三信電気(8150)の株価時系列情報
三信電気(8150)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,171 | 2,172 | 2,141 | 2,146 | 58,500 |
| 2024/07/25 | 2,078 | 2,085 | 2,071 | 2,071 | 19,500 |
| 2024/07/24 | 2,107 | 2,115 | 2,086 | 2,086 | 31,900 |
| 2024/07/23 | 2,132 | 2,132 | 2,105 | 2,115 | 17,900 |
| 2024/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | 20,300 |
| 2024/07/19 | 2,162 | 2,163 | 2,135 | 2,137 | 16,900 |
| 2024/07/18 | 2,180 | 2,183 | 2,163 | 2,163 | 13,700 |
| 2024/07/17 | 2,178 | 2,200 | 2,176 | 2,184 | 12,500 |
| 2024/07/16 | 2,170 | 2,190 | 2,170 | 2,176 | 9,900 |
| 2024/07/12 | 2,177 | 2,190 | 2,165 | 2,170 | 17,800 |
| 2024/07/11 | 2,162 | 2,178 | 2,153 | 2,178 | 24,100 |
| 2024/07/10 | 2,182 | 2,184 | 2,156 | 2,173 | 16,000 |
| 2024/07/09 | 2,173 | 2,180 | 2,111 | 2,176 | 32,900 |
| 2024/07/08 | 2,205 | 2,205 | 2,163 | 2,173 | 16,900 |
| 2024/07/05 | 2,204 | 2,220 | 2,191 | 2,203 | 13,900 |
| 2024/07/04 | 2,210 | 2,214 | 2,201 | 2,210 | 9,200 |
| 2024/07/03 | 2,208 | 2,211 | 2,192 | 2,201 | 12,600 |
| 2024/07/02 | 2,208 | 2,209 | 2,192 | 2,204 | 12,100 |
| 2024/07/01 | 2,220 | 2,225 | 2,208 | 2,217 | 18,600 |
| 2024/06/28 | 2,217 | 2,217 | 2,191 | 2,204 | 10,300 |
| 2024/06/27 | 2,217 | 2,219 | 2,207 | 2,215 | 15,500 |
| 2024/06/26 | 2,200 | 2,217 | 2,200 | 2,217 | 15,500 |
| 2024/06/25 | 2,172 | 2,200 | 2,169 | 2,200 | 21,400 |
| 2024/06/24 | 2,164 | 2,174 | 2,161 | 2,165 | 11,300 |
| 2024/06/21 | 2,173 | 2,186 | 2,146 | 2,154 | 12,800 |
| 2024/06/20 | 2,153 | 2,184 | 2,153 | 2,180 | 15,500 |
| 2024/06/19 | 2,134 | 2,175 | 2,134 | 2,167 | 24,800 |
| 2024/06/18 | 2,134 | 2,160 | 2,134 | 2,144 | 14,000 |
| 2024/06/17 | 2,140 | 2,140 | 2,101 | 2,105 | 7,800 |
| 2024/06/14 | 2,098 | 2,140 | 2,096 | 2,140 | 21,600 |
| 2024/06/13 | 2,123 | 2,123 | 2,093 | 2,095 | 12,100 |
| 2024/06/12 | 2,131 | 2,133 | 2,120 | 2,123 | 5,500 |
| 2024/06/11 | 2,134 | 2,139 | 2,116 | 2,116 | 7,900 |
| 2024/06/10 | 2,114 | 2,125 | 2,105 | 2,125 | 9,800 |
| 2024/06/07 | 2,109 | 2,111 | 2,096 | 2,097 | 8,800 |
| 2024/06/06 | 2,125 | 2,125 | 2,094 | 2,099 | 12,000 |
| 2024/06/05 | 2,115 | 2,115 | 2,103 | 2,104 | 11,000 |
| 2024/06/04 | 2,140 | 2,140 | 2,119 | 2,128 | 7,100 |
| 2024/06/03 | 2,149 | 2,151 | 2,136 | 2,142 | 6,500 |
