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
2010/12/30 677 677 670 674 25,000
2010/12/29 672 678 670 677 27,400
2010/12/28 674 674 665 669 17,700
2010/12/27 673 673 666 672 37,800
2010/12/24 669 672 667 667 23,400
2010/12/22 682 687 672 675 46,100
2010/12/21 687 687 677 682 36,700
2010/12/20 690 692 676 682 37,600
2010/12/17 683 693 683 689 51,400
2010/12/16 691 694 679 689 34,200
2010/12/15 681 688 678 688 64,200
2010/12/14 682 689 678 680 56,100
2010/12/13 676 684 667 682 35,800
2010/12/10 678 681 671 676 91,100
2010/12/09 676 686 675 681 52,200
2010/12/08 672 680 665 678 78,300
2010/12/07 670 674 667 672 57,700
2010/12/06 662 673 662 670 57,500
2010/12/03 660 668 657 662 52,600
2010/12/02 663 663 655 660 49,800
2010/12/01 650 655 642 647 85,900
2010/11/30 661 668 653 653 75,700
2010/11/29 655 663 654 661 59,000
2010/11/26 657 661 653 655 31,400
2010/11/25 655 662 646 652 60,200
2010/11/24 656 669 642 654 58,900
2010/11/22 673 673 665 667 25,200
2010/11/19 673 677 663 665 43,900
2010/11/18 653 672 650 672 47,200
2010/11/17 640 653 640 652 46,700
2010/11/16 649 658 644 647 68,000
2010/11/15 644 647 640 643 26,000
2010/11/12 643 645 637 639 31,800
2010/11/11 641 646 633 640 57,000
2010/11/10 632 644 632 641 42,600
2010/11/09 638 645 628 634 62,900
2010/11/08 657 659 632 638 137,300
2010/11/05 640 672 640 656 88,800
2010/11/04 639 653 639 650 50,900
2010/11/02 637 644 632 634 40,500
2010/11/01 652 654 633 637 66,100
2010/10/29 659 661 646 652 74,000
2010/10/28 654 659 650 659 101,700
2010/10/27 667 669 650 658 70,200
2010/10/26 666 692 654 661 66,100
2010/10/25 670 670 654 660 63,500
2010/10/22 676 686 671 676 75,200
2010/10/21 680 687 666 676 58,600
2010/10/20 707 714 681 688 78,400
2010/10/19 725 731 714 718 47,600
2010/10/18 708 720 706 719 46,200
2010/10/15 713 713 703 704 20,900
2010/10/14 710 719 710 713 34,600
2010/10/13 700 712 693 702 53,200
2010/10/12 719 720 698 704 59,900
2010/10/08 702 716 699 713 90,800
2010/10/07 694 702 688 696 30,100
2010/10/06 700 701 681 698 37,300
2010/10/05 685 702 677 700 31,900
2010/10/04 692 696 687 690 28,400
2010/10/01 705 707 692 692 43,200
2010/09/30 714 716 705 707 42,700
2010/09/29 714 723 709 719 33,100
2010/09/28 718 735 711 717 46,200
2010/09/27 723 726 708 725 44,300
2010/09/24 710 724 708 715 74,600
2010/09/22 719 721 714 715 17,000
2010/09/21 712 726 712 719 63,600
2010/09/17 703 710 692 709 45,300
2010/09/16 710 710 696 704 27,300
2010/09/15 700 712 690 708 34,000
2010/09/14 708 710 696 702 31,000
2010/09/13 710 711 701 709 33,600
2010/09/10 704 721 698 711 64,100
2010/09/09 713 714 706 712 19,500
2010/09/08 700 712 693 708 75,000
2010/09/07 714 720 712 715 20,800
2010/09/06 717 722 706 721 23,800
2010/09/03 707 709 699 707 59,100
2010/09/02 711 718 701 708 55,800
2010/09/01 704 706 691 705 48,100
