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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,292 | 2,295 | 2,251 | 2,260 | 55,000 |
| 2025/06/12 | 2,322 | 2,327 | 2,278 | 2,285 | 63,300 |
| 2025/06/11 | 2,269 | 2,320 | 2,267 | 2,310 | 83,200 |
| 2025/06/10 | 2,273 | 2,289 | 2,265 | 2,273 | 61,500 |
| 2025/06/09 | 2,285 | 2,291 | 2,258 | 2,262 | 47,600 |
| 2025/06/06 | 2,272 | 2,307 | 2,272 | 2,284 | 47,300 |
| 2025/06/05 | 2,272 | 2,295 | 2,256 | 2,265 | 58,700 |
| 2025/06/04 | 2,293 | 2,311 | 2,287 | 2,293 | 72,900 |
| 2025/06/03 | 2,285 | 2,300 | 2,269 | 2,287 | 78,900 |
| 2025/06/02 | 2,274 | 2,307 | 2,271 | 2,281 | 80,300 |
| 2025/05/30 | 2,261 | 2,288 | 2,260 | 2,271 | 71,600 |
| 2025/05/29 | 2,261 | 2,288 | 2,251 | 2,275 | 70,700 |
| 2025/05/28 | 2,230 | 2,273 | 2,230 | 2,254 | 98,300 |
| 2025/05/27 | 2,210 | 2,221 | 2,199 | 2,221 | 31,900 |
| 2025/05/26 | 2,185 | 2,208 | 2,183 | 2,202 | 46,300 |
| 2025/05/23 | 2,199 | 2,202 | 2,173 | 2,179 | 53,700 |
| 2025/05/22 | 2,171 | 2,195 | 2,159 | 2,179 | 40,200 |
| 2025/05/21 | 2,199 | 2,219 | 2,182 | 2,188 | 61,400 |
| 2025/05/20 | 2,205 | 2,220 | 2,185 | 2,191 | 68,700 |
| 2025/05/19 | 2,188 | 2,222 | 2,181 | 2,216 | 84,500 |
| 2025/05/16 | 2,219 | 2,223 | 2,186 | 2,204 | 104,400 |
| 2025/05/15 | 2,210 | 2,255 | 2,185 | 2,210 | 139,800 |
| 2025/05/14 | 2,216 | 2,231 | 2,171 | 2,230 | 299,500 |
| 2025/05/13 | 2,114 | 2,133 | 2,086 | 2,107 | 145,900 |
| 2025/05/12 | 2,032 | 2,100 | 2,026 | 2,072 | 212,100 |
| 2025/05/09 | 2,015 | 2,051 | 1,990 | 2,018 | 120,000 |
| 2025/05/08 | 2,006 | 2,006 | 1,976 | 1,991 | 37,300 |
| 2025/05/07 | 1,999 | 2,031 | 1,984 | 1,988 | 105,600 |
| 2025/05/02 | 1,985 | 2,005 | 1,980 | 1,999 | 68,700 |
| 2025/05/01 | 1,958 | 1,987 | 1,950 | 1,985 | 58,200 |
| 2025/04/30 | 1,984 | 2,008 | 1,978 | 1,978 | 46,800 |
| 2025/04/28 | 1,990 | 2,004 | 1,983 | 1,986 | 53,000 |
| 2025/04/25 | 1,965 | 1,995 | 1,961 | 1,982 | 78,600 |
| 2025/04/24 | 1,961 | 1,967 | 1,937 | 1,941 | 55,500 |
| 2025/04/23 | 1,951 | 1,969 | 1,944 | 1,958 | 67,600 |
| 2025/04/22 | 1,908 | 1,936 | 1,905 | 1,924 | 41,000 |
| 2025/04/21 | 1,906 | 1,925 | 1,906 | 1,921 | 54,800 |
| 2025/04/18 | 1,872 | 1,913 | 1,872 | 1,913 | 47,600 |
| 2025/04/17 | 1,823 | 1,855 | 1,820 | 1,855 | 47,500 |
