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
1991/12/30 1,390 1,400 1,390 1,400 2,000
1991/12/25 1,440 1,440 1,440 1,440 2,000
1991/12/24 1,440 1,440 1,440 1,440 1,000
1991/12/20 1,440 1,440 1,440 1,440 5,000
1991/12/19 1,440 1,440 1,440 1,440 2,000
1991/12/18 1,440 1,440 1,440 1,440 10,000
1991/12/13 1,470 1,480 1,430 1,480 11,000
1991/12/12 1,430 1,430 1,430 1,430 4,000
1991/12/06 1,500 1,500 1,480 1,480 10,000
1991/12/03 1,500 1,510 1,500 1,510 5,000
1991/12/02 1,510 1,510 1,510 1,510 1,000
1991/11/29 1,560 1,560 1,520 1,520 13,000
1991/11/25 1,670 1,670 1,670 1,670 1,000
1991/11/22 1,630 1,690 1,630 1,690 6,000
1991/11/21 1,560 1,690 1,560 1,690 30,000
1991/11/15 1,740 1,740 1,700 1,710 14,000
1991/11/14 1,760 1,760 1,740 1,740 7,000
1991/11/08 1,760 1,760 1,760 1,760 1,000
1991/11/07 1,800 1,800 1,740 1,740 3,000
1991/11/05 1,840 1,840 1,840 1,840 2,000
1991/11/01 1,840 1,840 1,790 1,790 10,000
1991/10/31 1,820 1,830 1,810 1,830 6,000
1991/10/30 1,830 1,830 1,830 1,830 12,000
1991/10/29 1,740 1,740 1,730 1,740 10,000
1991/10/28 1,730 1,730 1,730 1,730 8,000
1991/10/25 1,770 1,770 1,730 1,730 14,000
1991/10/24 1,730 1,750 1,720 1,740 7,000
1991/10/23 1,750 1,750 1,730 1,730 3,000
1991/10/22 1,760 1,760 1,750 1,750 4,000
1991/10/21 1,810 1,810 1,770 1,800 9,000
1991/10/18 1,870 1,870 1,800 1,800 18,000
1991/10/17 1,840 1,900 1,840 1,850 30,000
1991/10/16 1,790 1,800 1,780 1,800 12,000
1991/10/15 1,870 1,900 1,850 1,850 10,000
1991/10/14 1,850 1,850 1,850 1,850 4,000
1991/10/11 1,870 1,870 1,850 1,850 6,000
1991/10/09 1,900 1,900 1,850 1,860 5,000
1991/10/08 1,900 1,900 1,880 1,880 12,000
1991/10/07 1,900 1,910 1,900 1,900 4,000
1991/10/04 1,930 1,930 1,870 1,870 8,000
1991/10/03 1,960 1,960 1,930 1,930 10,000
1991/10/02 2,020 2,020 1,930 1,930 12,000
1991/10/01 2,000 2,020 1,950 1,990 6,000
1991/09/27 2,130 2,140 2,090 2,090 7,000
1991/09/26 2,180 2,180 2,140 2,140 6,000
1991/09/25 2,250 2,300 2,180 2,180 9,000
1991/09/24 2,140 2,170 2,140 2,170 5,000
1991/09/20 2,040 2,100 2,030 2,100 9,000
1991/09/19 1,980 2,010 1,980 2,000 14,000
1991/09/18 1,950 1,950 1,930 1,950 43,000
1991/09/17 1,870 1,930 1,870 1,930 5,000
1991/09/13 1,870 1,890 1,870 1,890 15,000
1991/09/12 1,870 1,870 1,850 1,870 6,000
1991/09/11 1,890 1,890 1,890 1,890 2,000
1991/09/10 1,920 1,920 1,890 1,890 2,000
1991/09/09 1,940 1,940 1,920 1,920 15,000
1991/09/06 1,930 1,930 1,910 1,920 14,000
1991/09/03 2,050 2,050 2,050 2,050 3,000
1991/08/30 2,100 2,130 2,100 2,130 3,000
1991/08/29 2,130 2,130 2,130 2,130 3,000
1991/08/26 2,250 2,250 2,250 2,250 1,000
1991/08/23 2,270 2,270 2,250 2,250 4,000
1991/08/22 2,300 2,300 2,280 2,280 5,000
1991/08/21 2,280 2,280 2,280 2,280 7,000
1991/08/09 2,500 2,500 2,500 2,500 5,000
1991/08/08 2,500 2,500 2,500 2,500 1,000
1991/08/06 2,550 2,550 2,510 2,510 5,000
1991/08/05 2,590 2,590 2,560 2,560 10,000
