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
2002/12/30 450 450 432 432 17,000
2002/12/27 443 450 434 450 49,000
2002/12/26 421 435 421 433 33,000
2002/12/25 420 420 418 420 52,000
2002/12/24 415 419 413 419 59,000
2002/12/20 415 417 415 415 53,000
2002/12/19 415 417 414 417 27,000
2002/12/18 427 427 415 415 43,000
2002/12/17 427 434 425 426 25,000
2002/12/16 429 434 426 434 29,000
2002/12/13 426 429 426 426 48,000
2002/12/12 434 440 431 432 74,000
2002/12/11 431 438 431 434 18,000
2002/12/10 444 444 431 431 26,000
2002/12/09 430 430 430 430 14,000
2002/12/06 425 431 425 430 17,000
2002/12/05 440 440 420 425 21,000
2002/12/04 443 443 422 434 82,000
2002/12/03 440 445 440 445 36,000
2002/12/02 444 444 440 440 21,000
2002/11/29 443 446 438 443 39,000
2002/11/28 445 450 436 443 43,000
2002/11/27 435 445 435 444 28,000
2002/11/26 435 438 430 430 45,000
2002/11/25 418 438 418 435 70,000
2002/11/22 416 430 415 416 176,000
2002/11/21 395 411 395 406 88,000
2002/11/20 377 390 372 390 41,000
2002/11/19 380 380 372 372 17,000
2002/11/18 400 400 385 387 12,000
2002/11/15 391 401 390 390 27,000
2002/11/14 396 400 395 396 16,000
2002/11/13 402 402 396 396 10,000
2002/11/12 400 402 398 401 21,000
2002/11/11 400 403 391 393 30,000
2002/11/08 402 402 391 396 10,000
2002/11/07 394 403 388 403 19,000
2002/11/06 390 395 384 386 49,000
2002/11/05 390 390 387 390 20,000
2002/11/01 375 387 375 382 60,000
2002/10/31 390 390 382 385 9,000
2002/10/30 390 391 385 385 17,000
2002/10/29 390 391 380 390 39,000
2002/10/28 386 390 385 390 13,000
2002/10/25 387 400 385 388 29,000
2002/10/24 390 393 388 392 23,000
2002/10/23 385 398 385 393 22,000
2002/10/22 416 416 408 408 24,000
2002/10/21 418 418 411 414 17,000
2002/10/18 415 418 410 410 22,000
2002/10/17 415 415 410 412 18,000
2002/10/16 422 424 417 420 23,000
2002/10/15 414 420 411 420 20,000
2002/10/11 400 405 394 405 25,000
2002/10/10 380 400 377 395 68,000
2002/10/09 413 413 385 387 43,000
2002/10/08 420 420 409 414 15,000
2002/10/07 431 431 416 421 42,000
2002/10/04 441 446 441 446 7,000
2002/10/03 454 454 442 446 26,000
2002/10/02 450 459 447 454 13,000
2002/10/01 460 460 450 450 3,000
2002/09/30 460 462 456 462 26,000
2002/09/27 460 460 453 453 17,000
2002/09/26 460 461 459 460 27,000
2002/09/25 440 460 440 460 37,000
2002/09/24 458 465 457 460 37,000
2002/09/20 451 456 451 453 19,000
2002/09/19 450 459 450 454 44,000
2002/09/18 453 453 452 453 16,000
2002/09/17 451 463 451 458 15,000
2002/09/13 465 465 451 451 42,000
2002/09/12 457 457 450 453 17,000
2002/09/11 457 465 455 464 22,000
2002/09/10 465 466 459 466 24,000
2002/09/09 444 460 435 456 18,000
2002/09/06 442 442 424 434 34,000
2002/09/05 445 448 442 443 26,000
2002/09/04 451 451 440 441 58,000
2002/09/03 472 472 452 452 38,000
2002/09/02 476 477 472 473 18,000
