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
2021/12/30 880 894 860 889 40,600
2021/12/29 878 888 869 879 52,900
2021/12/28 890 905 877 887 72,100
2021/12/27 906 910 875 880 144,000
2021/12/24 940 947 906 906 108,800
2021/12/23 940 965 935 955 162,000
2021/12/22 902 924 897 920 64,200
2021/12/21 888 904 883 900 45,300
2021/12/20 904 905 881 886 29,500
2021/12/17 914 914 897 908 44,400
2021/12/16 905 922 899 917 59,200
2021/12/15 924 936 895 901 70,000
2021/12/14 931 938 910 922 30,700
2021/12/13 928 944 905 922 31,600
2021/12/10 956 972 922 928 117,800
2021/12/09 938 975 921 971 99,800
2021/12/08 922 934 900 923 52,200
2021/12/07 878 922 874 922 93,300
2021/12/06 878 885 855 863 35,700
2021/12/03 845 880 844 878 61,200
2021/12/02 824 841 820 830 51,700
2021/12/01 818 835 810 831 43,000
2021/11/30 825 852 823 823 53,000
2021/11/29 853 859 820 820 71,000
2021/11/26 897 905 832 866 220,700
2021/11/25 884 899 873 891 69,700
2021/11/24 900 901 863 879 110,600
2021/11/22 897 907 884 896 33,900
2021/11/19 900 904 896 900 30,200
2021/11/18 899 907 891 905 30,600
2021/11/17 904 908 896 899 18,000
2021/11/16 906 914 898 900 34,100
2021/11/15 926 930 897 905 59,500
2021/11/12 902 920 899 917 43,300
2021/11/11 912 917 888 900 469,200
2021/11/10 911 924 903 912 26,500
2021/11/09 903 919 893 911 49,100
2021/11/08 883 913 883 903 44,300
2021/11/05 895 895 872 884 37,700
2021/11/04 883 898 879 896 35,100
2021/11/02 902 906 882 882 55,600
2021/11/01 903 916 895 902 40,800
2021/10/29 898 912 888 902 50,000
2021/10/28 896 908 882 889 136,600
2021/10/27 914 915 896 904 115,500
2021/10/26 899 924 891 914 74,300
2021/10/25 900 907 890 894 31,900
2021/10/22 893 906 883 900 45,500
2021/10/21 909 944 897 901 132,500
2021/10/20 894 911 882 905 71,000
2021/10/19 903 906 876 900 67,000
2021/10/18 910 916 890 901 70,000
2021/10/15 908 918 900 909 58,200
2021/10/14 890 910 881 907 62,300
2021/10/13 907 911 897 905 55,500
2021/10/12 931 931 895 921 85,200
2021/10/11 922 929 905 917 85,300
2021/10/08 891 944 890 917 134,400
2021/10/07 1,003 1,006 893 900 226,200
2021/10/06 1,032 1,046 1,008 1,010 53,300
2021/10/05 1,013 1,035 1,005 1,026 54,900
2021/10/04 1,055 1,070 1,026 1,029 67,100
2021/10/01 1,041 1,072 1,027 1,038 93,100
2021/09/30 1,060 1,067 1,041 1,051 54,200
2021/09/29 1,029 1,072 1,025 1,072 81,100
2021/09/28 1,079 1,079 1,015 1,057 118,900
2021/09/27 1,045 1,078 1,043 1,068 131,200
2021/09/24 1,017 1,055 1,005 1,040 190,700
2021/09/22 952 1,000 952 998 143,100
2021/09/21 1,065 1,065 918 947 373,300
2021/09/17 945 975 941 975 72,400
2021/09/16 945 961 927 943 48,000
2021/09/15 955 961 935 953 64,800
2021/09/14 926 958 925 958 89,900
2021/09/13 909 932 909 932 47,000
2021/09/10 911 915 907 915 46,900
2021/09/09 892 907 890 907 49,600
2021/09/08 886 905 880 892 89,200
2021/09/07 878 888 873 888 77,100
2021/09/06 880 880 861 870 52,300
2021/09/03 879 879 868 872 67,100
