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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,887 | 2,891 | 2,810 | 2,811 | 65,400 |
| 2026/05/21 | 2,839 | 2,897 | 2,801 | 2,862 | 90,200 |
| 2026/05/20 | 2,780 | 2,806 | 2,752 | 2,800 | 77,900 |
| 2026/05/19 | 2,758 | 2,834 | 2,757 | 2,815 | 121,100 |
| 2026/05/18 | 2,630 | 2,778 | 2,630 | 2,759 | 215,500 |
| 2026/05/15 | 2,709 | 2,716 | 2,571 | 2,597 | 314,000 |
| 2026/05/14 | 2,830 | 2,840 | 2,780 | 2,797 | 82,800 |
| 2026/05/13 | 2,814 | 2,834 | 2,807 | 2,822 | 63,100 |
| 2026/05/12 | 2,820 | 2,867 | 2,805 | 2,814 | 90,600 |
| 2026/05/11 | 2,752 | 2,824 | 2,752 | 2,793 | 87,000 |
| 2026/05/08 | 2,741 | 2,747 | 2,716 | 2,745 | 56,500 |
| 2026/05/07 | 2,708 | 2,765 | 2,689 | 2,741 | 61,200 |
| 2026/05/01 | 2,718 | 2,718 | 2,658 | 2,691 | 45,700 |
| 2026/04/30 | 2,662 | 2,718 | 2,628 | 2,695 | 103,500 |
| 2026/04/28 | 2,675 | 2,683 | 2,664 | 2,683 | 65,900 |
| 2026/04/27 | 2,659 | 2,691 | 2,642 | 2,683 | 72,300 |
| 2026/04/24 | 2,661 | 2,680 | 2,640 | 2,665 | 75,200 |
| 2026/04/23 | 2,680 | 2,680 | 2,629 | 2,653 | 122,000 |
| 2026/04/22 | 2,721 | 2,741 | 2,677 | 2,692 | 77,600 |
| 2026/04/21 | 2,762 | 2,774 | 2,722 | 2,722 | 49,800 |
| 2026/04/20 | 2,771 | 2,778 | 2,739 | 2,739 | 71,100 |
| 2026/04/17 | 2,811 | 2,817 | 2,786 | 2,786 | 41,100 |
| 2026/04/16 | 2,799 | 2,811 | 2,792 | 2,811 | 65,700 |
| 2026/04/15 | 2,802 | 2,808 | 2,768 | 2,780 | 52,600 |
| 2026/04/14 | 2,785 | 2,796 | 2,761 | 2,761 | 35,200 |
| 2026/04/13 | 2,758 | 2,785 | 2,755 | 2,772 | 51,900 |
| 2026/04/10 | 2,810 | 2,816 | 2,770 | 2,777 | 53,200 |
| 2026/04/09 | 2,857 | 2,857 | 2,794 | 2,794 | 40,700 |
| 2026/04/08 | 2,828 | 2,844 | 2,800 | 2,833 | 53,300 |
| 2026/04/07 | 2,763 | 2,784 | 2,746 | 2,763 | 48,100 |
| 2026/04/06 | 2,750 | 2,766 | 2,744 | 2,755 | 44,400 |
| 2026/04/03 | 2,739 | 2,764 | 2,731 | 2,744 | 74,600 |
| 2026/03/27 | 2,904 | 2,944 | 2,902 | 2,938 | 172,300 |
| 2026/03/26 | 2,963 | 2,963 | 2,907 | 2,927 | 79,600 |
| 2026/03/25 | 2,942 | 2,961 | 2,935 | 2,953 | 65,500 |
| 2026/03/24 | 2,948 | 2,948 | 2,894 | 2,916 | 56,300 |
| 2026/03/23 | 2,900 | 2,900 | 2,851 | 2,865 | 113,300 |
| 2026/03/19 | 2,961 | 2,985 | 2,950 | 2,950 | 107,100 |
| 2026/03/18 | 2,983 | 3,020 | 2,974 | 3,020 | 58,000 |