| 2025/04/16 | 1,849 | 1,852 | 1,808 | 1,824 | 82,400 |
| 2025/04/15 | 1,839 | 1,848 | 1,827 | 1,832 | 44,300 |
| 2025/04/14 | 1,800 | 1,832 | 1,795 | 1,830 | 80,700 |
| 2025/04/11 | 1,708 | 1,781 | 1,688 | 1,781 | 131,300 |
| 2025/04/10 | 1,830 | 1,830 | 1,766 | 1,797 | 194,700 |
| 2025/04/09 | 1,727 | 1,740 | 1,663 | 1,687 | 196,200 |
| 2025/04/08 | 1,743 | 1,769 | 1,737 | 1,767 | 159,800 |
| 2025/04/07 | 1,733 | 1,733 | 1,650 | 1,655 | 185,600 |
| 2025/04/04 | 1,960 | 1,963 | 1,836 | 1,865 | 196,900 |
| 2025/04/03 | 1,982 | 2,007 | 1,968 | 1,991 | 126,500 |
| 2025/04/02 | 2,070 | 2,070 | 2,017 | 2,054 | 92,600 |
| 2025/04/01 | 2,084 | 2,087 | 2,043 | 2,046 | 118,200 |
| 2025/03/31 | 2,079 | 2,090 | 2,045 | 2,053 | 112,100 |
| 2025/03/28 | 2,083 | 2,119 | 2,066 | 2,107 | 156,800 |
| 2025/03/27 | 2,164 | 2,179 | 2,152 | 2,168 | 164,900 |
| 2025/03/26 | 2,158 | 2,172 | 2,142 | 2,163 | 66,700 |
| 2025/03/25 | 2,170 | 2,170 | 2,146 | 2,146 | 107,400 |
| 2025/03/24 | 2,165 | 2,187 | 2,157 | 2,174 | 108,000 |
| 2025/03/21 | 2,181 | 2,192 | 2,159 | 2,159 | 107,700 |
| 2025/03/19 | 2,190 | 2,212 | 2,173 | 2,195 | 128,900 |
| 2025/03/18 | 2,145 | 2,190 | 2,145 | 2,190 | 119,100 |
| 2025/03/17 | 2,160 | 2,163 | 2,142 | 2,143 | 71,700 |
| 2025/03/14 | 2,155 | 2,164 | 2,147 | 2,160 | 57,200 |
| 2025/03/13 | 2,175 | 2,175 | 2,151 | 2,155 | 94,300 |
| 2025/03/12 | 2,117 | 2,175 | 2,117 | 2,175 | 121,900 |
| 2025/03/11 | 2,075 | 2,128 | 2,074 | 2,128 | 159,900 |
| 2025/03/10 | 2,089 | 2,107 | 2,080 | 2,101 | 118,000 |
| 2025/03/07 | 2,138 | 2,142 | 2,069 | 2,102 | 189,900 |
| 2025/03/06 | 2,140 | 2,180 | 2,111 | 2,138 | 389,100 |
| 2025/03/05 | 2,055 | 2,127 | 2,027 | 2,124 | 451,100 |
| 2025/03/04 | 2,097 | 2,098 | 2,033 | 2,079 | 1,956,400 |
| 2025/03/03 | 2,060 | 2,071 | 2,027 | 2,036 | 386,500 |
| 2025/02/28 | 2,040 | 2,068 | 2,027 | 2,054 | 296,100 |
| 2025/02/27 | 1,995 | 2,052 | 1,995 | 2,050 | 428,900 |
| 2025/02/26 | 1,990 | 2,002 | 1,959 | 1,991 | 780,600 |
| 2025/02/25 | 1,979 | 2,055 | 1,973 | 1,995 | 717,700 |
| 2025/02/21 | 2,002 | 2,006 | 1,982 | 1,986 | 172,400 |
| 2025/02/20 | 2,022 | 2,028 | 2,002 | 2,006 | 108,900 |
| 2025/02/19 | 2,005 | 2,041 | 2,005 | 2,012 | 157,700 |
| 2025/02/18 | 2,033 | 2,044 | 2,003 | 2,005 | 206,900 |
