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
1986/12/27 1,100 1,100 1,100 1,100 6,000
1986/12/26 1,100 1,100 1,100 1,100 21,000
1986/12/25 1,100 1,110 1,100 1,110 8,000
1986/12/24 1,160 1,160 1,150 1,150 10,000
1986/12/23 1,180 1,180 1,170 1,170 2,000
1986/12/22 1,170 1,170 1,150 1,160 13,000
1986/12/19 1,160 1,160 1,150 1,150 6,000
1986/12/18 1,200 1,200 1,200 1,200 14,000
1986/12/17 1,200 1,200 1,200 1,200 3,000
1986/12/16 1,200 1,200 1,200 1,200 2,000
1986/12/15 1,200 1,200 1,200 1,200 10,000
1986/12/12 1,190 1,200 1,190 1,200 11,000
1986/12/10 1,250 1,250 1,250 1,250 1,000
1986/12/09 1,210 1,230 1,210 1,210 14,000
1986/12/08 1,200 1,200 1,200 1,200 1,000
1986/12/05 1,190 1,200 1,170 1,200 14,000
1986/12/04 1,200 1,200 1,180 1,180 18,000
1986/12/03 1,190 1,200 1,190 1,190 8,000
1986/12/02 1,180 1,180 1,170 1,170 4,000
1986/12/01 1,150 1,180 1,140 1,170 23,000
1986/11/29 1,150 1,150 1,140 1,140 10,000
1986/11/28 1,150 1,170 1,150 1,150 58,000
1986/11/27 1,170 1,170 1,160 1,160 9,000
1986/11/26 1,200 1,200 1,180 1,180 42,000
1986/11/25 1,240 1,240 1,200 1,200 19,000
1986/11/22 1,200 1,200 1,190 1,200 15,000
1986/11/21 1,200 1,200 1,170 1,170 32,000
1986/11/20 1,200 1,200 1,200 1,200 21,000
1986/11/19 1,220 1,220 1,200 1,200 5,000
1986/11/18 1,200 1,220 1,200 1,220 13,000
1986/11/17 1,150 1,200 1,150 1,200 17,000
1986/11/14 1,200 1,200 1,170 1,170 22,000
1986/11/13 1,250 1,250 1,200 1,200 42,000
1986/11/12 1,300 1,300 1,260 1,300 21,000
1986/11/11 1,330 1,330 1,330 1,330 2,000
1986/11/10 1,340 1,340 1,300 1,310 6,000
1986/11/06 1,340 1,340 1,340 1,340 1,000
1986/11/04 1,390 1,400 1,390 1,400 6,000
1986/10/31 1,360 1,390 1,360 1,390 6,000
1986/10/30 1,400 1,400 1,350 1,360 17,000
1986/10/29 1,390 1,390 1,390 1,390 1,000
1986/10/28 1,400 1,400 1,400 1,400 5,000
1986/10/27 1,400 1,400 1,400 1,400 3,000
1986/10/25 1,420 1,420 1,420 1,420 14,000
1986/10/24 1,330 1,400 1,330 1,400 44,000
1986/10/23 1,260 1,330 1,260 1,330 10,000
1986/10/22 1,260 1,260 1,260 1,260 1,000
1986/10/20 1,280 1,300 1,250 1,250 12,000
1986/10/17 1,290 1,290 1,290 1,290 6,000
1986/10/16 1,260 1,280 1,250 1,280 8,000
1986/10/15 1,260 1,260 1,250 1,250 8,000
1986/10/14 1,280 1,280 1,250 1,250 8,000
1986/10/13 1,280 1,280 1,280 1,280 2,000
1986/10/07 1,300 1,300 1,300 1,300 2,000
1986/10/02 1,390 1,390 1,390 1,390 5,000
1986/09/27 1,370 1,390 1,370 1,390 16,000
1986/09/24 1,400 1,400 1,380 1,400 14,000
1986/09/19 1,400 1,400 1,400 1,400 1,000
1986/09/18 1,400 1,400 1,380 1,400 13,000