2021/09/02 862 869 848 869 45,200
2021/09/01 862 874 851 871 51,000
2021/08/31 856 863 852 861 31,900
2021/08/30 846 867 842 865 47,400
2021/08/27 848 852 835 848 29,400
2021/08/26 843 856 834 845 42,500
2021/08/25 847 855 839 843 53,600
2021/08/24 817 839 817 833 67,700
2021/08/23 803 822 803 812 50,200
2021/08/20 835 839 798 801 82,900
2021/08/19 838 853 830 835 69,300
2021/08/18 824 848 816 838 56,000
2021/08/17 853 856 833 834 35,800
2021/08/16 861 865 840 841 37,400
2021/08/13 862 868 854 861 60,900
2021/08/12 869 872 853 859 70,000
2021/08/11 850 874 844 866 109,300
2021/08/10 821 852 816 852 88,100
2021/08/06 813 820 798 820 128,900
2021/08/05 826 834 806 815 151,800
2021/08/04 837 844 827 840 90,800
2021/08/03 840 847 828 839 91,500
2021/08/02 855 869 831 846 139,600
2021/07/30 894 894 841 860 217,100
2021/07/29 940 940 882 886 243,800
2021/07/28 930 958 928 940 83,500
2021/07/27 939 942 916 939 59,100
2021/07/26 941 948 928 937 69,000
2021/07/21 944 949 922 927 103,800
2021/07/20 936 951 925 933 64,400
2021/07/19 963 963 923 941 125,800
2021/07/16 952 980 946 955 90,600
2021/07/15 979 987 946 963 171,100
2021/07/14 1,022 1,024 950 964 323,700
2021/07/13 1,059 1,061 1,007 1,022 245,400
2021/07/12 1,119 1,120 1,060 1,061 150,400
2021/07/09 1,074 1,112 1,061 1,098 222,300
2021/07/08 1,124 1,133 1,067 1,080 219,400
2021/07/07 1,107 1,130 1,094 1,108 170,300
2021/07/06 1,149 1,163 1,107 1,124 241,200
2021/07/05 1,148 1,164 1,113 1,119 474,000
2021/07/02 1,051 1,131 1,047 1,121 622,500
2021/07/01 948 1,049 948 1,045 354,300
2021/06/30 933 948 913 943 148,100
2021/06/29 960 960 928 933 91,300
2021/06/28 944 963 926 961 91,100
2021/06/25 923 934 915 929 73,100
2021/06/24 944 945 920 922 103,200
2021/06/23 969 973 945 948 42,200
2021/06/22 928 958 920 958 83,100
2021/06/21 888 926 881 913 146,700
2021/06/18 992 1,020 914 918 396,300
2021/06/17 977 997 954 992 69,300
2021/06/16 950 974 946 970 59,700
2021/06/15 951 963 943 952 39,300
2021/06/14 974 981 956 956 73,800
2021/06/11 1,005 1,010 969 969 130,700
2021/06/10 1,007 1,019 988 1,017 109,900
2021/06/09 962 1,007 960 993 177,000
2021/06/08 957 979 948 962 87,100
2021/06/07 966 979 948 970 139,000
2021/06/04 917 957 906 956 167,100
2021/06/03 930 935 901 908 201,500
2021/06/02 919 966 915 931 338,700
2021/06/01 915 919 886 904 238,200
2021/05/31 859 917 858 909 302,300
2021/05/28 848 858 829 851 242,200
2021/05/27 804 856 804 842 310,300
2021/05/26 793 812 789 809 183,900
2021/05/25 810 816 791 793 82,400
2021/05/24 795 818 793 808 85,800
2021/05/21 799 802 781 795 44,300
2021/05/20 809 809 793 796 65,600
2021/05/19 796 827 796 809 139,500
2021/05/18 789 812 787 806 158,000
2021/05/17 789 821 783 792 181,300
2021/05/14 761 782 761 776 113,300
2021/05/13 791 795 753 758 416,900
2021/05/12 812 812 781 788 135,800
2021/05/11 831 835 815 818 74,300
2021/05/10 846 860 833 837 69,500