2010/08/31 710 724 699 712 57,600
2010/08/30 724 737 713 725 56,300
2010/08/27 705 723 690 711 29,100
2010/08/26 708 712 686 705 40,200
2010/08/25 698 715 687 702 60,300
2010/08/24 693 693 682 688 55,600
2010/08/23 704 721 695 703 31,700
2010/08/20 707 715 703 708 21,600
2010/08/19 715 720 701 717 28,700
2010/08/18 715 721 703 709 25,400
2010/08/17 702 706 691 706 36,600
2010/08/16 710 713 705 711 15,600
2010/08/13 721 723 707 712 47,700
2010/08/12 714 720 710 718 26,800
2010/08/11 739 739 720 728 57,400
2010/08/10 766 766 745 749 39,800
2010/08/09 770 770 755 766 115,400
2010/08/06 750 768 748 759 63,600
2010/08/05 751 758 740 748 21,200
2010/08/04 763 763 736 746 61,000
2010/08/03 736 761 736 759 109,200
2010/08/02 735 736 723 732 34,300
2010/07/30 735 736 723 731 54,300
2010/07/29 739 747 735 741 27,100
2010/07/28 740 744 730 743 26,300
2010/07/27 729 734 725 734 22,800
2010/07/26 738 754 719 732 52,400
2010/07/23 715 745 714 724 47,300
2010/07/22 702 734 702 714 25,400
2010/07/21 716 723 711 713 38,900
2010/07/20 726 726 708 714 54,400
2010/07/16 737 739 722 728 58,800
2010/07/15 744 747 732 735 50,300
2010/07/14 745 760 721 755 24,300
2010/07/13 748 760 734 744 43,600
2010/07/12 757 768 743 757 24,200
2010/07/09 754 778 750 763 36,400
2010/07/08 751 751 738 749 36,900
2010/07/07 746 748 735 740 29,200
2010/07/06 740 753 731 753 38,100
2010/07/05 748 749 740 746 18,100
2010/07/02 742 755 734 745 62,000
2010/07/01 744 749 739 745 29,400
2010/06/30 749 758 745 751 55,600
2010/06/29 777 781 770 775 42,400
2010/06/28 790 793 772 773 36,200
2010/06/25 788 798 777 783 47,200
2010/06/24 785 793 780 789 49,500
2010/06/23 778 799 778 789 43,800
2010/06/22 795 798 784 793 76,200
2010/06/21 788 806 787 805 52,200
2010/06/18 786 787 776 787 62,100
2010/06/17 785 791 779 782 44,800
2010/06/16 785 792 782 790 63,900
2010/06/15 784 786 776 784 55,100
2010/06/14 782 794 780 790 39,900
2010/06/11 795 795 774 780 122,300
2010/06/10 792 792 764 774 138,100
2010/06/09 774 786 769 779 72,800
2010/06/08 768 782 768 774 107,600
2010/06/07 777 786 771 780 54,300
2010/06/04 790 805 788 802 98,100
2010/06/03 780 788 778 784 65,800
2010/06/02 774 778 765 772 66,100
2010/06/01 774 780 760 774 65,700
2010/05/31 762 770 746 767 146,300
2010/05/28 768 775 762 771 131,900
2010/05/27 746 758 731 753 182,200
2010/05/26 759 765 740 761 207,700
2010/05/25 775 777 760 767 172,300
2010/05/24 772 809 754 791 177,100
2010/05/21 790 790 767 777 145,700
2010/05/20 825 825 798 805 151,400
2010/05/19 840 840 824 837 123,600
2010/05/18 840 850 813 842 127,900
2010/05/17 849 851 827 844 176,100
2010/05/14 860 876 840 855 99,200
2010/05/13 860 869 849 864 93,700
2010/05/12 849 862 840 855 84,900
2010/05/11 849 859 840 849 108,300
2010/05/10 833 845 818 845 77,900