| 2026/03/17 | 2,978 | 2,980 | 2,949 | 2,950 | 53,000 |
| 2026/03/16 | 2,955 | 2,994 | 2,927 | 2,956 | 83,500 |
| 2026/03/13 | 2,957 | 2,981 | 2,950 | 2,963 | 77,600 |
| 2026/03/12 | 3,040 | 3,040 | 2,976 | 2,987 | 78,300 |
| 2026/03/11 | 3,050 | 3,085 | 3,045 | 3,045 | 36,600 |
| 2026/03/10 | 3,025 | 3,070 | 3,010 | 3,030 | 70,400 |
| 2026/03/09 | 2,950 | 2,984 | 2,906 | 2,975 | 145,000 |
| 2026/03/06 | 3,025 | 3,055 | 3,000 | 3,055 | 61,300 |
| 2026/03/05 | 3,090 | 3,115 | 3,050 | 3,085 | 80,800 |
| 2026/03/04 | 3,045 | 3,045 | 2,916 | 2,974 | 212,000 |
| 2026/03/03 | 3,180 | 3,180 | 3,075 | 3,075 | 106,400 |
| 2026/03/02 | 3,170 | 3,190 | 3,130 | 3,185 | 92,900 |
| 2026/02/27 | 3,160 | 3,240 | 3,155 | 3,240 | 65,500 |
| 2026/02/26 | 3,135 | 3,160 | 3,115 | 3,150 | 66,200 |
| 2026/02/25 | 3,180 | 3,200 | 3,135 | 3,135 | 54,500 |
| 2026/02/24 | 3,150 | 3,195 | 3,125 | 3,170 | 56,400 |
| 2026/02/20 | 3,180 | 3,180 | 3,125 | 3,130 | 65,200 |
| 2026/02/19 | 3,160 | 3,180 | 3,135 | 3,165 | 50,000 |
| 2026/02/18 | 3,170 | 3,170 | 3,135 | 3,140 | 41,200 |
| 2026/02/17 | 3,145 | 3,165 | 3,125 | 3,150 | 37,200 |
| 2026/02/16 | 3,145 | 3,165 | 3,120 | 3,155 | 48,500 |
| 2026/02/13 | 3,170 | 3,170 | 3,100 | 3,115 | 60,800 |
| 2026/02/12 | 3,170 | 3,190 | 3,155 | 3,180 | 65,200 |
| 2026/02/10 | 3,135 | 3,175 | 3,130 | 3,150 | 45,500 |
| 2026/02/09 | 3,160 | 3,160 | 3,095 | 3,115 | 74,400 |
| 2026/02/06 | 3,140 | 3,140 | 3,085 | 3,090 | 92,500 |
| 2026/02/05 | 3,120 | 3,195 | 3,100 | 3,135 | 195,100 |
| 2026/02/04 | 3,220 | 3,275 | 3,170 | 3,235 | 143,500 |
| 2026/02/03 | 3,165 | 3,205 | 3,160 | 3,195 | 48,700 |
| 2026/02/02 | 3,155 | 3,195 | 3,125 | 3,130 | 75,900 |
| 2026/01/30 | 3,120 | 3,135 | 3,105 | 3,125 | 36,700 |
| 2026/01/29 | 3,120 | 3,140 | 3,090 | 3,125 | 51,300 |
| 2026/01/28 | 3,110 | 3,135 | 3,075 | 3,115 | 42,400 |
| 2026/01/27 | 3,095 | 3,120 | 3,060 | 3,115 | 67,000 |
| 2026/01/26 | 3,190 | 3,190 | 3,090 | 3,100 | 82,300 |
| 2026/01/23 | 3,250 | 3,260 | 3,210 | 3,215 | 27,700 |
| 2026/01/22 | 3,180 | 3,265 | 3,175 | 3,245 | 52,200 |
| 2026/01/21 | 3,130 | 3,170 | 3,110 | 3,160 | 31,800 |
| 2026/01/20 | 3,205 | 3,205 | 3,150 | 3,155 | 66,500 |
| 2026/01/19 | 3,260 | 3,260 | 3,195 | 3,215 | 43,100 |
