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
1985/12/28 2,070 2,070 2,020 2,020 14,000
1985/12/27 2,090 2,090 2,070 2,070 14,000
1985/12/26 2,050 2,100 2,050 2,100 6,000
1985/12/25 2,150 2,180 2,140 2,150 19,000
1985/12/24 2,150 2,150 2,120 2,150 23,000
1985/12/23 2,090 2,140 2,090 2,140 10,000
1985/12/21 2,080 2,080 2,070 2,070 3,000
1985/12/20 2,080 2,090 2,050 2,050 15,000
1985/12/19 2,120 2,130 2,050 2,050 24,000
1985/12/18 2,170 2,190 2,150 2,160 21,000
1985/12/17 2,180 2,180 2,050 2,050 24,000
1985/12/16 2,190 2,200 2,120 2,190 42,000
1985/12/13 2,100 2,100 2,060 2,100 39,000
1985/12/12 2,100 2,100 1,960 1,960 32,000
1985/12/11 1,960 2,100 1,960 2,100 26,000
1985/12/10 1,950 1,960 1,930 1,930 33,000
1985/12/09 1,980 1,980 1,920 1,920 10,000
1985/12/07 2,050 2,050 1,980 1,980 12,000
1985/12/06 2,060 2,060 2,020 2,050 29,000
1985/12/05 1,950 1,980 1,950 1,980 25,000
1985/12/04 1,930 1,940 1,920 1,920 26,000
1985/12/03 1,950 1,950 1,920 1,930 20,000
1985/12/02 1,950 1,950 1,930 1,930 16,000
1985/11/30 1,950 1,950 1,920 1,930 39,000
1985/11/29 1,950 1,950 1,920 1,920 3,000
1985/11/28 1,980 1,980 1,940 1,940 9,000
1985/11/27 2,000 2,000 2,000 2,000 1,000
1985/11/26 2,020 2,020 2,010 2,010 10,000
1985/11/25 2,100 2,100 2,010 2,040 36,000
1985/11/22 1,980 2,070 1,940 2,070 56,000
1985/11/21 1,850 1,950 1,850 1,950 14,000
1985/11/20 1,880 1,880 1,850 1,880 6,000
1985/11/19 1,820 1,850 1,780 1,850 11,000
1985/11/18 1,840 1,840 1,810 1,820 21,000
1985/11/16 1,850 1,850 1,850 1,850 7,000
1985/11/15 1,860 1,870 1,850 1,870 6,000
1985/11/14 1,860 1,860 1,850 1,850 10,000
1985/11/13 1,870 1,870 1,870 1,870 6,000
1985/11/12 1,900 1,900 1,870 1,870 6,000
1985/11/11 1,870 1,870 1,870 1,870 5,000
1985/11/08 1,850 1,850 1,850 1,850 33,000
1985/11/07 1,860 1,860 1,860 1,860 1,000
1985/11/06 1,850 1,850 1,850 1,850 5,000
1985/11/05 1,850 1,850 1,850 1,850 13,000
1985/11/02 1,850 1,850 1,850 1,850 6,000
1985/11/01 1,920 1,920 1,850 1,850 6,000
1985/10/31 1,940 1,940 1,930 1,930 4,000
1985/10/29 1,930 1,930 1,850 1,850 12,000
1985/10/28 1,890 1,900 1,890 1,900 4,000
1985/10/26 1,850 1,850 1,850 1,850 9,000
1985/10/25 1,840 1,840 1,840 1,840 12,000
1985/10/24 1,770 1,800 1,770 1,790 27,000
1985/10/23 1,790 1,800 1,770 1,770 7,000
1985/10/22 1,760 1,760 1,760 1,760 6,000
1985/10/21 1,750 1,760 1,750 1,760 17,000
1985/10/19 1,790 1,790 1,790 1,790 1,000
1985/10/18 1,790 1,800 1,770 1,800 4,000
1985/10/17 1,760 1,770 1,750 1,760 23,000
1985/10/16 1,740 1,740 1,730 1,730 9,000
1985/10/15 1,740 1,740 1,740 1,740 6,000
1985/10/14 1,790 1,790 1,760 1,760 5,000
1985/10/11 1,740 1,760 1,720 1,760 3,000
1985/10/09 1,660 1,710 1,660 1,710 13,000
1985/10/08 1,660 1,660 1,660 1,660 9,000
1985/10/07 1,660 1,660 1,660 1,660 4,000
1985/10/03 1,670 1,670 1,650 1,650 6,000