| 2024/05/31 | 2,117 | 2,153 | 2,117 | 2,144 | 15,000 |
| 2024/05/30 | 2,100 | 2,118 | 2,081 | 2,114 | 19,200 |
| 2024/05/29 | 2,120 | 2,120 | 2,100 | 2,100 | 9,400 |
| 2024/05/28 | 2,140 | 2,140 | 2,111 | 2,113 | 11,000 |
| 2024/05/27 | 2,155 | 2,155 | 2,128 | 2,135 | 8,300 |
| 2024/05/24 | 2,125 | 2,148 | 2,123 | 2,143 | 6,100 |
| 2024/05/23 | 2,145 | 2,159 | 2,133 | 2,159 | 7,400 |
| 2024/05/22 | 2,164 | 2,164 | 2,135 | 2,145 | 10,000 |
| 2024/05/21 | 2,164 | 2,164 | 2,140 | 2,142 | 8,000 |
| 2024/05/20 | 2,125 | 2,161 | 2,125 | 2,149 | 13,700 |
| 2024/05/17 | 2,134 | 2,137 | 2,125 | 2,131 | 7,600 |
| 2024/05/16 | 2,174 | 2,174 | 2,114 | 2,134 | 21,300 |
| 2024/05/15 | 2,204 | 2,205 | 2,160 | 2,160 | 17,300 |
| 2024/05/14 | 2,220 | 2,220 | 2,176 | 2,194 | 20,700 |
| 2024/05/13 | 2,197 | 2,240 | 2,186 | 2,223 | 54,100 |
| 2024/05/10 | 2,213 | 2,213 | 2,170 | 2,185 | 20,800 |
| 2024/05/09 | 2,194 | 2,214 | 2,189 | 2,201 | 13,500 |
| 2024/05/08 | 2,205 | 2,221 | 2,194 | 2,194 | 21,200 |
| 2024/05/07 | 2,218 | 2,218 | 2,189 | 2,199 | 24,100 |
| 2024/05/02 | 2,178 | 2,194 | 2,170 | 2,178 | 11,100 |
| 2024/05/01 | 2,176 | 2,194 | 2,171 | 2,188 | 13,500 |
| 2024/04/30 | 2,198 | 2,198 | 2,182 | 2,198 | 17,800 |
| 2024/04/26 | 2,174 | 2,187 | 2,162 | 2,183 | 15,500 |
| 2024/04/25 | 2,157 | 2,180 | 2,157 | 2,175 | 17,800 |
| 2024/04/24 | 2,167 | 2,184 | 2,142 | 2,166 | 41,500 |
| 2024/04/23 | 2,134 | 2,189 | 2,125 | 2,161 | 114,800 |
| 2024/04/22 | 2,037 | 2,054 | 2,022 | 2,040 | 15,700 |
| 2024/04/19 | 2,059 | 2,060 | 2,002 | 2,022 | 41,200 |
| 2024/04/18 | 2,032 | 2,063 | 2,032 | 2,063 | 16,700 |
| 2024/04/17 | 2,051 | 2,064 | 2,030 | 2,039 | 31,400 |
| 2024/04/16 | 2,082 | 2,088 | 2,044 | 2,046 | 40,500 |
| 2024/04/15 | 2,090 | 2,096 | 2,075 | 2,085 | 31,200 |
| 2024/04/12 | 2,095 | 2,106 | 2,090 | 2,096 | 18,200 |
| 2024/04/11 | 2,072 | 2,094 | 2,062 | 2,086 | 24,200 |
| 2024/04/10 | 2,075 | 2,090 | 2,071 | 2,071 | 24,800 |
| 2024/04/09 | 2,071 | 2,084 | 2,055 | 2,075 | 36,400 |
| 2024/04/08 | 2,060 | 2,072 | 2,050 | 2,052 | 27,900 |
| 2024/04/05 | 2,054 | 2,071 | 2,045 | 2,065 | 36,200 |
| 2024/04/04 | 2,076 | 2,077 | 2,066 | 2,068 | 28,400 |
| 2024/04/03 | 2,072 | 2,084 | 2,057 | 2,069 | 38,800 |