| 2026/01/16 | 3,255 | 3,275 | 3,235 | 3,265 | 35,200 |
| 2026/01/15 | 3,245 | 3,275 | 3,230 | 3,275 | 39,800 |
| 2026/01/14 | 3,210 | 3,250 | 3,200 | 3,235 | 51,800 |
| 2026/01/13 | 3,240 | 3,240 | 3,155 | 3,185 | 52,300 |
| 2026/01/09 | 3,165 | 3,180 | 3,140 | 3,155 | 46,200 |
| 2026/01/08 | 3,200 | 3,215 | 3,160 | 3,165 | 51,400 |
| 2026/01/07 | 3,165 | 3,200 | 3,140 | 3,200 | 47,800 |
| 2026/01/06 | 3,150 | 3,175 | 3,135 | 3,155 | 37,000 |
| 2026/01/05 | 3,145 | 3,155 | 3,115 | 3,125 | 33,900 |
| 2025/12/30 | 3,175 | 3,175 | 3,130 | 3,130 | 29,900 |
| 2025/12/29 | 3,130 | 3,170 | 3,120 | 3,170 | 52,100 |
| 2025/12/26 | 3,115 | 3,135 | 3,095 | 3,130 | 25,700 |
| 2025/12/25 | 3,130 | 3,130 | 3,100 | 3,115 | 22,000 |
| 2025/12/24 | 3,110 | 3,125 | 3,085 | 3,100 | 33,900 |
| 2025/12/23 | 3,105 | 3,120 | 3,095 | 3,120 | 18,600 |
| 2025/12/22 | 3,075 | 3,115 | 3,070 | 3,100 | 34,900 |
| 2025/12/19 | 3,030 | 3,060 | 3,030 | 3,055 | 29,000 |
| 2025/12/18 | 3,005 | 3,045 | 3,005 | 3,045 | 22,200 |
| 2025/12/17 | 3,045 | 3,045 | 3,000 | 3,030 | 20,300 |
| 2025/12/16 | 3,100 | 3,100 | 3,010 | 3,020 | 32,100 |
| 2025/12/15 | 3,105 | 3,125 | 3,085 | 3,095 | 23,600 |
| 2025/12/12 | 3,035 | 3,115 | 3,025 | 3,115 | 65,500 |
| 2025/12/11 | 3,080 | 3,080 | 2,995 | 2,995 | 56,900 |
| 2025/12/10 | 3,080 | 3,080 | 3,055 | 3,070 | 18,000 |
| 2025/12/09 | 3,060 | 3,080 | 3,010 | 3,055 | 47,600 |
| 2025/12/08 | 3,070 | 3,085 | 3,030 | 3,070 | 43,600 |
| 2025/12/05 | 3,055 | 3,070 | 3,030 | 3,045 | 21,800 |
| 2025/12/04 | 3,025 | 3,070 | 3,020 | 3,070 | 27,100 |
| 2025/12/03 | 3,035 | 3,045 | 3,015 | 3,030 | 25,000 |
| 2025/12/02 | 3,055 | 3,055 | 3,000 | 3,035 | 32,800 |
| 2025/12/01 | 3,110 | 3,110 | 3,015 | 3,025 | 37,700 |
| 2025/11/28 | 3,095 | 3,110 | 3,080 | 3,100 | 18,100 |
| 2025/11/27 | 3,110 | 3,115 | 3,080 | 3,095 | 26,100 |
| 2025/11/26 | 3,035 | 3,090 | 3,025 | 3,085 | 32,600 |
| 2025/11/25 | 3,065 | 3,065 | 3,015 | 3,030 | 30,600 |
| 2025/11/21 | 2,963 | 3,035 | 2,960 | 3,020 | 47,200 |
| 2025/11/20 | 3,005 | 3,045 | 2,991 | 3,010 | 45,500 |
| 2025/11/19 | 2,997 | 3,010 | 2,952 | 2,952 | 49,700 |
| 2025/11/18 | 3,030 | 3,050 | 2,977 | 2,985 | 43,100 |
| 2025/11/17 | 3,040 | 3,070 | 3,005 | 3,055 | 40,900 |
