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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |