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
2008/12/30 763 800 763 800 15,900
2008/12/29 771 778 759 773 22,500
2008/12/26 764 774 750 762 30,900
2008/12/25 774 784 750 767 21,500
2008/12/24 745 755 722 744 25,400
2008/12/22 750 759 731 746 50,300
2008/12/19 789 793 750 751 86,900
2008/12/18 793 819 784 786 42,700
2008/12/17 803 815 780 792 39,400
2008/12/16 816 820 785 790 87,300
2008/12/15 837 843 800 842 50,700
2008/12/12 833 833 788 807 88,300
2008/12/11 813 836 790 836 49,900
2008/12/10 820 829 801 821 61,900
2008/12/09 839 847 791 800 97,700
2008/12/08 804 845 796 829 57,900
2008/12/05 796 823 788 812 98,100
2008/12/04 823 823 759 776 84,800
2008/12/03 809 818 784 813 67,000
2008/12/02 753 816 748 799 95,300
2008/12/01 808 810 789 793 50,100
2008/11/28 813 818 783 788 118,900
2008/11/27 821 840 815 830 57,400
2008/11/26 803 819 772 800 98,400
2008/11/25 776 805 754 795 95,800
2008/11/21 717 770 703 770 138,100
2008/11/20 807 827 745 747 208,800
2008/11/19 852 863 824 837 174,000
2008/11/18 879 879 815 822 193,600
2008/11/17 834 919 818 885 179,800
2008/11/14 850 870 832 861 135,500
2008/11/13 827 828 802 827 72,500
2008/11/12 833 879 833 857 144,900
2008/11/11 884 925 865 873 193,700
2008/11/10 870 905 837 854 129,000
2008/11/07 879 931 829 869 244,300
2008/11/06 982 1,025 865 892 351,600
2008/11/05 1,132 1,141 1,050 1,062 373,100
2008/11/04 1,042 1,149 1,042 1,133 216,900
2008/10/31 1,008 1,056 966 1,042 283,300
2008/10/30 908 1,008 890 1,008 254,800
2008/10/29 858 908 832 908 221,200
2008/10/28 737 813 732 808 238,900
2008/10/27 798 815 766 775 282,900
2008/10/24 831 870 788 830 226,300
2008/10/23 764 818 740 815 182,600
2008/10/22 801 814 755 764 153,000
2008/10/21 790 843 761 843 237,800
2008/10/20 755 812 745 810 135,100
2008/10/17 713 745 706 745 153,400
2008/10/16 671 707 667 683 187,100
2008/10/15 674 757 673 750 133,500
2008/10/14 670 673 652 673 111,000
2008/10/10 599 599 550 573 66,400
2008/10/09 567 628 562 609 91,400
2008/10/08 600 611 573 577 122,000
2008/10/07 581 636 581 606 124,900
2008/10/06 675 678 648 661 118,200
2008/10/03 675 685 666 668 70,200
2008/10/02 715 715 681 681 92,100
2008/10/01 728 730 700 707 68,900
2008/09/30 695 733 695 710 98,400
2008/09/29 736 773 736 745 113,600
2008/09/26 766 770 706 726 109,500
2008/09/25 784 784 759 772 57,500
2008/09/24 801 803 780 792 137,900
2008/09/22 827 836 802 802 70,400
2008/09/19 863 879 781 812 189,800
2008/09/18 850 897 834 879 38,800
2008/09/17 907 931 868 877 58,900
2008/09/16 900 900 857 872 67,900
2008/09/12 945 977 943 957 38,100
2008/09/11 961 981 938 955 25,300
2008/09/10 962 985 939 970 41,000
2008/09/09 993 994 970 982 33,900
2008/09/08 940 1,002 940 994 40,200
2008/09/05 901 950 900 940 54,400
2008/09/04 932 949 918 931 59,200
2008/09/03 941 941 922 928 30,300
2008/09/02 950 954 921 931 37,600
2008/09/01 976 979 953 955 17,500
2008/08/29 951 986 951 979 50,100
2008/08/28 950 956 928 942 36,200
2008/08/27 965 968 950 955 17,700
2008/08/26 952 966 951 957 25,800
2008/08/25 966 990 966 970 21,500
2008/08/22 965 970 952 963 34,500
2008/08/21 980 980 956 961 27,100
2008/08/20 969 980 967 973 23,700
2008/08/19 972 976 962 966 23,600
2008/08/18 985 1,029 984 1,002 43,200