| 2025/11/14 | 3,020 | 3,060 | 3,010 | 3,025 | 38,000 |
| 2025/11/13 | 3,100 | 3,135 | 3,055 | 3,065 | 55,100 |
| 2025/11/12 | 3,010 | 3,100 | 3,010 | 3,090 | 68,200 |
| 2025/11/11 | 3,005 | 3,020 | 2,973 | 3,010 | 63,300 |
| 2025/11/10 | 3,010 | 3,020 | 2,981 | 3,000 | 63,300 |
| 2025/11/07 | 3,000 | 3,010 | 2,900 | 2,965 | 198,100 |
| 2025/11/06 | 2,927 | 2,957 | 2,897 | 2,936 | 111,300 |
| 2025/11/05 | 2,883 | 2,903 | 2,795 | 2,884 | 94,500 |
| 2025/11/04 | 2,935 | 2,946 | 2,887 | 2,925 | 101,700 |
| 2025/10/31 | 2,834 | 2,925 | 2,832 | 2,924 | 119,400 |
| 2025/10/30 | 2,807 | 2,886 | 2,807 | 2,854 | 313,500 |
| 2025/10/29 | 2,883 | 2,904 | 2,803 | 2,811 | 127,300 |
| 2025/10/28 | 2,885 | 2,975 | 2,846 | 2,894 | 356,100 |
| 2025/10/27 | 2,762 | 2,787 | 2,761 | 2,785 | 60,100 |
| 2025/10/24 | 2,753 | 2,766 | 2,727 | 2,751 | 52,300 |
| 2025/10/23 | 2,740 | 2,759 | 2,729 | 2,756 | 51,300 |
| 2025/10/22 | 2,721 | 2,747 | 2,721 | 2,739 | 92,200 |
| 2025/10/21 | 2,741 | 2,746 | 2,720 | 2,728 | 33,000 |
| 2025/10/20 | 2,706 | 2,726 | 2,690 | 2,726 | 34,000 |
| 2025/10/17 | 2,680 | 2,680 | 2,663 | 2,668 | 42,500 |
| 2025/10/16 | 2,727 | 2,739 | 2,688 | 2,692 | 27,700 |
| 2025/10/15 | 2,694 | 2,730 | 2,694 | 2,726 | 53,100 |
| 2025/10/14 | 2,666 | 2,690 | 2,652 | 2,678 | 67,100 |
| 2025/10/10 | 2,728 | 2,737 | 2,667 | 2,676 | 70,800 |
| 2025/10/09 | 2,748 | 2,769 | 2,727 | 2,748 | 53,300 |
| 2025/10/08 | 2,781 | 2,803 | 2,746 | 2,746 | 58,100 |
| 2025/10/07 | 2,759 | 2,795 | 2,744 | 2,775 | 58,700 |
| 2025/10/06 | 2,781 | 2,781 | 2,745 | 2,754 | 53,600 |
| 2025/10/03 | 2,711 | 2,730 | 2,710 | 2,723 | 46,300 |
| 2025/10/02 | 2,726 | 2,743 | 2,680 | 2,711 | 76,700 |
| 2025/10/01 | 2,825 | 2,833 | 2,719 | 2,726 | 97,400 |
| 2025/09/30 | 2,844 | 2,870 | 2,821 | 2,852 | 59,400 |
| 2025/09/29 | 2,839 | 2,863 | 2,795 | 2,844 | 68,700 |
| 2025/09/26 | 2,860 | 2,870 | 2,838 | 2,849 | 54,500 |
| 2025/09/25 | 2,869 | 2,877 | 2,851 | 2,868 | 37,100 |
| 2025/09/24 | 2,850 | 2,862 | 2,828 | 2,861 | 61,100 |
| 2025/09/22 | 2,844 | 2,859 | 2,840 | 2,840 | 42,700 |
| 2025/09/19 | 2,827 | 2,844 | 2,792 | 2,844 | 112,500 |
| 2025/09/18 | 2,802 | 2,830 | 2,791 | 2,827 | 51,500 |
| 2025/09/17 | 2,823 | 2,829 | 2,788 | 2,801 | 55,000 |
| 2025/09/16 | 2,845 | 2,850 | 2,824 | 2,830 | 39,300 |