1986/09/17 1,440 1,440 1,400 1,400 10,000
1986/09/12 1,470 1,470 1,450 1,450 4,000
1986/09/11 1,480 1,480 1,480 1,480 1,000
1986/09/09 1,450 1,480 1,450 1,480 5,000
1986/09/08 1,480 1,480 1,430 1,440 8,000
1986/09/06 1,450 1,490 1,430 1,490 31,000
1986/09/05 1,400 1,430 1,390 1,430 56,000
1986/09/04 1,420 1,420 1,400 1,400 6,000
1986/09/03 1,420 1,420 1,420 1,420 2,000
1986/09/02 1,440 1,440 1,410 1,410 4,000
1986/09/01 1,460 1,460 1,440 1,450 5,000
1986/08/30 1,460 1,460 1,450 1,450 7,000
1986/08/29 1,460 1,500 1,460 1,500 5,000
1986/08/28 1,450 1,450 1,450 1,450 5,000
1986/08/27 1,460 1,460 1,450 1,450 10,000
1986/08/26 1,470 1,500 1,450 1,450 6,000
1986/08/25 1,490 1,490 1,450 1,450 17,000
1986/08/23 1,490 1,500 1,480 1,480 7,000
1986/08/22 1,470 1,470 1,470 1,470 3,000
1986/08/21 1,470 1,470 1,450 1,470 20,000
1986/08/20 1,470 1,470 1,450 1,450 7,000
1986/08/19 1,490 1,490 1,450 1,450 31,000
1986/08/18 1,500 1,500 1,480 1,480 7,000
1986/08/15 1,530 1,530 1,530 1,530 25,000
1986/08/14 1,540 1,540 1,540 1,540 2,000
1986/08/13 1,590 1,590 1,570 1,570 4,000
1986/08/12 1,600 1,600 1,600 1,600 7,000
1986/08/07 1,590 1,590 1,590 1,590 2,000
1986/08/06 1,530 1,600 1,530 1,600 5,000
1986/08/05 1,500 1,510 1,500 1,510 14,000
1986/08/01 1,500 1,500 1,480 1,480 22,000
1986/07/31 1,560 1,560 1,480 1,480 12,000
1986/07/29 1,670 1,680 1,670 1,670 7,000
1986/07/28 1,700 1,700 1,690 1,690 15,000
1986/07/26 1,670 1,670 1,670 1,670 2,000
1986/07/25 1,570 1,600 1,570 1,600 33,000
1986/07/24 1,520 1,550 1,520 1,550 22,000
1986/07/23 1,600 1,600 1,500 1,510 27,000
1986/07/22 1,600 1,600 1,600 1,600 6,000
1986/07/21 1,520 1,530 1,480 1,510 15,000
1986/07/19 1,570 1,570 1,510 1,510 7,000
1986/07/18 1,630 1,630 1,600 1,600 38,000
1986/07/17 1,750 1,750 1,630 1,630 37,000
1986/07/15 1,790 1,790 1,750 1,750 5,000
1986/07/14 1,780 1,790 1,780 1,780 18,000
1986/07/11 1,780 1,780 1,770 1,780 30,000
1986/07/10 1,780 1,780 1,780 1,780 9,000
1986/07/09 1,810 1,810 1,750 1,750 3,000
1986/07/08 1,820 1,820 1,800 1,820 15,000
1986/07/07 1,880 1,880 1,820 1,820 9,000
1986/07/05 1,890 1,890 1,870 1,890 5,000
1986/07/04 1,950 1,950 1,890 1,890 8,000
1986/07/03 1,890 1,900 1,890 1,900 6,000
1986/07/01 1,910 1,950 1,910 1,950 5,000
1986/06/30 1,950 1,950 1,950 1,950 5,000
1986/06/28 1,950 1,950 1,950 1,950 2,000
1986/06/27 1,950 1,950 1,950 1,950 6,000
1986/06/26 1,960 1,960 1,940 1,940 4,000
1986/06/25 2,000 2,000 1,930 1,930 24,000
1986/06/24 2,010 2,010 2,010 2,010 1,000
1986/06/23 2,100 2,100 2,080 2,080 10,000