| 2024/04/02 | 2,116 | 2,117 | 2,080 | 2,081 | 48,300 |
| 2024/04/01 | 2,150 | 2,151 | 2,116 | 2,120 | 32,500 |
| 2024/03/29 | 2,132 | 2,159 | 2,132 | 2,151 | 31,300 |
| 2024/03/28 | 2,177 | 2,183 | 2,133 | 2,135 | 65,400 |
| 2024/03/27 | 2,243 | 2,255 | 2,230 | 2,241 | 70,700 |
| 2024/03/26 | 2,229 | 2,240 | 2,218 | 2,240 | 38,000 |
| 2024/03/25 | 2,254 | 2,254 | 2,225 | 2,230 | 55,400 |
| 2024/03/22 | 2,248 | 2,255 | 2,239 | 2,254 | 41,100 |
| 2024/03/21 | 2,259 | 2,271 | 2,246 | 2,248 | 40,500 |
| 2024/03/19 | 2,244 | 2,252 | 2,233 | 2,238 | 20,000 |
| 2024/03/18 | 2,220 | 2,249 | 2,220 | 2,244 | 26,100 |
| 2024/03/15 | 2,238 | 2,240 | 2,215 | 2,215 | 25,300 |
| 2024/03/14 | 2,205 | 2,230 | 2,202 | 2,224 | 22,700 |
| 2024/03/13 | 2,239 | 2,239 | 2,193 | 2,202 | 35,300 |
| 2024/03/12 | 2,206 | 2,226 | 2,181 | 2,222 | 36,600 |
| 2024/03/11 | 2,249 | 2,249 | 2,197 | 2,206 | 63,200 |
| 2024/03/08 | 2,250 | 2,269 | 2,244 | 2,263 | 37,900 |
| 2024/03/07 | 2,289 | 2,295 | 2,256 | 2,261 | 27,800 |
| 2024/03/06 | 2,265 | 2,287 | 2,247 | 2,271 | 41,000 |
| 2024/03/05 | 2,280 | 2,280 | 2,248 | 2,271 | 50,200 |
| 2024/03/04 | 2,325 | 2,325 | 2,285 | 2,285 | 50,800 |
| 2024/03/01 | 2,340 | 2,340 | 2,311 | 2,312 | 46,400 |
| 2024/02/29 | 2,367 | 2,379 | 2,341 | 2,344 | 33,200 |
| 2024/02/28 | 2,422 | 2,425 | 2,361 | 2,367 | 42,100 |
| 2024/02/27 | 2,360 | 2,396 | 2,350 | 2,389 | 33,000 |
| 2024/02/26 | 2,342 | 2,345 | 2,320 | 2,343 | 31,000 |
| 2024/02/22 | 2,316 | 2,331 | 2,308 | 2,331 | 21,800 |
| 2024/02/21 | 2,320 | 2,329 | 2,299 | 2,312 | 19,800 |
| 2024/02/20 | 2,319 | 2,327 | 2,302 | 2,317 | 21,500 |
| 2024/02/19 | 2,310 | 2,322 | 2,292 | 2,293 | 28,600 |
| 2024/02/16 | 2,296 | 2,330 | 2,292 | 2,300 | 30,300 |
| 2024/02/15 | 2,358 | 2,358 | 2,288 | 2,288 | 30,600 |
| 2024/02/14 | 2,324 | 2,358 | 2,317 | 2,328 | 40,800 |
| 2024/02/13 | 2,296 | 2,325 | 2,283 | 2,322 | 53,400 |
| 2024/02/09 | 2,298 | 2,305 | 2,274 | 2,274 | 35,000 |
| 2024/02/08 | 2,320 | 2,329 | 2,297 | 2,315 | 26,600 |
| 2024/02/07 | 2,315 | 2,319 | 2,291 | 2,317 | 46,100 |
| 2024/02/06 | 2,302 | 2,356 | 2,302 | 2,333 | 56,800 |
| 2024/02/05 | 2,380 | 2,395 | 2,364 | 2,370 | 35,000 |
| 2024/02/02 | 2,359 | 2,363 | 2,325 | 2,346 | 44,500 |
| 2024/02/01 | 2,416 | 2,416 | 2,351 | 2,357 | 51,000 |