1991/08/02 2,620 2,620 2,620 2,620 13,000
1991/08/01 2,660 2,670 2,580 2,580 12,000
1991/07/31 2,490 2,670 2,480 2,670 44,000
1991/07/30 2,490 2,490 2,420 2,490 24,000
1991/07/29 2,490 2,490 2,490 2,490 2,000
1991/07/26 2,490 2,500 2,490 2,500 3,000
1991/07/25 2,420 2,520 2,420 2,520 26,000
1991/07/24 2,300 2,420 2,300 2,420 29,000
1991/07/23 2,300 2,300 2,300 2,300 2,000
1991/07/22 2,300 2,300 2,300 2,300 13,000
1991/07/19 2,300 2,310 2,280 2,300 20,000
1991/07/18 2,300 2,300 2,300 2,300 8,000
1991/07/17 2,300 2,300 2,300 2,300 19,000
1991/07/16 2,260 2,300 2,260 2,300 5,000
1991/07/15 2,270 2,270 2,260 2,260 2,000
1991/07/12 2,270 2,270 2,270 2,270 1,000
1991/07/11 2,230 2,300 2,230 2,300 9,000
1991/07/10 2,200 2,230 2,200 2,230 5,000
1991/07/09 2,180 2,180 2,180 2,180 3,000
1991/07/08 2,310 2,310 2,300 2,300 4,000
1991/07/05 2,340 2,340 2,300 2,300 2,000
1991/07/04 2,290 2,300 2,280 2,300 10,000
1991/07/03 2,430 2,430 2,350 2,350 11,000
1991/07/02 2,410 2,450 2,410 2,420 5,000
1991/07/01 2,500 2,500 2,400 2,400 12,000
1991/06/28 2,380 2,460 2,380 2,460 22,000
1991/06/27 2,370 2,430 2,370 2,390 16,000
1991/06/26 2,410 2,450 2,410 2,430 48,000
1991/06/25 2,370 2,400 2,360 2,400 15,000
1991/06/24 2,440 2,460 2,410 2,450 12,000
1991/06/21 2,450 2,460 2,440 2,440 11,000
1991/06/20 2,490 2,490 2,450 2,450 3,000
1991/06/19 2,490 2,500 2,460 2,500 15,000
1991/06/18 2,560 2,560 2,520 2,520 8,000
1991/06/17 2,620 2,620 2,600 2,600 5,000
1991/06/14 2,520 2,650 2,520 2,580 16,000
1991/06/13 2,620 2,620 2,560 2,560 11,000
1991/06/12 2,480 2,610 2,480 2,610 42,000
1991/06/11 2,440 2,480 2,400 2,480 5,000
1991/06/10 2,460 2,460 2,400 2,400 11,000
1991/06/07 2,480 2,480 2,450 2,460 10,000
1991/06/06 2,550 2,550 2,490 2,490 18,000
1991/06/05 2,540 2,540 2,540 2,540 5,000
1991/06/04 2,500 2,500 2,480 2,500 7,000
1991/06/03 2,560 2,560 2,500 2,500 6,000
1991/05/31 2,570 2,590 2,560 2,560 14,000
1991/05/30 2,570 2,570 2,550 2,570 16,000
1991/05/29 2,550 2,550 2,550 2,550 11,000
1991/05/28 2,610 2,610 2,610 2,610 2,000
1991/05/27 2,680 2,700 2,660 2,660 6,000
1991/05/24 2,720 2,720 2,680 2,700 25,000
1991/05/23 2,680 2,680 2,680 2,680 7,000
1991/05/16 2,830 2,830 2,800 2,800 10,000
1991/05/15 2,850 2,850 2,810 2,810 16,000
1991/05/14 2,870 2,920 2,850 2,880 38,000
1991/05/13 2,900 2,900 2,860 2,870 46,000
1991/05/10 2,850 2,890 2,830 2,890 36,000
1991/05/09 2,830 2,850 2,800 2,810 52,000
1991/05/08 2,820 2,850 2,800 2,820 29,000
1991/05/07 2,820 2,820 2,780 2,780 5,000
1991/05/02 2,710 2,760 2,700 2,730 23,000
1991/05/01 2,700 2,700 2,680 2,680 5,000
1991/04/30 2,630 2,630 2,630 2,630 4,000
1991/04/26 2,710 2,710 2,690 2,700 6,000
1991/04/25 2,790 2,790 2,750 2,750 15,000
1991/04/24 2,800 2,800 2,750 2,750 28,000
1991/04/23 2,880 2,880 2,720 2,750 48,000
1991/04/22 2,910 2,930 2,880 2,900 20,000
1991/04/19 2,890 2,940 2,890 2,940 63,000