| 2025/02/17 | 1,993 | 2,105 | 1,993 | 2,033 | 512,600 |
| 2025/02/14 | 2,127 | 2,127 | 2,097 | 2,126 | 15,100 |
| 2025/02/13 | 2,120 | 2,130 | 2,095 | 2,116 | 23,000 |
| 2025/02/12 | 2,129 | 2,129 | 2,083 | 2,090 | 17,000 |
| 2025/02/10 | 2,129 | 2,151 | 2,044 | 2,113 | 37,800 |
| 2025/02/07 | 2,081 | 2,155 | 2,078 | 2,151 | 64,400 |
| 2025/02/06 | 2,055 | 2,119 | 2,036 | 2,097 | 126,500 |
| 2025/02/05 | 1,955 | 1,978 | 1,950 | 1,977 | 30,400 |
| 2025/02/04 | 1,938 | 1,951 | 1,930 | 1,938 | 20,700 |
| 2025/02/03 | 1,949 | 1,966 | 1,928 | 1,930 | 34,200 |
| 2025/01/31 | 1,958 | 1,958 | 1,949 | 1,953 | 5,000 |
| 2025/01/30 | 1,943 | 1,958 | 1,940 | 1,957 | 12,000 |
| 2025/01/29 | 1,950 | 1,950 | 1,940 | 1,940 | 8,700 |
| 2025/01/28 | 1,924 | 1,943 | 1,924 | 1,943 | 11,800 |
| 2025/01/27 | 1,928 | 1,933 | 1,914 | 1,923 | 19,100 |
| 2025/01/24 | 1,903 | 1,925 | 1,903 | 1,913 | 11,700 |
| 2025/01/23 | 1,910 | 1,912 | 1,896 | 1,909 | 22,600 |
| 2025/01/22 | 1,910 | 1,915 | 1,904 | 1,910 | 11,200 |
| 2025/01/21 | 1,911 | 1,911 | 1,898 | 1,909 | 12,800 |
| 2025/01/20 | 1,893 | 1,908 | 1,892 | 1,896 | 12,500 |
| 2025/01/17 | 1,894 | 1,897 | 1,885 | 1,893 | 16,700 |
| 2025/01/16 | 1,905 | 1,909 | 1,894 | 1,894 | 27,400 |
| 2025/01/15 | 1,906 | 1,911 | 1,905 | 1,905 | 6,200 |
| 2025/01/14 | 1,918 | 1,923 | 1,902 | 1,910 | 22,900 |
| 2025/01/10 | 1,929 | 1,929 | 1,920 | 1,922 | 15,100 |
| 2025/01/09 | 1,928 | 1,935 | 1,922 | 1,922 | 14,000 |
| 2025/01/08 | 1,948 | 1,948 | 1,930 | 1,930 | 19,600 |
| 2025/01/07 | 1,956 | 1,957 | 1,938 | 1,938 | 22,700 |
| 2025/01/06 | 1,980 | 1,980 | 1,950 | 1,955 | 36,800 |
| 2024/12/30 | 1,972 | 1,985 | 1,967 | 1,971 | 28,700 |
| 2024/12/27 | 1,955 | 1,980 | 1,950 | 1,976 | 34,800 |
| 2024/12/26 | 1,939 | 1,959 | 1,939 | 1,956 | 35,400 |
| 2024/12/25 | 1,917 | 1,939 | 1,916 | 1,939 | 23,100 |
| 2024/12/24 | 1,909 | 1,922 | 1,901 | 1,922 | 27,900 |
| 2024/12/23 | 1,882 | 1,897 | 1,879 | 1,896 | 30,800 |
| 2024/12/20 | 1,885 | 1,900 | 1,875 | 1,875 | 28,600 |
| 2024/12/19 | 1,853 | 1,882 | 1,853 | 1,880 | 22,000 |
| 2024/12/18 | 1,842 | 1,875 | 1,842 | 1,863 | 44,800 |
| 2024/12/17 | 1,856 | 1,856 | 1,837 | 1,840 | 60,800 |
| 2024/12/16 | 1,860 | 1,867 | 1,856 | 1,857 | 25,700 |