1986/06/21 2,100 2,100 2,070 2,100 10,000
1986/06/19 2,020 2,050 2,020 2,050 3,000
1986/06/17 2,100 2,100 2,050 2,100 9,000
1986/06/16 2,100 2,100 2,100 2,100 4,000
1986/06/13 2,180 2,180 2,100 2,100 7,000
1986/06/11 2,180 2,190 2,180 2,180 11,000
1986/06/10 2,180 2,200 2,180 2,200 4,000
1986/06/09 2,170 2,170 2,150 2,150 7,000
1986/06/06 2,180 2,200 2,180 2,200 4,000
1986/06/05 2,150 2,150 2,150 2,150 6,000
1986/06/04 2,270 2,270 2,270 2,270 1,000
1986/06/03 2,250 2,300 2,210 2,290 62,000
1986/06/02 2,180 2,250 2,180 2,250 4,000
1986/05/31 2,160 2,160 2,160 2,160 4,000
1986/05/30 2,180 2,180 2,150 2,150 8,000
1986/05/29 2,180 2,180 2,180 2,180 3,000
1986/05/28 2,250 2,250 2,160 2,170 9,000
1986/05/26 2,270 2,270 2,270 2,270 6,000
1986/05/24 2,250 2,270 2,250 2,270 5,000
1986/05/23 2,210 2,300 2,210 2,300 13,000
1986/05/22 2,250 2,250 2,250 2,250 8,000
1986/05/21 2,300 2,300 2,300 2,300 12,000
1986/05/20 2,310 2,310 2,310 2,310 5,000
1986/05/19 2,380 2,390 2,380 2,390 2,000
1986/05/17 2,400 2,400 2,400 2,400 8,000
1986/05/16 2,390 2,400 2,390 2,400 18,000
1986/05/13 2,400 2,400 2,400 2,400 10,000
1986/05/12 2,390 2,400 2,380 2,400 29,000
1986/05/09 2,400 2,400 2,390 2,390 6,000
1986/05/08 2,400 2,410 2,400 2,400 32,000
1986/05/07 2,400 2,400 2,400 2,400 16,000
1986/05/06 2,400 2,400 2,400 2,400 23,000
1986/05/02 2,400 2,410 2,400 2,400 21,000
1986/05/01 2,400 2,400 2,400 2,400 22,000
1986/04/30 2,390 2,440 2,390 2,400 19,000
1986/04/28 2,330 2,350 2,320 2,350 28,000
1986/04/26 2,400 2,410 2,350 2,350 19,000
1986/04/25 2,360 2,400 2,360 2,400 35,000
1986/04/24 2,340 2,350 2,340 2,350 28,000
1986/04/23 2,340 2,350 2,320 2,340 100,000
1986/04/22 2,350 2,350 2,290 2,300 65,000
1986/04/21 2,350 2,360 2,300 2,350 68,000
1986/04/19 2,290 2,350 2,290 2,350 35,000
1986/04/18 2,290 2,290 2,240 2,250 27,000
1986/04/17 2,280 2,320 2,250 2,250 13,000
1986/04/16 2,200 2,320 2,170 2,320 36,000
1986/04/15 2,210 2,210 2,160 2,200 9,000
1986/04/14 2,240 2,240 2,200 2,200 14,000
1986/04/11 2,200 2,240 2,150 2,240 62,000
1986/04/10 2,220 2,240 2,170 2,210 23,000
1986/04/09 2,150 2,250 2,150 2,190 62,000
1986/04/07 2,080 2,080 2,030 2,030 10,000
1986/04/05 2,080 2,080 2,080 2,080 3,000
1986/04/04 2,000 2,050 2,000 2,020 28,000
1986/04/03 2,030 2,040 2,030 2,030 11,000
1986/04/02 1,950 2,030 1,950 2,030 20,000
1986/04/01 1,950 1,970 1,950 1,960 17,000
1986/03/31 2,030 2,030 1,960 2,020 6,000
1986/03/29 2,030 2,030 2,030 2,030 1,000
1986/03/28 2,000 2,010 2,000 2,010 11,000