| 2024/01/31 | 2,415 | 2,428 | 2,399 | 2,428 | 54,000 |
| 2024/01/30 | 2,450 | 2,450 | 2,412 | 2,418 | 28,000 |
| 2024/01/29 | 2,425 | 2,448 | 2,407 | 2,437 | 50,300 |
| 2024/01/26 | 2,448 | 2,462 | 2,421 | 2,425 | 26,700 |
| 2024/01/25 | 2,474 | 2,474 | 2,446 | 2,453 | 29,200 |
| 2024/01/24 | 2,498 | 2,498 | 2,455 | 2,474 | 32,900 |
| 2024/01/23 | 2,510 | 2,514 | 2,474 | 2,476 | 59,900 |
| 2024/01/22 | 2,504 | 2,515 | 2,500 | 2,508 | 39,400 |
| 2024/01/19 | 2,474 | 2,485 | 2,460 | 2,483 | 50,200 |
| 2024/01/18 | 2,426 | 2,464 | 2,426 | 2,459 | 34,600 |
| 2024/01/17 | 2,449 | 2,475 | 2,420 | 2,432 | 67,600 |
| 2024/01/16 | 2,430 | 2,438 | 2,400 | 2,433 | 68,900 |
| 2024/01/15 | 2,392 | 2,429 | 2,384 | 2,411 | 137,600 |
| 2024/01/12 | 2,351 | 2,366 | 2,327 | 2,346 | 37,900 |
| 2024/01/11 | 2,345 | 2,372 | 2,335 | 2,350 | 64,000 |
| 2024/01/10 | 2,301 | 2,339 | 2,285 | 2,329 | 52,700 |
| 2024/01/09 | 2,285 | 2,322 | 2,280 | 2,295 | 66,900 |
| 2024/01/05 | 2,220 | 2,243 | 2,210 | 2,236 | 27,500 |
| 2024/01/04 | 2,170 | 2,212 | 2,158 | 2,207 | 22,700 |
| 2023/12/29 | 2,176 | 2,185 | 2,167 | 2,170 | 18,700 |
| 2023/12/28 | 2,135 | 2,167 | 2,127 | 2,167 | 22,700 |
| 2023/12/27 | 2,127 | 2,135 | 2,118 | 2,127 | 29,400 |
| 2023/12/26 | 2,084 | 2,115 | 2,078 | 2,105 | 45,800 |
| 2023/12/25 | 2,118 | 2,118 | 2,071 | 2,078 | 26,400 |
| 2023/12/22 | 2,096 | 2,115 | 2,096 | 2,105 | 14,900 |
| 2023/12/21 | 2,110 | 2,114 | 2,095 | 2,096 | 25,800 |
| 2023/12/20 | 2,145 | 2,163 | 2,126 | 2,126 | 24,000 |
| 2023/12/19 | 2,144 | 2,150 | 2,121 | 2,138 | 18,100 |
| 2023/12/18 | 2,149 | 2,149 | 2,115 | 2,139 | 26,900 |
| 2023/12/15 | 2,134 | 2,162 | 2,134 | 2,149 | 21,900 |
| 2023/12/14 | 2,193 | 2,193 | 2,137 | 2,141 | 20,300 |
| 2023/12/13 | 2,176 | 2,195 | 2,174 | 2,188 | 8,900 |
| 2023/12/12 | 2,200 | 2,209 | 2,177 | 2,185 | 14,000 |
| 2023/12/11 | 2,163 | 2,195 | 2,163 | 2,195 | 18,000 |
| 2023/12/08 | 2,196 | 2,196 | 2,162 | 2,163 | 30,100 |
| 2023/12/07 | 2,231 | 2,236 | 2,214 | 2,217 | 11,200 |
| 2023/12/06 | 2,204 | 2,259 | 2,204 | 2,258 | 23,500 |
| 2023/12/05 | 2,229 | 2,234 | 2,196 | 2,199 | 34,200 |
| 2023/12/04 | 2,270 | 2,275 | 2,244 | 2,257 | 15,900 |
| 2023/12/01 | 2,306 | 2,311 | 2,261 | 2,276 | 21,600 |
