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
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

このページの先頭へ