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
1998/12/30 782 782 770 782 17,000
1998/12/29 794 794 776 776 11,000
1998/12/28 798 800 798 800 15,000
1998/12/25 800 800 787 791 17,000
1998/12/24 785 785 776 776 41,000
1998/12/22 782 813 782 788 37,000
1998/12/21 818 819 799 800 30,000
1998/12/18 824 824 785 820 64,000
1998/12/17 784 824 784 824 81,000
1998/12/16 776 789 776 780 51,000
1998/12/15 781 789 770 770 58,000
1998/12/14 800 802 790 797 128,000
1998/12/11 827 828 800 802 118,000
1998/12/10 820 840 820 825 57,000
1998/12/09 799 814 799 814 20,000
1998/12/08 799 800 799 799 21,000
1998/12/07 821 821 800 800 17,000
1998/12/04 807 811 800 811 61,000
1998/12/03 837 837 820 827 51,000
1998/12/02 805 837 805 837 86,000
1998/12/01 827 827 805 805 108,000
1998/11/30 826 850 825 827 201,000
1998/11/27 860 876 822 822 140,000
1998/11/26 805 851 805 850 125,000
1998/11/25 794 805 782 805 139,000
1998/11/24 781 798 775 794 98,000
1998/11/20 765 778 765 767 125,000
1998/11/19 750 762 749 758 295,000
1998/11/18 729 755 728 749 297,000
1998/11/17 680 720 680 719 505,000
1998/11/16 675 678 668 678 183,000
1998/11/13 679 682 671 671 77,000
1998/11/12 682 692 680 682 82,000
1998/11/11 682 685 675 675 30,000
1998/11/10 690 693 680 692 59,000
1998/11/09 696 696 680 690 79,000
1998/11/06 710 710 680 696 232,000
1998/11/05 674 696 670 695 105,000
1998/11/04 670 670 651 655 84,000
1998/11/02 620 645 620 631 90,000
1998/10/30 619 627 617 617 56,000
1998/10/29 627 627 611 619 42,000
1998/10/28 620 630 610 625 89,000
1998/10/27 637 640 601 601 43,000
1998/10/26 670 670 667 667 20,000
1998/10/23 676 676 650 666 104,000
1998/10/22 694 711 676 676 133,000
1998/10/21 630 674 630 674 235,000
1998/10/20 656 656 601 620 173,000
1998/10/19 671 674 650 658 65,000
1998/10/16 691 699 670 670 23,000
1998/10/15 720 720 690 690 21,000
1998/10/14 755 755 720 720 14,000
1998/10/13 770 770 756 756 27,000
1998/10/12 770 772 770 772 19,000
1998/10/09 800 800 770 770 61,000
1998/10/08 850 850 820 825 43,000
1998/10/07 840 850 833 850 69,000
1998/10/06 848 848 840 840 12,000
1998/10/05 866 866 857 857 25,000
1998/10/02 864 867 862 865 10,000
1998/10/01 938 938 890 894 58,000
1998/09/30 950 950 945 946 37,000
1998/09/29 950 950 880 896 19,000
1998/09/28 936 950 915 950 20,000
1998/09/25 936 945 935 936 25,000
1998/09/24 920 965 917 925 121,000
1998/09/22 900 910 895 910 54,000
1998/09/21 881 905 869 899 53,000
1998/09/18 889 890 880 883 16,000
1998/09/17 889 900 889 895 100,000
1998/09/16 880 890 880 890 24,000
1998/09/14 869 880 869 880 26,000
1998/09/11 900 900 880 888 74,000
1998/09/10 910 915 910 910 51,000
1998/09/09 954 957 910 930 13,000
1998/09/08 953 953 952 953 9,000
1998/09/07 893 902 870 902 28,000
1998/09/04 917 917 902 902 12,000
1998/09/03 950 950 942 942 11,000
1998/09/02 966 966 950 950 24,000
1998/09/01 950 950 918 950 25,000
1998/08/31 951 960 951 951 23,000
1998/08/28 960 960 942 951 67,000
1998/08/27 1,007 1,007 999 1,000 35,000
1998/08/26 1,004 1,045 1,004 1,005 100,000
1998/08/25 1,044 1,044 1,017 1,044 60,000
1998/08/24 1,046 1,046 1,025 1,025 7,000
1998/08/21 1,040 1,050 1,027 1,040 17,000
1998/08/20 1,033 1,050 1,020 1,020 26,000
1998/08/19 1,021 1,048 1,021 1,033 9,000
1998/08/18 1,010 1,031 1,010 1,012 19,000