1991/04/18 2,890 2,900 2,800 2,900 58,000
1991/04/17 2,790 2,850 2,750 2,850 72,000
1991/04/16 2,750 2,750 2,730 2,730 46,000
1991/04/15 2,840 2,840 2,750 2,750 7,000
1991/04/12 2,840 2,850 2,750 2,850 16,000
1991/04/11 2,780 2,830 2,780 2,830 14,000
1991/04/10 2,780 2,780 2,780 2,780 12,000
1991/04/09 2,750 2,760 2,750 2,750 25,000
1991/04/08 2,780 2,780 2,750 2,750 8,000
1991/04/05 2,670 2,750 2,670 2,700 22,000
1991/04/04 2,660 2,700 2,640 2,670 33,000
1991/04/03 2,600 2,600 2,600 2,600 16,000
1991/04/02 2,530 2,530 2,520 2,530 7,000
1991/04/01 2,520 2,550 2,520 2,520 16,000
1991/03/29 2,570 2,570 2,510 2,510 12,000
1991/03/28 2,530 2,550 2,530 2,530 4,000
1991/03/27 2,500 2,510 2,500 2,510 6,000
1991/03/26 2,480 2,500 2,470 2,470 13,000
1991/03/25 2,510 2,510 2,510 2,510 12,000
1991/03/22 2,650 2,650 2,610 2,630 13,000
1991/03/20 2,650 2,660 2,630 2,650 15,000
1991/03/19 2,720 2,720 2,650 2,660 17,000
1991/03/18 2,890 2,890 2,740 2,740 23,000
1991/03/15 2,830 2,850 2,800 2,850 38,000
1991/03/14 2,750 2,890 2,750 2,800 94,000
1991/03/13 2,780 2,780 2,700 2,700 31,000
1991/03/12 2,920 2,920 2,900 2,900 2,000
1991/03/11 2,970 2,970 2,890 2,930 12,000
1991/03/08 2,900 2,960 2,850 2,960 41,000
1991/03/07 2,990 2,990 2,890 2,930 184,000
1991/03/06 2,840 2,970 2,820 2,950 454,000
1991/03/05 2,740 2,800 2,660 2,800 219,000
1991/03/04 2,690 2,700 2,600 2,700 20,000
1991/03/01 2,660 2,660 2,660 2,660 6,000
1991/02/28 2,590 2,600 2,570 2,580 14,000
1991/02/27 2,610 2,650 2,550 2,550 60,000
1991/02/26 2,600 2,660 2,600 2,600 16,000
1991/02/25 2,580 2,600 2,550 2,550 27,000
1991/02/22 2,600 2,610 2,590 2,600 39,000
1991/02/21 2,540 2,620 2,540 2,600 78,000
1991/02/20 2,650 2,650 2,600 2,600 10,000
1991/02/19 2,690 2,690 2,620 2,620 56,000
1991/02/18 2,780 2,800 2,680 2,700 76,000
1991/02/15 2,600 2,700 2,580 2,700 24,000
1991/02/14 2,640 2,690 2,600 2,600 106,000
1991/02/13 2,540 2,640 2,540 2,600 56,000
1991/02/12 2,460 2,540 2,450 2,540 82,000
1991/02/08 2,330 2,460 2,330 2,440 159,000
1991/02/07 2,270 2,350 2,250 2,350 42,000
1991/02/06 2,220 2,280 2,220 2,270 21,000
1991/02/05 2,130 2,230 2,130 2,200 16,000
1991/02/04 2,120 2,120 2,100 2,100 5,000
1991/02/01 2,160 2,160 2,110 2,110 11,000
1991/01/31 2,150 2,160 2,120 2,150 13,000
1991/01/30 2,170 2,170 2,080 2,080 20,000
1991/01/29 2,160 2,170 2,120 2,170 14,000
1991/01/28 2,170 2,170 2,160 2,170 3,000
1991/01/25 2,180 2,180 2,180 2,180 10,000
1991/01/24 2,200 2,300 2,200 2,300 8,000
1991/01/23 2,140 2,200 2,140 2,200 18,000
1991/01/22 2,220 2,220 2,200 2,200 26,000
1991/01/18 2,220 2,220 2,210 2,220 13,000
1991/01/17 2,220 2,250 2,220 2,220 8,000
1991/01/14 2,260 2,260 2,260 2,260 2,000
1991/01/11 2,260 2,260 2,220 2,260 18,000
1991/01/10 2,300 2,300 2,300 2,300 2,000
1991/01/09 2,350 2,350 2,350 2,350 5,000
1991/01/04 2,680 2,680 2,680 2,680 1,000

このページの先頭へ