2021/05/07 840 852 811 846 195,300
2021/05/06 790 835 784 827 242,000
2021/04/30 787 789 772 778 64,300
2021/04/28 786 789 774 777 67,300
2021/04/27 796 805 780 794 125,200
2021/04/26 780 810 764 805 159,800
2021/04/23 758 787 755 768 205,400
2021/04/22 727 771 716 771 283,400
2021/04/21 768 771 705 712 215,400
2021/04/20 781 792 769 777 177,600
2021/04/19 812 812 771 778 173,100
2021/04/16 789 814 781 804 161,100
2021/04/15 783 802 769 781 148,000
2021/04/14 792 816 777 791 228,900
2021/04/13 774 801 773 792 113,300
2021/04/12 772 797 766 784 71,200
2021/04/09 761 775 753 763 72,900
2021/04/08 785 787 746 756 148,900
2021/04/07 791 796 777 789 59,200
2021/04/06 809 813 778 786 91,400
2021/04/05 783 800 770 800 100,900
2021/04/02 766 782 753 778 110,900
2021/04/01 805 805 768 769 127,000
2021/03/31 811 813 791 791 80,200
2021/03/30 805 823 805 818 99,100
2021/03/29 850 851 804 820 158,700
2021/03/26 858 865 840 850 82,400
2021/03/25 817 853 817 843 106,400
2021/03/24 825 842 812 818 174,100
2021/03/23 872 872 838 840 251,900
2021/03/22 865 885 855 878 104,800
2021/03/19 866 888 850 876 181,700
2021/03/18 848 866 839 866 135,400
2021/03/17 843 867 834 857 184,400
2021/03/16 815 860 810 855 221,200
2021/03/15 799 819 788 812 215,600
2021/03/12 786 803 762 799 350,400
2021/03/11 795 815 777 790 242,300
2021/03/10 779 785 759 781 184,400
2021/03/09 765 795 761 790 246,100
2021/03/08 729 766 721 762 261,100
2021/03/05 691 744 667 744 377,500
2021/03/04 681 696 662 695 99,100
2021/03/03 669 691 660 689 145,700
2021/03/02 720 745 666 669 334,600
2021/03/01 755 755 689 701 293,900
2021/02/26 750 790 740 740 382,000
2021/02/25 760 794 742 750 185,900
2021/02/24 728 767 728 753 215,400
2021/02/22 722 746 710 728 106,100
2021/02/19 731 731 706 722 124,700
2021/02/18 748 750 722 729 131,400
2021/02/17 713 755 711 748 165,000
2021/02/16 724 725 702 713 78,200
2021/02/15 719 722 694 715 131,300
2021/02/12 719 726 712 716 74,900
2021/02/10 715 715 703 711 59,900
2021/02/09 740 750 706 715 182,300
2021/02/08 733 794 733 752 402,700
2021/02/05 672 724 665 722 369,700
2021/02/04 672 673 656 664 75,800
2021/02/03 643 677 642 672 144,700
2021/02/02 622 643 616 642 137,400
2021/02/01 613 639 610 629 102,200
2021/01/29 647 647 606 621 146,700
2021/01/28 620 644 611 637 135,000
2021/01/27 622 630 620 626 40,000
2021/01/26 611 622 603 622 120,100
2021/01/25 632 637 611 611 131,600
2021/01/22 647 649 622 622 165,300
2021/01/21 659 661 638 653 114,800
2021/01/20 653 669 650 659 126,700
2021/01/19 639 655 633 646 98,800
2021/01/18 674 675 627 636 256,600
2021/01/15 631 676 623 674 351,700
2021/01/14 630 637 626 627 104,400
2021/01/13 630 633 621 630 74,200
2021/01/12 615 628 614 628 109,000
2021/01/08 616 621 605 614 91,800
2021/01/07 620 635 616 619 187,900
2021/01/06 590 617 586 614 119,200
2021/01/05 588 597 581 592 81,900
2021/01/04 610 615 582 588 153,200

このページの先頭へ