2008/08/15 951 984 951 984 34,700
2008/08/14 938 965 938 956 32,900
2008/08/13 976 982 945 948 27,400
2008/08/12 989 995 976 976 34,500
2008/08/11 982 1,004 982 1,001 26,200
2008/08/08 971 988 969 980 26,000
2008/08/07 1,006 1,029 982 991 64,500
2008/08/06 954 1,005 954 1,001 46,100
2008/08/05 970 993 959 964 32,700
2008/08/04 1,009 1,012 971 975 49,700
2008/08/01 1,005 1,024 1,005 1,009 31,600
2008/07/31 1,045 1,056 1,018 1,025 48,100
2008/07/30 1,016 1,035 1,016 1,032 29,600
2008/07/29 998 1,028 993 1,003 40,400
2008/07/28 1,026 1,035 1,018 1,018 18,400
2008/07/25 1,045 1,046 1,024 1,031 60,800
2008/07/24 1,021 1,046 1,006 1,039 36,700
2008/07/23 1,019 1,023 1,001 1,014 35,500
2008/07/22 985 1,020 985 1,020 33,600
2008/07/18 1,001 1,013 993 995 25,700
2008/07/17 1,004 1,019 995 997 45,800
2008/07/16 1,010 1,021 996 1,004 31,200
2008/07/15 1,020 1,029 1,009 1,011 47,300
2008/07/14 1,010 1,054 1,010 1,029 48,300
2008/07/11 1,025 1,045 1,012 1,020 45,000
2008/07/10 1,020 1,040 1,014 1,026 69,700
2008/07/09 1,042 1,065 1,040 1,040 92,300
2008/07/08 1,041 1,052 1,015 1,023 70,800
2008/07/07 1,069 1,074 1,036 1,041 47,800
2008/07/04 1,051 1,068 1,031 1,049 49,100
2008/07/03 1,064 1,088 1,041 1,060 48,200
2008/07/02 1,108 1,110 1,063 1,064 60,600
2008/07/01 1,096 1,126 1,096 1,110 60,000
2008/06/30 1,116 1,116 1,096 1,098 57,400
2008/06/27 1,100 1,125 1,086 1,116 36,500
2008/06/26 1,138 1,164 1,131 1,137 38,400
2008/06/25 1,146 1,150 1,119 1,150 42,200
2008/06/24 1,130 1,144 1,115 1,126 63,500
2008/06/23 1,139 1,159 1,123 1,139 43,400
2008/06/20 1,182 1,182 1,152 1,159 35,700
2008/06/19 1,180 1,190 1,163 1,169 44,600
2008/06/18 1,186 1,209 1,185 1,194 35,800
2008/06/17 1,201 1,209 1,191 1,206 42,200
2008/06/16 1,203 1,218 1,195 1,211 61,100
2008/06/13 1,210 1,210 1,167 1,183 76,800
2008/06/12 1,168 1,187 1,149 1,182 63,400
2008/06/11 1,173 1,193 1,165 1,188 70,500
2008/06/10 1,186 1,187 1,154 1,157 24,300
2008/06/09 1,142 1,178 1,136 1,166 60,900
2008/06/06 1,184 1,192 1,180 1,180 66,300
2008/06/05 1,180 1,184 1,164 1,174 28,100
2008/06/04 1,158 1,183 1,145 1,179 87,800
2008/06/03 1,147 1,161 1,135 1,138 67,200
2008/06/02 1,170 1,179 1,129 1,167 61,100
2008/05/30 1,143 1,172 1,140 1,170 116,100
2008/05/29 1,103 1,135 1,103 1,126 40,600
2008/05/28 1,101 1,119 1,089 1,097 49,500
2008/05/27 1,100 1,132 1,091 1,112 94,600
2008/05/26 1,157 1,159 1,115 1,115 79,900
2008/05/23 1,130 1,155 1,121 1,137 54,800
2008/05/22 1,119 1,147 1,119 1,143 43,200
2008/05/21 1,151 1,158 1,124 1,151 71,000
2008/05/20 1,144 1,163 1,143 1,152 54,600
2008/05/19 1,159 1,170 1,143 1,156 51,100
2008/05/16 1,144 1,171 1,134 1,144 102,400
2008/05/15 1,129 1,140 1,113 1,128 141,700
2008/05/14 1,058 1,113 1,056 1,109 75,600
2008/05/13 1,087 1,115 1,082 1,098 44,400
2008/05/12 1,058 1,130 1,058 1,107 51,400
2008/05/09 1,135 1,146 1,077 1,078 72,500
2008/05/08 1,102 1,139 1,102 1,121 74,200
2008/05/07 1,085 1,113 1,085 1,106 93,400
2008/05/02 1,056 1,074 1,055 1,073 52,800
2008/05/01 1,062 1,070 1,042 1,045 38,200
2008/04/30 1,053 1,074 1,053 1,060 58,500
2008/04/28 1,061 1,086 1,057 1,070 93,900
2008/04/25 1,044 1,059 1,043 1,049 63,400
2008/04/24 1,041 1,054 1,023 1,024 99,500
2008/04/23 1,038 1,058 1,036 1,045 37,000