| 2024/12/13 | 1,874 | 1,878 | 1,860 | 1,860 | 40,900 |
| 2024/12/12 | 1,879 | 1,890 | 1,873 | 1,878 | 49,700 |
| 2024/12/11 | 1,886 | 1,886 | 1,867 | 1,870 | 29,300 |
| 2024/12/10 | 1,899 | 1,899 | 1,875 | 1,875 | 23,800 |
| 2024/12/09 | 1,871 | 1,888 | 1,868 | 1,882 | 23,600 |
| 2024/12/06 | 1,871 | 1,877 | 1,859 | 1,867 | 38,600 |
| 2024/12/05 | 1,880 | 1,880 | 1,870 | 1,870 | 20,900 |
| 2024/12/04 | 1,893 | 1,895 | 1,872 | 1,876 | 35,400 |
| 2024/12/03 | 1,889 | 1,896 | 1,884 | 1,886 | 36,100 |
| 2024/12/02 | 1,902 | 1,902 | 1,886 | 1,888 | 14,000 |
| 2024/11/29 | 1,886 | 1,897 | 1,877 | 1,883 | 17,400 |
| 2024/11/28 | 1,870 | 1,893 | 1,867 | 1,892 | 20,700 |
| 2024/11/27 | 1,901 | 1,901 | 1,868 | 1,871 | 39,100 |
| 2024/11/26 | 1,908 | 1,924 | 1,894 | 1,906 | 27,500 |
| 2024/11/25 | 1,912 | 1,923 | 1,907 | 1,907 | 16,100 |
| 2024/11/22 | 1,916 | 1,927 | 1,910 | 1,910 | 17,400 |
| 2024/11/21 | 1,897 | 1,917 | 1,897 | 1,915 | 14,800 |
| 2024/11/20 | 1,901 | 1,911 | 1,893 | 1,902 | 40,500 |
| 2024/11/19 | 1,915 | 1,926 | 1,908 | 1,908 | 33,100 |
| 2024/11/18 | 1,925 | 1,935 | 1,915 | 1,918 | 25,900 |
| 2024/11/15 | 1,937 | 1,946 | 1,925 | 1,925 | 28,800 |
| 2024/11/14 | 1,949 | 1,959 | 1,930 | 1,930 | 16,800 |
| 2024/11/13 | 1,958 | 1,968 | 1,942 | 1,944 | 23,600 |
| 2024/11/12 | 1,975 | 1,984 | 1,955 | 1,959 | 28,300 |
| 2024/11/11 | 1,997 | 1,997 | 1,970 | 1,971 | 22,200 |
| 2024/11/08 | 2,020 | 2,022 | 1,998 | 2,000 | 25,300 |
| 2024/11/07 | 2,022 | 2,033 | 2,001 | 2,014 | 55,600 |
| 2024/11/06 | 2,031 | 2,100 | 2,018 | 2,057 | 29,500 |
| 2024/11/05 | 2,023 | 2,039 | 2,016 | 2,017 | 15,200 |
| 2024/11/01 | 2,036 | 2,037 | 2,014 | 2,034 | 18,700 |
| 2024/10/31 | 2,092 | 2,092 | 2,036 | 2,044 | 35,400 |
| 2024/10/30 | 2,029 | 2,104 | 2,015 | 2,104 | 103,500 |
| 2024/10/29 | 2,010 | 2,030 | 2,010 | 2,028 | 12,300 |
| 2024/10/28 | 1,981 | 2,019 | 1,981 | 2,012 | 7,500 |
| 2024/10/25 | 2,000 | 2,040 | 1,986 | 1,986 | 41,700 |
| 2024/10/24 | 1,995 | 2,007 | 1,990 | 2,000 | 12,000 |
| 2024/10/23 | 2,017 | 2,027 | 2,006 | 2,010 | 10,800 |
| 2024/10/22 | 2,046 | 2,047 | 2,016 | 2,027 | 17,100 |
| 2024/10/21 | 2,056 | 2,057 | 2,046 | 2,047 | 10,800 |
| 2024/10/18 | 2,058 | 2,064 | 2,051 | 2,056 | 9,400 |
| 2024/10/17 | 2,069 | 2,080 | 2,048 | 2,048 | 8,900 |