2002/08/30 489 489 474 476 21,000
2002/08/29 481 485 478 485 44,000
2002/08/28 485 486 485 486 37,000
2002/08/27 485 488 481 485 42,000
2002/08/26 480 484 474 484 33,000
2002/08/23 472 481 472 479 56,000
2002/08/22 480 480 474 480 19,000
2002/08/21 476 480 475 475 24,000
2002/08/20 479 479 470 471 13,000
2002/08/19 478 478 470 474 17,000
2002/08/16 473 475 471 475 10,000
2002/08/15 475 475 470 470 32,000
2002/08/14 473 475 470 475 20,000
2002/08/13 477 477 470 470 17,000
2002/08/12 481 482 477 477 14,000
2002/08/09 495 495 481 481 26,000
2002/08/08 480 482 480 480 15,000
2002/08/07 477 480 476 480 13,000
2002/08/06 480 480 477 477 13,000
2002/08/05 483 483 480 481 16,000
2002/08/02 481 485 480 480 8,000
2002/08/01 478 480 477 480 12,000
2002/07/31 487 487 477 477 11,000
2002/07/30 482 485 480 481 18,000
2002/07/29 477 482 477 479 11,000
2002/07/26 500 500 479 480 19,000
2002/07/25 495 508 494 500 53,000
2002/07/24 483 488 480 480 22,000
2002/07/23 481 481 481 481 9,000
2002/07/22 482 488 479 484 53,000
2002/07/19 489 490 488 488 15,000
2002/07/18 486 488 486 487 18,000
2002/07/17 489 489 485 486 9,000
2002/07/16 490 493 490 490 22,000
2002/07/15 495 495 490 490 14,000
2002/07/12 499 499 491 494 20,000
2002/07/11 497 497 490 490 49,000
2002/07/10 506 506 500 500 11,000
2002/07/09 502 507 500 507 15,000
2002/07/08 507 510 500 500 27,000
2002/07/05 504 507 503 506 17,000
2002/07/04 502 507 502 505 25,000
2002/07/03 515 522 498 500 44,000
2002/07/02 509 515 506 515 26,000
2002/07/01 509 515 500 515 20,000
2002/06/28 492 503 491 500 50,000
2002/06/27 491 500 491 493 18,000
2002/06/26 495 495 491 491 10,000
2002/06/25 500 504 493 501 15,000
2002/06/24 492 510 492 510 20,000
2002/06/21 505 505 490 490 21,000
2002/06/20 500 504 495 504 23,000
2002/06/19 503 513 500 500 20,000
2002/06/18 511 511 502 502 15,000
2002/06/17 511 513 505 505 23,000
2002/06/14 522 524 519 519 90,000
2002/06/13 524 524 522 522 15,000
2002/06/12 523 525 521 525 20,000
2002/06/11 521 525 521 525 20,000
2002/06/10 557 557 531 531 22,000
2002/06/07 530 538 527 531 19,000
2002/06/06 545 547 530 530 41,000
2002/06/05 547 552 545 545 34,000
2002/06/04 549 553 542 543 14,000
2002/06/03 552 553 550 550 58,000
2002/05/31 550 565 549 555 38,000
2002/05/30 550 551 545 550 31,000
2002/05/29 563 569 561 566 35,000
2002/05/28 572 573 565 573 75,000
2002/05/27 575 575 565 566 36,000
2002/05/24 552 561 552 561 42,000
2002/05/23 543 553 542 548 94,000
2002/05/22 560 569 558 558 46,000
2002/05/21 560 560 552 560 16,000
2002/05/20 551 557 550 550 12,000
2002/05/17 539 552 539 550 20,000
2002/05/16 540 558 540 558 10,000
2002/05/15 538 545 538 540 10,000
2002/05/14 540 541 537 541 15,000
2002/05/13 535 543 535 540 7,000
2002/05/10 554 555 548 555 14,000
2002/05/09 551 552 551 552 2,000
2002/05/08 548 550 548 550 4,000