1985/10/02 1,670 1,670 1,670 1,670 1,000
1985/09/30 1,640 1,640 1,640 1,640 1,000
1985/09/27 1,600 1,610 1,600 1,610 2,000
1985/09/26 1,600 1,600 1,600 1,600 4,000
1985/09/26 1 -> 1.20 分割
1985/09/25 2,000 2,050 2,000 2,000 48,000
1985/09/20 2,480 2,480 2,400 2,400 66,000
1985/09/19 2,480 2,480 2,480 2,480 72,000
1985/09/18 2,480 2,500 2,480 2,500 77,000
1985/09/17 2,480 2,500 2,480 2,500 87,000
1985/09/13 2,440 2,470 2,440 2,460 42,000
1985/09/12 2,450 2,460 2,410 2,440 40,000
1985/09/11 2,470 2,470 2,430 2,430 57,000
1985/09/10 2,420 2,470 2,420 2,450 26,000
1985/09/09 2,420 2,420 2,390 2,400 11,000
1985/09/07 2,400 2,420 2,390 2,420 9,000
1985/09/06 2,400 2,420 2,400 2,420 21,000
1985/09/05 2,420 2,420 2,400 2,400 22,000
1985/09/04 2,390 2,550 2,390 2,400 112,000
1985/09/03 2,380 2,390 2,380 2,390 49,000
1985/09/02 2,400 2,400 2,390 2,390 81,000
1985/08/31 2,360 2,390 2,360 2,380 21,000
1985/08/30 2,390 2,390 2,370 2,370 16,000
1985/08/29 2,400 2,400 2,350 2,370 27,000
1985/08/28 2,370 2,420 2,360 2,360 80,000
1985/08/27 2,450 2,450 2,350 2,350 54,000
1985/08/26 2,460 2,460 2,450 2,450 33,000
1985/08/24 2,450 2,480 2,450 2,450 19,000
1985/08/23 2,410 2,490 2,410 2,480 32,000
1985/08/22 2,500 2,500 2,450 2,450 41,000
1985/08/21 2,500 2,520 2,500 2,510 39,000
1985/08/20 2,500 2,510 2,490 2,510 23,000
1985/08/19 2,570 2,570 2,500 2,560 10,000
1985/08/17 2,510 2,580 2,500 2,570 7,000
1985/08/16 2,500 2,570 2,500 2,530 23,000
1985/08/15 2,480 2,580 2,480 2,500 47,000
1985/08/14 2,340 2,500 2,340 2,500 22,000
1985/08/13 2,420 2,420 2,340 2,400 16,000
1985/08/12 2,450 2,450 2,360 2,360 7,000
1985/08/09 2,450 2,500 2,450 2,450 42,000
1985/08/08 2,250 2,500 2,250 2,500 48,000
1985/08/07 2,280 2,350 2,210 2,210 24,000
1985/08/06 2,200 2,340 2,200 2,340 7,000
1985/08/05 2,200 2,220 2,190 2,200 14,000
1985/08/03 2,230 2,230 2,200 2,200 5,000
1985/08/02 2,350 2,350 2,200 2,230 34,000
1985/08/01 2,340 2,450 2,340 2,350 70,000
1985/07/31 2,110 2,340 2,100 2,340 52,000
1985/07/30 2,280 2,280 2,100 2,100 60,000
1985/07/29 2,340 2,340 2,300 2,300 73,000
1985/07/27 2,450 2,500 2,440 2,500 34,000
1985/07/26 2,560 2,560 2,380 2,430 127,000
1985/07/25 2,610 2,610 2,560 2,560 57,000
1985/07/24 2,650 2,660 2,610 2,610 86,000
1985/07/23 2,650 2,690 2,650 2,660 57,000
1985/07/22 2,650 2,650 2,650 2,650 31,000
1985/07/20 2,660 2,700 2,650 2,650 44,000
1985/07/19 2,650 2,700 2,650 2,670 46,000
1985/07/18 2,690 2,690 2,650 2,660 46,000
1985/07/17 2,690 2,690 2,600 2,690 61,000
1985/07/16 2,570 2,700 2,550 2,600 82,000
1985/07/15 2,570 2,610 2,570 2,610 88,000
1985/07/12 2,850 2,850 2,760 2,770 149,000
1985/07/11 3,000 3,060 2,820 2,950 164,000
1985/07/10 3,100 3,100 2,970 3,100 1,194,001
1985/07/09 3,050 3,050 3,050 3,050 2,972,002

このページの先頭へ