| 2024/10/16 | 2,079 | 2,099 | 2,072 | 2,072 | 18,500 |
| 2024/10/15 | 2,088 | 2,097 | 2,070 | 2,079 | 18,200 |
| 2024/10/11 | 2,076 | 2,094 | 2,069 | 2,073 | 15,900 |
| 2024/10/10 | 2,057 | 2,079 | 2,046 | 2,072 | 20,700 |
| 2024/10/09 | 2,038 | 2,046 | 2,029 | 2,045 | 15,800 |
| 2024/10/08 | 2,054 | 2,055 | 2,034 | 2,034 | 10,700 |
| 2024/10/07 | 2,051 | 2,060 | 2,045 | 2,059 | 17,900 |
| 2024/10/04 | 2,021 | 2,044 | 2,020 | 2,044 | 16,900 |
| 2024/10/03 | 2,009 | 2,032 | 2,008 | 2,022 | 20,600 |
| 2024/10/02 | 1,993 | 2,006 | 1,981 | 1,991 | 19,100 |
| 2024/10/01 | 2,014 | 2,014 | 1,990 | 1,993 | 11,900 |
| 2024/09/30 | 1,979 | 1,996 | 1,966 | 1,987 | 22,800 |
| 2024/09/27 | 1,997 | 2,030 | 1,997 | 2,020 | 20,700 |
| 2024/09/26 | 2,024 | 2,036 | 2,010 | 2,036 | 37,600 |
| 2024/09/25 | 2,006 | 2,020 | 2,003 | 2,013 | 29,100 |
| 2024/09/24 | 2,033 | 2,033 | 2,005 | 2,019 | 23,300 |
| 2024/09/20 | 2,018 | 2,018 | 1,990 | 2,002 | 19,700 |
| 2024/09/19 | 1,997 | 2,006 | 1,985 | 1,989 | 18,200 |
| 2024/09/18 | 1,955 | 1,985 | 1,942 | 1,985 | 39,800 |
| 2024/09/17 | 1,966 | 1,966 | 1,922 | 1,956 | 46,700 |
| 2024/09/13 | 1,930 | 1,961 | 1,923 | 1,961 | 46,000 |
| 2024/09/12 | 1,938 | 1,938 | 1,896 | 1,926 | 56,600 |
| 2024/09/11 | 1,969 | 1,969 | 1,903 | 1,909 | 60,800 |
| 2024/09/10 | 1,990 | 2,006 | 1,969 | 1,972 | 28,000 |
| 2024/09/09 | 1,950 | 1,991 | 1,933 | 1,986 | 45,500 |
| 2024/09/06 | 2,009 | 2,018 | 1,970 | 1,986 | 30,200 |
| 2024/09/05 | 2,000 | 2,022 | 1,966 | 1,993 | 37,400 |
| 2024/09/04 | 2,025 | 2,038 | 2,001 | 2,013 | 47,800 |
| 2024/09/03 | 2,048 | 2,075 | 2,048 | 2,075 | 19,300 |
| 2024/09/02 | 2,062 | 2,062 | 2,040 | 2,043 | 20,900 |
| 2024/08/30 | 2,050 | 2,060 | 2,033 | 2,043 | 19,700 |
| 2024/08/29 | 2,045 | 2,061 | 2,041 | 2,050 | 14,900 |
| 2024/08/28 | 2,045 | 2,060 | 2,033 | 2,048 | 12,000 |
| 2024/08/27 | 2,026 | 2,049 | 2,026 | 2,045 | 18,700 |
| 2024/08/26 | 2,066 | 2,066 | 2,025 | 2,026 | 26,600 |
| 2024/08/23 | 2,041 | 2,053 | 2,033 | 2,053 | 16,800 |
| 2024/08/22 | 2,035 | 2,043 | 2,027 | 2,034 | 11,600 |
| 2024/08/21 | 2,031 | 2,045 | 2,021 | 2,034 | 16,300 |
| 2024/08/20 | 2,030 | 2,056 | 2,030 | 2,053 | 23,800 |
| 2024/08/19 | 2,035 | 2,069 | 2,030 | 2,030 | 35,600 |