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
1992/12/30 1,200 1,220 1,200 1,220 7,000
1992/12/29 1,230 1,230 1,190 1,200 27,000
1992/12/28 1,240 1,250 1,220 1,230 18,000
1992/12/25 1,250 1,260 1,230 1,240 79,000
1992/12/24 1,220 1,260 1,210 1,250 140,000
1992/12/22 1,200 1,220 1,200 1,210 66,000
1992/12/21 1,230 1,230 1,200 1,200 50,000
1992/12/18 1,250 1,270 1,200 1,220 217,000
1992/12/17 1,130 1,230 1,130 1,230 237,000
1992/12/16 1,080 1,110 1,080 1,110 80,000
1992/12/15 1,080 1,080 1,060 1,080 37,000
1992/12/14 1,150 1,150 1,100 1,100 44,000
1992/12/11 1,100 1,160 1,100 1,130 168,000
1992/12/10 1,040 1,100 1,040 1,100 89,000
1992/12/09 985 1,030 985 1,010 64,000
1992/12/08 965 985 960 980 30,000
1992/12/07 970 980 965 965 20,000
1992/12/04 955 960 931 960 12,000
1992/12/03 965 985 960 960 34,000
1992/12/02 980 980 950 957 36,000
1992/12/01 980 1,010 980 1,000 62,000
1992/11/30 940 980 940 980 67,000
1992/11/27 915 930 900 930 57,000
1992/11/26 835 900 834 899 123,000
1992/11/25 819 834 819 830 56,000
1992/11/24 800 820 800 819 62,000
1992/11/18 680 690 680 690 11,000
1992/11/13 680 680 680 680 5,000
1992/11/12 700 700 690 690 4,000
1992/11/10 700 700 700 700 4,000
1992/11/09 715 715 700 700 6,000
1992/11/06 721 721 715 715 3,000
1992/11/05 711 711 711 711 1,000
1992/11/04 715 715 710 710 3,000
1992/11/02 720 720 701 720 10,000
1992/10/29 730 730 730 730 1,000
1992/10/26 744 760 744 760 5,000
1992/10/23 730 730 730 730 1,000
1992/10/22 750 750 749 750 6,000
1992/10/20 775 775 768 768 3,000
1992/10/19 771 775 771 775 6,000
1992/10/16 780 780 771 780 15,000
1992/10/15 748 750 748 750 16,000
1992/10/14 696 710 696 710 11,000
1992/10/13 697 710 694 694 57,000
1992/10/12 700 710 690 694 35,000
1992/10/09 734 734 710 710 15,000
1992/10/08 734 735 734 735 4,000
1992/10/07 740 740 740 740 3,000
1992/10/06 740 740 740 740 2,000
1992/10/02 770 770 750 750 2,000
1992/09/30 810 810 800 800 6,000
1992/09/29 820 820 820 820 4,000
1992/09/25 820 830 820 830 6,000
1992/09/24 834 839 830 830 7,000
1992/09/21 849 849 844 844 13,000
1992/09/18 851 860 851 851 7,000
1992/09/17 851 851 851 851 1,000
1992/09/16 875 875 851 851 7,000
1992/09/14 875 875 875 875 16,000
1992/09/11 870 875 870 875 25,000
1992/09/10 860 865 860 860 22,000
1992/09/09 850 860 850 850 3,000
1992/09/08 859 860 850 850 3,000
1992/09/07 860 860 860 860 5,000
1992/09/04 810 855 810 855 38,000
1992/09/03 810 810 800 800 5,000
1992/09/02 821 821 801 810 43,000
1992/09/01 821 821 817 821 8,000
1992/08/28 770 794 760 791 16,000
1992/08/27 770 770 750 770 50,000
1992/08/26 770 770 755 765 8,000
1992/08/25 776 777 775 775 13,000
1992/08/24 751 756 751 756 18,000
1992/08/21 720 730 710 721 43,000
1992/08/20 726 730 720 720 25,000
1992/08/19 740 740 731 731 19,000
1992/08/18 731 731 731 731 3,000
1992/08/17 760 760 759 759 4,000
1992/08/14 789 790 770 770 18,000
1992/08/13 791 791 791 791 5,000
1992/08/12 821 821 821 821 2,000
1992/08/10 822 822 821 821 2,000
1992/08/07 821 821 821 821 3,000
1992/08/05 838 838 831 831 3,000
1992/08/03 860 860 855 855 5,000
1992/07/31 839 860 839 860 16,000
1992/07/30 839 841 839 841 10,000
1992/07/29 849 850 830 830 10,000
1992/07/28 850 850 850 850 3,000
1992/07/27 871 876 860 860 17,000
1992/07/24 884 884 871 871 2,000
1992/07/22 889 889 889 889 1,000
1992/07/21 873 890 873 890 8,000
1992/07/20 895 895 895 895 2,000
1992/07/16 900 900 900 900 23,000
1992/07/15 910 910 900 905 24,000
1992/07/14 919 919 900 900 2,000
1992/07/10 920 920 920 920 2,000
1992/07/09 915 919 915 919 2,000
1992/07/08 915 915 915 915 3,000
1992/07/07 924 924 920 920 2,000
1992/07/06 925 930 925 925 36,000
1992/07/03 906 925 906 925 8,000
1992/07/02 905 905 905 905 4,000
1992/07/01 880 880 870 870 9,000
1992/06/26 904 904 890 890 3,000
1992/06/25 910 910 900 900 12,000
1992/06/24 909 909 900 905 3,000
