580 252,000
1997/04/30 560 570 560 570 84,000
1997/04/28 567 567 560 563 36,000
1997/04/25 550 571 550 570 134,000
1997/04/24 549 551 546 550 57,000
1997/04/23 539 549 539 549 105,000
1997/04/22 544 544 532 539 168,000
1997/04/21 546 554 538 540 412,000
1997/04/18 540 542 535 539 619,000
1997/04/17 540 546 540 544 61,000
1997/04/16 534 544 533 534 34,000
1997/04/15 528 541 528 533 89,000
1997/04/14 520 530 515 522 74,000
1997/04/11 513 530 512 520 91,000
1997/04/10 511 515 511 511 150,000
1997/04/09 542 542 510 510 77,000
1997/04/08 536 549 535 545 45,000
1997/04/07 557 557 535 535 250,000
1997/04/04 555 570 550 567 44,000
1997/04/03 560 560 551 551 225,000
1997/04/02 560 560 553 560 56,000
1997/04/01 548 555 540 555 150,000
1997/03/31 555 560 545 545 118,000
1997/03/28 551 560 550 560 15,000
1997/03/27 583 583 550 550 26,000
1997/03/26 579 580 567 580 103,000
1997/03/25 570 583 570 583 107,000
1997/03/24 560 575 560 570 204,000
1997/03/21 565 565 550 550 71,000
1997/03/19 538 559 538 555 112,000
1997/03/18 550 560 548 548 57,000
1997/03/17 559 560 549 560 38,000
1997/03/14 538 553 538 539 61,000
1997/03/13 547 558 547 558 74,000
1997/03/12 556 556 537 546 31,000
1997/03/11 550 550 536 536 8,000
1997/03/10 536 545 535 535 55,000
1997/03/07 542 542 532 535 19,000
1997/03/06 540 551 531 532 29,000
1997/03/05 548 552 530 530 104,000
1997/03/04 550 560 547 547 93,000
1997/03/03 550 550 530 550 21,000
1997/02/28 547 550 540 540 50,000
1997/02/27 553 560 546 550 39,000
1997/02/26 560 560 550 560 69,000
1997/02/25 545 560 545 560 29,000
1997/02/24 574 574 560 565 131,000
1997/02/21 536 540 535 535 43,000
1997/02/20 512 535 512 530 59,000
1997/02/19 516 516 510 511 56,000
1997/02/18 513 520 513 516 32,000
1997/02/17 516 516 510 513 63,000
1997/02/14 520 520 510 516 47,000
1997/02/13 526 537 515 520 83,000
1997/02/12 527 530 526 526 62,000
1997/02/10 530 540 526 526 22,000
1997/02/07 530 540 530 530 34,000
1997/02/06 550 550 530 530 79,000
1997/02/05 550 557 530 530 59,000
1997/02/04 560 560 550 550 26,000
1997/02/03 548 559 548 550 90,000
1997/01/31 550 560 548 548 76,000
1997/01/30 563 563 550 550 77,000
1997/01/29 558 568 556 565 93,000
1997/01/28 560 568 558 558 119,000
1997/01/27 560 570 558 558 288,000
1997/01/24 575 584 567 567 150,000
1997/01/23 564 598 564 581 798,000
1997/01/22 570 574 559 562 375,000
1997/01/21 555 574 550 555 1,284,000
1997/01/20 530 547 520 545 1,235,000
1997/01/17 520 560 502 510 2,169,000
1997/01/16 538 550 520 530 468,000
1997/01/14 557 557 540 540 30,000
1997/01/13 534 550 530 550 172,000
1997/01/10 560 570 530 530 175,000
1997/01/09 585 585 560 560 82,000
1997/01/08 599 600 584 585 133,000
1997/01/07 627 627 599 599 15,000
1997/01/06 625 625 621 621 41,000

このページの先頭へ