1998/08/17 1,018 1,018 1,010 1,011 12,000
1998/08/14 1,023 1,023 1,014 1,019 38,000
1998/08/13 1,040 1,040 1,020 1,023 35,000
1998/08/12 1,009 1,023 1,009 1,020 38,000
1998/08/11 1,041 1,041 1,025 1,025 46,000
1998/08/10 1,034 1,049 1,022 1,040 57,000
1998/08/07 1,070 1,070 1,050 1,054 102,000
1998/08/06 1,080 1,080 1,050 1,050 41,000
1998/08/05 1,139 1,139 1,070 1,080 42,000
1998/08/04 1,080 1,080 1,069 1,069 128,000
1998/08/03 1,110 1,110 1,070 1,070 73,000
1998/07/31 1,140 1,145 1,110 1,110 77,000
1998/07/30 1,140 1,141 1,131 1,140 51,000
1998/07/29 1,150 1,168 1,126 1,140 59,000
1998/07/28 1,150 1,150 1,121 1,130 70,000
1998/07/27 1,205 1,205 1,170 1,175 44,000
1998/07/24 1,209 1,209 1,200 1,205 20,000
1998/07/23 1,172 1,210 1,170 1,208 13,000
1998/07/22 1,249 1,249 1,170 1,210 75,000
1998/07/21 1,250 1,250 1,232 1,250 53,000
1998/07/17 1,302 1,320 1,251 1,251 41,000
1998/07/16 1,290 1,333 1,270 1,322 92,000
1998/07/15 1,299 1,330 1,280 1,330 79,000
1998/07/14 1,250 1,290 1,230 1,290 96,000
1998/07/13 1,250 1,259 1,230 1,250 28,000
1998/07/10 1,240 1,240 1,240 1,240 16,000
1998/07/09 1,254 1,260 1,250 1,251 24,000
1998/07/08 1,211 1,280 1,205 1,280 43,000
1998/07/07 1,160 1,270 1,160 1,250 109,000
1998/07/06 1,210 1,225 1,210 1,210 42,000
1998/07/03 1,170 1,250 1,158 1,250 119,000
1998/07/02 1,150 1,199 1,150 1,151 78,000
1998/07/01 1,170 1,170 1,147 1,150 30,000
1998/06/30 1,199 1,199 1,170 1,192 62,000
1998/06/29 1,161 1,190 1,150 1,190 72,000
1998/06/26 1,090 1,150 1,090 1,150 104,000
1998/06/25 1,050 1,100 1,050 1,080 46,000
1998/06/24 1,009 1,020 1,009 1,018 28,000
1998/06/23 1,000 1,031 1,000 1,031 130,000
1998/06/22 998 1,009 998 1,008 37,000
1998/06/19 1,051 1,051 1,001 1,009 45,000
1998/06/18 1,040 1,050 1,030 1,050 49,000
1998/06/17 1,021 1,030 1,000 1,000 41,000
1998/06/16 1,020 1,024 1,000 1,012 89,000
1998/06/15 1,065 1,066 1,060 1,060 61,000
1998/06/12 1,063 1,075 1,061 1,065 106,000
1998/06/11 1,080 1,090 1,063 1,064 80,000
1998/06/10 1,130 1,142 1,080 1,080 120,000
1998/06/09 1,142 1,142 1,101 1,120 30,000
1998/06/08 1,153 1,178 1,140 1,140 41,000
1998/06/05 1,212 1,218 1,179 1,179 36,000
1998/06/04 1,238 1,249 1,211 1,211 73,000
1998/06/03 1,212 1,240 1,212 1,239 45,000
1998/06/02 1,233 1,233 1,223 1,223 36,000
1998/06/01 1,250 1,250 1,220 1,220 23,000
1998/05/29 1,232 1,232 1,205 1,220 93,000
1998/05/28 1,255 1,255 1,252 1,252 22,000
1998/05/27 1,255 1,272 1,255 1,255 73,000
1998/05/26 1,260 1,280 1,255 1,270 32,000
1998/05/25 1,261 1,261 1,251 1,260 47,000
1998/05/22 1,275 1,300 1,275 1,278 151,000
1998/05/21 1,338 1,338 1,271 1,277 245,000
1998/05/20 1,321 1,358 1,321 1,358 98,000
1998/05/19 1,311 1,320 1,311 1,320 12,000
1998/05/18 1,306 1,310 1,290 1,310 24,000
1998/05/15 1,303 1,319 1,303 1,319 11,000
1998/05/14 1,310 1,320 1,303 1,303 42,000
1998/05/13 1,350 1,350 1,315 1,315 27,000
1998/05/12 1,354 1,360 1,318 1,350 28,000
1998/05/11 1,310 1,320 1,310 1,320 68,000
1998/05/08 1,330 1,330 1,310 1,310 48,000
1998/05/07 1,350 1,360 1,310 1,310 97,000
1998/05/06 1,360 1,370 1,320 1,350 49,000
1998/05/01 1,311 1,360 1,311 1,360 46,000
1998/04/30 1,350 1,350 1,330 1,330 68,000
1998/04/28 1,321 1,350 1,320 1,340 166,000
1998/04/27 1,317 1,325 1,310 1,320 43,000
1998/04/24 1,312 1,321 1,312 1,316 75,000