| 2025/09/12 | 2,836 | 2,864 | 2,836 | 2,845 | 86,900 |
| 2025/09/11 | 2,818 | 2,850 | 2,805 | 2,841 | 65,700 |
| 2025/09/10 | 2,833 | 2,838 | 2,809 | 2,809 | 33,100 |
| 2025/09/09 | 2,819 | 2,833 | 2,807 | 2,833 | 61,700 |
| 2025/09/08 | 2,833 | 2,833 | 2,797 | 2,805 | 44,500 |
| 2025/09/05 | 2,828 | 2,831 | 2,806 | 2,820 | 39,300 |
| 2025/09/04 | 2,813 | 2,813 | 2,784 | 2,804 | 40,600 |
| 2025/09/03 | 2,834 | 2,838 | 2,797 | 2,803 | 52,200 |
| 2025/09/02 | 2,813 | 2,847 | 2,813 | 2,830 | 68,600 |
| 2025/09/01 | 2,811 | 2,827 | 2,780 | 2,800 | 61,800 |
| 2025/08/29 | 2,814 | 2,824 | 2,793 | 2,807 | 61,400 |
| 2025/08/28 | 2,801 | 2,812 | 2,776 | 2,800 | 65,900 |
| 2025/08/27 | 2,812 | 2,812 | 2,785 | 2,801 | 55,400 |
| 2025/08/26 | 2,800 | 2,844 | 2,797 | 2,817 | 121,800 |
| 2025/08/25 | 2,793 | 2,809 | 2,765 | 2,776 | 101,400 |
| 2025/08/22 | 2,728 | 2,770 | 2,723 | 2,770 | 120,500 |
| 2025/08/21 | 2,713 | 2,725 | 2,676 | 2,717 | 88,300 |
| 2025/08/20 | 2,744 | 2,764 | 2,702 | 2,717 | 248,800 |
| 2025/08/19 | 2,582 | 2,610 | 2,561 | 2,599 | 85,200 |
| 2025/08/18 | 2,531 | 2,589 | 2,531 | 2,570 | 132,100 |
| 2025/08/15 | 2,494 | 2,517 | 2,494 | 2,514 | 51,600 |
| 2025/08/14 | 2,510 | 2,515 | 2,483 | 2,494 | 43,800 |
| 2025/08/13 | 2,525 | 2,533 | 2,502 | 2,510 | 63,800 |
| 2025/08/12 | 2,498 | 2,512 | 2,480 | 2,510 | 116,700 |
| 2025/08/08 | 2,473 | 2,487 | 2,461 | 2,476 | 59,700 |
| 2025/08/07 | 2,481 | 2,493 | 2,421 | 2,473 | 177,200 |
| 2025/08/06 | 2,500 | 2,517 | 2,495 | 2,517 | 64,700 |
| 2025/08/05 | 2,485 | 2,498 | 2,474 | 2,489 | 50,300 |
| 2025/08/04 | 2,463 | 2,479 | 2,454 | 2,472 | 37,900 |
| 2025/08/01 | 2,488 | 2,502 | 2,488 | 2,494 | 69,000 |
| 2025/07/31 | 2,470 | 2,486 | 2,448 | 2,486 | 42,700 |
| 2025/07/30 | 2,439 | 2,474 | 2,427 | 2,462 | 44,400 |
| 2025/07/29 | 2,441 | 2,441 | 2,421 | 2,437 | 36,200 |
| 2025/07/28 | 2,450 | 2,457 | 2,425 | 2,441 | 57,700 |
| 2025/07/25 | 2,420 | 2,448 | 2,405 | 2,447 | 57,600 |
| 2025/07/24 | 2,400 | 2,421 | 2,394 | 2,410 | 67,200 |
| 2025/07/23 | 2,397 | 2,406 | 2,382 | 2,391 | 53,000 |
| 2025/07/22 | 2,381 | 2,407 | 2,381 | 2,382 | 39,100 |
| 2025/07/18 | 2,402 | 2,406 | 2,376 | 2,380 | 38,700 |
| 2025/07/17 | 2,365 | 2,389 | 2,360 | 2,384 | 35,200 |