2008/04/22 1,050 1,057 1,038 1,047 58,800
2008/04/21 1,061 1,064 1,033 1,048 69,200
2008/04/18 1,016 1,053 1,006 1,047 100,300
2008/04/17 1,036 1,046 1,003 1,015 131,000
2008/04/16 1,024 1,047 1,019 1,037 56,100
2008/04/15 1,020 1,047 1,020 1,035 59,200
2008/04/14 1,028 1,049 1,015 1,026 75,800
2008/04/11 1,025 1,070 1,025 1,068 92,400
2008/04/10 1,049 1,066 1,009 1,014 167,200
2008/04/09 1,096 1,103 1,059 1,069 42,200
2008/04/08 1,112 1,116 1,081 1,095 75,700
2008/04/07 1,089 1,108 1,084 1,100 74,300
2008/04/04 1,120 1,126 1,095 1,108 55,400
2008/04/03 1,110 1,122 1,090 1,119 76,900
2008/04/02 1,094 1,120 1,079 1,110 86,400
2008/04/01 1,040 1,076 1,023 1,074 120,900
2008/03/31 1,060 1,066 1,026 1,041 85,100
2008/03/28 1,044 1,067 1,021 1,059 121,500
2008/03/27 1,050 1,060 1,032 1,037 94,400
2008/03/26 1,045 1,058 1,042 1,051 51,800
2008/03/25 1,053 1,070 1,038 1,056 98,200
2008/03/24 1,043 1,063 1,023 1,033 76,300
2008/03/21 1,028 1,064 1,015 1,058 142,800
2008/03/19 1,020 1,052 1,014 1,048 133,500
2008/03/18 983 1,003 974 1,001 113,700
2008/03/17 1,009 1,013 980 1,003 73,100
2008/03/14 1,082 1,082 1,038 1,047 219,000
2008/03/13 1,120 1,124 1,070 1,087 134,000
2008/03/12 1,142 1,145 1,106 1,120 125,300
2008/03/11 1,088 1,126 1,056 1,122 168,800
2008/03/10 1,127 1,143 1,070 1,088 160,500
2008/03/07 1,127 1,152 1,111 1,127 196,400
2008/03/06 1,152 1,190 1,100 1,175 244,200
2008/03/05 1,182 1,183 1,142 1,152 150,400
2008/03/04 1,154 1,186 1,154 1,182 183,300
2008/03/03 1,170 1,176 1,141 1,153 178,800
2008/02/29 1,230 1,230 1,195 1,202 126,400
2008/02/28 1,240 1,252 1,208 1,235 141,100
2008/02/27 1,200 1,253 1,195 1,243 207,400
2008/02/26 1,209 1,225 1,180 1,188 240,000
2008/02/25 1,163 1,195 1,147 1,193 180,600
2008/02/22 1,155 1,170 1,139 1,145 188,200
2008/02/21 1,134 1,178 1,134 1,154 213,100
2008/02/20 1,088 1,173 1,084 1,114 332,500
2008/02/19 1,101 1,140 1,100 1,122 200,400
2008/02/18 1,092 1,168 1,071 1,082 186,400
2008/02/15 1,101 1,111 1,079 1,092 184,900
2008/02/14 1,100 1,117 1,081 1,100 117,500
2008/02/13 1,050 1,088 1,050 1,056 153,300
2008/02/12 1,085 1,096 1,038 1,049 160,200
2008/02/08 1,100 1,120 1,070 1,080 200,700
2008/02/07 1,121 1,122 1,050 1,122 508,100
2008/02/06 1,311 1,317 1,171 1,171 147,000
2008/02/05 1,386 1,387 1,336 1,371 201,600
2008/02/04 1,354 1,387 1,351 1,385 59,700
2008/02/01 1,356 1,386 1,325 1,332 108,000
2008/01/31 1,317 1,377 1,308 1,376 117,900
2008/01/30 1,340 1,369 1,282 1,323 189,100
2008/01/29 1,290 1,330 1,290 1,329 145,800
2008/01/28 1,330 1,349 1,266 1,278 146,800
2008/01/25 1,290 1,316 1,280 1,310 96,600
2008/01/24 1,237 1,275 1,212 1,267 149,600
2008/01/23 1,177 1,240 1,170 1,217 231,700
2008/01/22 1,202 1,243 1,144 1,157 170,700
2008/01/21 1,341 1,347 1,244 1,245 159,800
2008/01/18 1,284 1,379 1,240 1,361 142,000
2008/01/17 1,246 1,304 1,230 1,292 134,900
2008/01/16 1,279 1,296 1,225 1,227 180,500
2008/01/15 1,349 1,355 1,266 1,271 133,200
2008/01/11 1,397 1,398 1,357 1,364 124,900
2008/01/10 1,427 1,453 1,376 1,377 136,800
2008/01/09 1,380 1,447 1,380 1,447 183,900
2008/01/08 1,370 1,400 1,370 1,386 101,100
2008/01/07 1,379 1,421 1,362 1,383 135,700
2008/01/04 1,439 1,442 1,403 1,408 98,800

このページの先頭へ