| 2023/11/30 | 2,271 | 2,303 | 2,271 | 2,296 | 20,500 |
| 2023/11/29 | 2,271 | 2,306 | 2,263 | 2,291 | 40,600 |
| 2023/11/28 | 2,278 | 2,287 | 2,260 | 2,263 | 28,600 |
| 2023/11/27 | 2,259 | 2,290 | 2,259 | 2,271 | 33,300 |
| 2023/11/24 | 2,224 | 2,247 | 2,224 | 2,230 | 15,100 |
| 2023/11/22 | 2,202 | 2,218 | 2,196 | 2,205 | 13,700 |
| 2023/11/21 | 2,170 | 2,208 | 2,170 | 2,202 | 14,000 |
| 2023/11/20 | 2,215 | 2,225 | 2,167 | 2,173 | 23,300 |
| 2023/11/17 | 2,152 | 2,210 | 2,152 | 2,207 | 18,400 |
| 2023/11/16 | 2,195 | 2,213 | 2,170 | 2,174 | 15,100 |
| 2023/11/15 | 2,249 | 2,250 | 2,209 | 2,209 | 12,400 |
| 2023/11/14 | 2,232 | 2,249 | 2,230 | 2,234 | 13,000 |
| 2023/11/13 | 2,214 | 2,230 | 2,199 | 2,226 | 21,600 |
| 2023/11/10 | 2,192 | 2,221 | 2,179 | 2,214 | 17,700 |
| 2023/11/09 | 2,150 | 2,203 | 2,150 | 2,195 | 22,700 |
| 2023/11/08 | 2,234 | 2,234 | 2,131 | 2,164 | 99,200 |
| 2023/11/07 | 2,320 | 2,325 | 2,232 | 2,242 | 40,900 |
| 2023/11/06 | 2,305 | 2,324 | 2,284 | 2,303 | 55,400 |
| 2023/11/02 | 2,268 | 2,297 | 2,268 | 2,297 | 35,000 |
| 2023/11/01 | 2,276 | 2,291 | 2,251 | 2,268 | 36,500 |
| 2023/10/31 | 2,240 | 2,260 | 2,209 | 2,260 | 37,500 |
| 2023/10/30 | 2,238 | 2,258 | 2,210 | 2,224 | 30,100 |
| 2023/10/27 | 2,213 | 2,235 | 2,195 | 2,234 | 27,700 |
| 2023/10/26 | 2,223 | 2,253 | 2,173 | 2,190 | 43,400 |
| 2023/10/25 | 2,230 | 2,244 | 2,214 | 2,223 | 34,100 |
| 2023/10/24 | 2,176 | 2,227 | 2,176 | 2,222 | 61,400 |
| 2023/10/23 | 2,155 | 2,216 | 2,155 | 2,196 | 117,600 |
| 2023/10/20 | 2,099 | 2,122 | 2,099 | 2,116 | 21,200 |
| 2023/10/19 | 2,119 | 2,119 | 2,093 | 2,100 | 22,900 |
| 2023/10/18 | 2,116 | 2,139 | 2,112 | 2,139 | 17,400 |
| 2023/10/17 | 2,099 | 2,134 | 2,099 | 2,116 | 16,500 |
| 2023/10/16 | 2,110 | 2,126 | 2,088 | 2,089 | 15,500 |
| 2023/10/13 | 2,146 | 2,146 | 2,112 | 2,118 | 11,400 |
| 2023/10/12 | 2,116 | 2,146 | 2,110 | 2,146 | 10,100 |
| 2023/10/11 | 2,136 | 2,136 | 2,112 | 2,116 | 8,400 |
| 2023/10/10 | 2,090 | 2,131 | 2,090 | 2,131 | 13,200 |
| 2023/10/06 | 2,075 | 2,096 | 2,063 | 2,086 | 12,600 |
| 2023/10/05 | 2,057 | 2,072 | 2,042 | 2,065 | 20,800 |
| 2023/10/04 | 2,100 | 2,109 | 2,033 | 2,033 | 65,200 |
| 2023/10/03 | 2,182 | 2,182 | 2,124 | 2,124 | 27,800 |