2002/05/07 556 556 545 547 8,000
2002/05/02 563 568 549 568 31,000
2002/05/01 550 554 549 549 27,000
2002/04/30 558 558 540 546 20,000
2002/04/26 570 572 562 565 74,000
2002/04/25 576 579 562 562 117,000
2002/04/24 542 579 533 571 123,000
2002/04/23 539 544 533 541 29,000
2002/04/22 536 543 536 540 22,000
2002/04/19 534 535 531 535 12,000
2002/04/18 530 535 529 533 30,000
2002/04/17 521 533 521 533 33,000
2002/04/16 525 535 518 518 16,000
2002/04/15 526 528 525 528 8,000
2002/04/12 528 528 520 526 28,000
2002/04/11 528 528 526 526 5,000
2002/04/10 529 535 525 535 21,000
2002/04/09 533 533 525 525 9,000
2002/04/08 541 541 532 532 26,000
2002/04/05 538 540 531 540 23,000
2002/04/04 530 536 524 536 50,000
2002/04/03 512 523 512 523 20,000
2002/04/02 519 519 511 511 10,000
2002/04/01 510 519 505 519 40,000
2002/03/29 520 522 496 501 101,000
2002/03/28 530 533 522 522 76,000
2002/03/27 530 539 527 539 57,000
2002/03/26 535 544 530 535 58,000
2002/03/25 568 575 561 561 53,000
2002/03/22 561 561 556 556 32,000
2002/03/20 561 561 557 560 54,000
2002/03/19 551 569 551 560 48,000
2002/03/18 549 574 549 564 31,000
2002/03/15 558 558 536 549 57,000
2002/03/14 540 561 539 560 67,000
2002/03/13 565 565 545 545 44,000
2002/03/12 585 585 565 569 51,000
2002/03/11 574 599 570 590 84,000
2002/03/08 550 560 550 560 111,000
2002/03/07 526 549 526 538 47,000
2002/03/06 532 540 522 525 24,000
2002/03/05 530 535 520 532 60,000
2002/03/04 520 535 515 520 78,000
2002/03/01 525 525 509 520 14,000
2002/02/28 531 533 526 526 41,000
2002/02/27 530 530 520 525 36,000
2002/02/26 520 523 520 522 16,000
2002/02/25 510 515 510 515 22,000
2002/02/22 509 509 492 495 37,000
2002/02/21 495 504 495 504 38,000
2002/02/20 499 499 490 490 26,000
2002/02/19 501 501 492 499 48,000
2002/02/18 502 512 501 510 45,000
2002/02/15 502 514 501 502 43,000
2002/02/14 528 537 518 518 41,000
2002/02/13 510 535 510 527 40,000
2002/02/12 485 510 485 510 20,000
2002/02/08 491 491 482 482 56,000
2002/02/07 495 496 490 490 37,000
2002/02/06 491 495 490 495 21,000
2002/02/05 491 491 491 491 3,000
2002/02/04 495 495 490 490 12,000
2002/02/01 495 495 490 495 39,000
2002/01/31 505 505 495 495 34,000
2002/01/30 501 504 500 504 24,000
2002/01/29 501 503 501 501 17,000
2002/01/28 501 505 495 501 16,000
2002/01/25 510 512 495 501 21,000
2002/01/24 507 510 507 510 11,000
2002/01/23 511 511 507 507 5,000
2002/01/22 510 514 504 514 17,000
2002/01/21 508 510 502 510 19,000
2002/01/18 492 499 492 499 11,000
2002/01/17 500 500 491 491 10,000
2002/01/16 500 500 496 500 12,000
2002/01/15 509 510 500 500 16,000
2002/01/11 510 510 496 500 27,000
2002/01/10 511 511 500 500 22,000
2002/01/09 510 511 510 511 6,000
2002/01/08 503 510 503 510 8,000
2002/01/07 518 518 503 503 7,000
2002/01/04 518 518 518 518 5,000

このページの先頭へ