1992/06/23 909 909 909 909 1,000
1992/06/22 930 930 930 930 1,000
1992/06/19 948 950 948 950 6,000
1992/06/18 960 960 955 955 24,000
1992/06/17 964 965 964 964 6,000
1992/06/16 965 965 963 963 5,000
1992/06/15 966 966 966 966 4,000
1992/06/12 966 966 966 966 2,000
1992/06/11 965 965 965 965 3,000
1992/06/10 960 962 960 962 5,000
1992/06/08 956 957 956 957 3,000
1992/06/05 978 978 957 957 7,000
1992/06/04 980 980 980 980 11,000
1992/06/02 1,070 1,070 1,070 1,070 1,000
1992/06/01 1,090 1,090 1,090 1,090 1,000
1992/05/28 1,100 1,100 1,100 1,100 10,000
1992/05/27 1,080 1,080 1,080 1,080 2,000
1992/05/26 1,110 1,110 1,090 1,090 8,000
1992/05/25 1,080 1,100 1,080 1,100 7,000
1992/05/22 1,060 1,080 1,060 1,080 9,000
1992/05/21 1,110 1,120 1,090 1,100 4,000
1992/05/20 1,120 1,120 1,120 1,120 10,000
1992/05/19 1,120 1,120 1,120 1,120 4,000
1992/05/18 1,090 1,130 1,090 1,120 17,000
1992/05/15 1,100 1,120 1,100 1,120 3,000
1992/05/14 1,100 1,100 1,100 1,100 8,000
1992/05/13 1,060 1,070 1,050 1,070 6,000
1992/05/12 1,070 1,070 1,070 1,070 10,000
1992/05/11 1,050 1,070 1,050 1,070 8,000
1992/05/07 1,010 1,060 1,000 1,060 62,000
1992/05/06 1,010 1,040 1,010 1,040 5,000
1992/04/30 1,010 1,020 1,010 1,010 7,000
1992/04/28 990 1,040 990 1,030 34,000
1992/04/27 990 990 971 990 22,000
1992/04/24 970 985 970 980 19,000
1992/04/23 960 960 950 960 10,000
1992/04/22 987 987 950 950 30,000
1992/04/21 999 999 999 999 15,000
1992/04/20 980 998 978 989 8,000
1992/04/17 980 990 980 990 11,000
1992/04/15 920 920 920 920 9,000
1992/04/14 930 930 900 900 14,000
1992/04/13 920 925 920 925 6,000
1992/04/10 910 910 910 910 1,000
1992/04/09 920 920 910 910 3,000
1992/04/08 920 921 920 920 5,000
1992/04/07 936 936 920 920 10,000
1992/04/06 936 937 935 936 11,000
1992/04/03 939 939 937 937 13,000
1992/04/02 939 939 939 939 1,000
1992/04/01 950 950 940 940 14,000
1992/03/31 950 950 950 950 2,000
1992/03/30 970 970 970 970 3,000
1992/03/27 970 970 970 970 1,000
1992/03/26 980 980 979 979 2,000
1992/03/25 1,000 1,000 980 980 7,000
1992/03/24 1,010 1,010 1,000 1,000 4,000
1992/03/23 1,020 1,020 1,000 1,000 6,000
1992/03/18 1,100 1,100 1,100 1,100 21,000
1992/03/17 1,070 1,100 1,070 1,100 19,000
1992/03/13 1,030 1,040 1,030 1,040 13,000
1992/03/12 1,010 1,020 1,010 1,020 6,000
1992/03/11 1,010 1,030 1,010 1,020 10,000
1992/03/10 1,020 1,030 1,010 1,010 5,000
1992/03/09 1,010 1,010 1,000 1,000 4,000
1992/03/06 1,010 1,010 1,000 1,000 9,000
1992/03/05 1,000 1,010 1,000 1,000 12,000
1992/03/04 1,030 1,050 1,000 1,000 15,000
1992/03/03 1,050 1,060 1,040 1,040 16,000
1992/02/28 1,070 1,080 1,060 1,060 15,000
1992/02/27 1,070 1,080 1,050 1,070 17,000
1992/02/26 1,090 1,110 1,080 1,080 31,000
1992/02/25 1,100 1,100 1,050 1,090 25,000
1992/02/24 1,140 1,140 1,080 1,080 15,000
1992/02/21 1,240 1,240 1,180 1,180 23,000
1992/02/20 1,260 1,260 1,260 1,260 1,000
1992/02/19 1,250 1,250 1,240 1,250 7,000
1992/02/18 1,260 1,260 1,260 1,260 6,000
1992/02/17 1,240 1,260 1,240 1,260 6,000
1992/02/14 1,250 1,250 1,230 1,230 5,000
1992/02/13 1,270 1,270 1,270 1,270 1,000
1992/02/10 1,280 1,280 1,250 1,250 6,000
1992/02/07 1,360 1,360 1,300 1,300 7,000
1992/02/06 1,360 1,360 1,350 1,350 8,000
1992/02/05 1,330 1,350 1,330 1,350 9,000
1992/02/04 1,320 1,320 1,310 1,310 8,000
1992/02/03 1,310 1,320 1,310 1,320 3,000
1992/01/31 1,280 1,310 1,280 1,290 49,000
1992/01/30 1,280 1,280 1,280 1,280 3,000
1992/01/29 1,290 1,290 1,290 1,290 1,000
1992/01/28 1,290 1,290 1,290 1,290 1,000
1992/01/27 1,290 1,290 1,290 1,290 5,000
1992/01/24 1,260 1,260 1,250 1,250 4,000
1992/01/23 1,200 1,250 1,200 1,250 5,000
1992/01/22 1,120 1,200 1,120 1,200 15,000
1992/01/20 1,290 1,290 1,210 1,210 22,000
1992/01/13 1,380 1,380 1,380 1,380 4,000
1992/01/08 1,380 1,410 1,380 1,400 16,000
1992/01/07 1,410 1,410 1,400 1,400 5,000

このページの先頭へ