1998/04/23 1,310 1,320 1,308 1,311 14,000
1998/04/22 1,293 1,300 1,290 1,295 71,000
1998/04/21 1,280 1,290 1,280 1,290 17,000
1998/04/20 1,300 1,310 1,280 1,280 18,000
1998/04/17 1,300 1,310 1,280 1,293 82,000
1998/04/16 1,330 1,340 1,300 1,300 51,000
1998/04/15 1,318 1,337 1,318 1,330 13,000
1998/04/14 1,330 1,338 1,330 1,338 13,000
1998/04/13 1,310 1,339 1,310 1,330 37,000
1998/04/10 1,330 1,330 1,300 1,300 17,000
1998/04/09 1,340 1,360 1,300 1,360 59,000
1998/04/08 1,280 1,340 1,280 1,330 84,000
1998/04/07 1,250 1,280 1,230 1,280 63,000
1998/04/06 1,280 1,280 1,230 1,230 16,000
1998/04/03 1,240 1,250 1,220 1,240 98,000
1998/04/02 1,240 1,270 1,220 1,220 100,000
1998/04/01 1,300 1,300 1,230 1,240 77,000
1998/03/31 1,270 1,280 1,240 1,270 129,000
1998/03/30 1,280 1,280 1,250 1,260 16,000
1998/03/27 1,260 1,270 1,240 1,270 29,000
1998/03/26 1,270 1,280 1,260 1,260 27,000
1998/03/25 1,280 1,290 1,280 1,290 61,000
1998/03/24 1,250 1,280 1,240 1,260 65,000
1998/03/23 1,260 1,280 1,250 1,280 74,000
1998/03/20 1,270 1,280 1,260 1,260 41,000
1998/03/19 1,260 1,300 1,260 1,300 83,000
1998/03/18 1,280 1,280 1,260 1,280 35,000
1998/03/17 1,290 1,290 1,280 1,290 15,000
1998/03/16 1,300 1,300 1,280 1,290 30,000
1998/03/13 1,290 1,330 1,290 1,330 32,000
1998/03/12 1,330 1,330 1,300 1,330 44,000
1998/03/11 1,300 1,320 1,280 1,310 128,000
1998/03/10 1,320 1,320 1,290 1,300 45,000
1998/03/09 1,320 1,320 1,300 1,320 64,000
1998/03/06 1,330 1,350 1,320 1,320 36,000
1998/03/05 1,330 1,340 1,330 1,330 21,000
1998/03/04 1,340 1,350 1,330 1,350 15,000
1998/03/03 1,350 1,360 1,330 1,340 57,000
1998/03/02 1,360 1,360 1,320 1,330 39,000
1998/02/27 1,380 1,390 1,340 1,360 21,000
1998/02/26 1,380 1,380 1,350 1,380 47,000
1998/02/25 1,350 1,370 1,330 1,370 86,000
1998/02/24 1,380 1,380 1,350 1,350 24,000
1998/02/23 1,300 1,390 1,290 1,390 95,000
1998/02/20 1,280 1,290 1,280 1,290 52,000
1998/02/19 1,300 1,320 1,270 1,320 212,000
1998/02/18 1,400 1,400 1,270 1,320 116,000
1998/02/17 1,350 1,400 1,350 1,400 54,000
1998/02/16 1,350 1,360 1,350 1,360 20,000
1998/02/13 1,400 1,400 1,340 1,350 42,000
1998/02/12 1,410 1,450 1,400 1,400 64,000
1998/02/10 1,420 1,430 1,400 1,400 58,000
1998/02/09 1,420 1,440 1,410 1,440 26,000
1998/02/06 1,450 1,450 1,420 1,440 95,000
1998/02/05 1,410 1,440 1,400 1,440 56,000
1998/02/04 1,450 1,450 1,400 1,410 103,000
1998/02/03 1,450 1,470 1,410 1,430 102,000
1998/02/02 1,400 1,420 1,390 1,420 68,000
1998/01/30 1,450 1,450 1,370 1,390 213,000
1998/01/29 1,510 1,520 1,430 1,430 90,000
1998/01/28 1,410 1,530 1,400 1,490 156,000
1998/01/27 1,370 1,420 1,370 1,400 69,000
1998/01/26 1,330 1,380 1,330 1,370 82,000
1998/01/23 1,350 1,360 1,340 1,350 47,000
1998/01/22 1,360 1,370 1,340 1,340 50,000
1998/01/21 1,410 1,420 1,380 1,380 45,000
1998/01/20 1,420 1,420 1,390 1,400 117,000
1998/01/19 1,370 1,410 1,370 1,400 157,000
1998/01/16 1,350 1,370 1,330 1,330 102,000
1998/01/14 1,350 1,380 1,350 1,350 82,000
1998/01/13 1,320 1,340 1,320 1,340 54,000
1998/01/12 1,290 1,340 1,270 1,340 48,000
1998/01/09 1,310 1,320 1,300 1,300 57,000
1998/01/08 1,270 1,340 1,270 1,300 87,000
1998/01/07 1,260 1,290 1,260 1,270 72,000
1998/01/06 1,230 1,260 1,230 1,260 47,000
1998/01/05 1,250 1,260 1,250 1,250 35,000

このページの先頭へ