1986/03/27 1,930 1,950 1,930 1,950 13,000
1986/03/26 1,950 1,950 1,860 1,930 118,000
1986/03/25 1,950 2,000 1,950 2,000 52,000
1986/03/24 1,950 1,980 1,950 1,980 8,000
1986/03/22 2,090 2,090 2,080 2,080 12,000
1986/03/20 2,080 2,080 2,080 2,080 7,000
1986/03/19 2,120 2,120 2,120 2,120 11,000
1986/03/15 2,210 2,210 2,200 2,200 11,000
1986/03/13 2,250 2,250 2,250 2,250 3,000
1986/03/12 2,300 2,300 2,290 2,300 63,000
1986/03/11 2,300 2,320 2,290 2,320 50,000
1986/03/10 2,300 2,300 2,270 2,300 65,000
1986/03/07 2,280 2,280 2,280 2,280 1,000
1986/03/06 2,290 2,290 2,290 2,290 1,000
1986/03/05 2,280 2,290 2,280 2,290 5,000
1986/03/04 2,300 2,300 2,280 2,280 9,000
1986/03/03 2,200 2,200 2,180 2,180 7,000
1986/03/01 2,200 2,200 2,200 2,200 3,000
1986/02/28 2,290 2,290 2,230 2,230 9,000
1986/02/27 2,280 2,330 2,280 2,330 28,000
1986/02/26 2,290 2,310 2,260 2,300 33,000
1986/02/25 2,320 2,330 2,300 2,330 17,000
1986/02/24 2,270 2,360 2,250 2,360 24,000
1986/02/21 2,160 2,200 2,160 2,200 16,000
1986/02/20 2,210 2,230 2,200 2,200 12,000
1986/02/19 2,250 2,290 2,250 2,250 20,000
1986/02/18 2,300 2,310 2,250 2,250 12,000
1986/02/17 2,340 2,390 2,330 2,330 10,000
1986/02/15 2,400 2,400 2,330 2,330 13,000
1986/02/14 2,370 2,410 2,360 2,400 16,000
1986/02/13 2,370 2,380 2,330 2,330 13,000
1986/02/12 2,450 2,450 2,330 2,370 18,000
1986/02/10 2,480 2,500 2,460 2,460 8,000
1986/02/07 2,500 2,540 2,480 2,480 43,000
1986/02/06 2,590 2,590 2,500 2,500 11,000
1986/02/05 2,490 2,600 2,490 2,600 93,000
1986/02/04 2,470 2,500 2,470 2,500 43,000
1986/02/03 2,490 2,490 2,450 2,470 20,000
1986/02/01 2,510 2,510 2,460 2,500 26,000
1986/01/31 2,560 2,560 2,450 2,450 37,000
1986/01/30 2,620 2,620 2,540 2,600 131,000
1986/01/29 2,490 2,690 2,400 2,650 715,000
1986/01/28 2,340 2,450 2,320 2,450 258,000
1986/01/27 2,280 2,290 2,200 2,290 27,000
1986/01/25 2,270 2,270 2,230 2,250 21,000
1986/01/24 2,250 2,280 2,200 2,230 68,000
1986/01/23 2,250 2,350 2,250 2,270 115,000
1986/01/22 2,090 2,300 2,090 2,290 176,000
1986/01/21 2,100 2,100 2,090 2,090 10,000
1986/01/20 2,090 2,140 2,090 2,100 5,000
1986/01/18 2,090 2,150 2,090 2,150 9,000
1986/01/17 2,160 2,160 2,060 2,060 24,000
1986/01/16 1,970 2,140 1,970 2,140 22,000
1986/01/14 1,930 1,950 1,930 1,940 21,000
1986/01/10 1,990 1,990 1,930 1,930 4,000
1986/01/09 2,000 2,000 2,000 2,000 3,000
1986/01/08 2,030 2,030 2,000 2,000 12,000
1986/01/07 2,020 2,020 2,000 2,000 2,000
1986/01/06 2,020 2,020 1,990 1,990 11,000
1986/01/04 2,040 2,040 2,020 2,020 3,000

このページの先頭へ