2010/05/07 852 852 824 834 97,900
2010/05/06 851 876 836 867 139,200
2010/04/30 880 889 878 881 47,800
2010/04/28 880 886 873 879 50,800
2010/04/27 900 905 880 897 53,300
2010/04/26 920 920 901 909 65,800
2010/04/23 887 905 882 901 80,100
2010/04/22 868 898 859 897 132,500
2010/04/21 851 865 851 863 66,600
2010/04/20 852 859 835 851 41,700
2010/04/19 841 844 836 840 38,200
2010/04/16 848 856 846 853 37,000
2010/04/15 851 860 845 858 48,400
2010/04/14 840 858 833 845 31,600
2010/04/13 852 852 805 842 70,600
2010/04/12 870 870 856 858 36,300
2010/04/09 844 862 844 858 55,300
2010/04/08 850 857 842 853 85,700
2010/04/07 850 852 840 847 61,100
2010/04/06 849 849 835 843 78,100
2010/04/05 830 839 828 839 65,700
2010/04/02 818 821 806 820 74,700
2010/04/01 793 806 783 803 89,000
2010/03/31 792 797 784 790 59,200
2010/03/30 769 786 759 785 73,400
2010/03/29 756 765 752 763 58,800
2010/03/26 759 773 750 767 83,800
2010/03/25 756 765 744 754 92,100
2010/03/24 739 743 737 741 50,800
2010/03/23 745 754 738 740 60,500
2010/03/19 745 752 742 752 57,100
2010/03/18 745 745 736 737 53,600
2010/03/17 736 742 730 737 42,400
2010/03/16 733 742 730 737 40,800
2010/03/15 730 741 727 735 60,600
2010/03/12 720 731 717 724 89,000
2010/03/11 704 714 704 714 69,000
2010/03/10 698 710 694 703 66,700
2010/03/09 691 698 690 693 35,100
2010/03/08 690 700 686 691 81,300
2010/03/05 684 688 681 686 49,800
2010/03/04 683 693 677 680 75,100
2010/03/03 686 699 674 687 87,700
2010/03/02 689 703 676 694 65,100
2010/03/01 684 698 684 694 31,200
2010/02/26 680 691 680 690 27,800
2010/02/25 682 687 678 685 82,500
2010/02/24 684 684 678 682 48,600
2010/02/23 689 689 675 685 61,800
2010/02/22 680 688 676 688 52,500
2010/02/19 678 690 673 680 57,500
2010/02/18 690 690 678 685 28,700
2010/02/17 675 688 672 684 37,100
2010/02/16 684 685 669 681 24,900
2010/02/15 690 690 672 677 18,700
2010/02/12 684 690 674 690 34,400
2010/02/10 683 684 676 677 30,700
2010/02/09 667 684 667 677 55,100
2010/02/08 670 680 658 677 73,100
2010/02/05 688 689 670 680 56,600
2010/02/04 694 694 685 690 23,600
2010/02/03 687 697 682 689 36,100
2010/02/02 690 692 683 687 34,100
2010/02/01 691 696 688 692 62,500
2010/01/29 695 698 688 690 52,500
2010/01/28 699 704 691 700 38,000
2010/01/27 689 699 686 689 53,700
2010/01/26 702 706 686 690 51,100
2010/01/25 700 702 693 698 35,100
2010/01/22 699 703 690 703 65,500
2010/01/21 691 712 680 703 122,100
2010/01/20 679 693 671 681 115,800
2010/01/19 673 677 663 670 66,700
2010/01/18 669 671 663 667 20,400
2010/01/15 672 673 663 669 71,900
2010/01/14 663 673 662 673 22,900
2010/01/13 670 679 664 665 36,300
2010/01/12 667 677 662 677 72,800
2010/01/08 663 672 653 659 84,400
2010/01/07 661 670 657 664 62,500
2010/01/06 647 663 644 655 61,200
2010/01/05 647 648 640 643 59,500
2010/01/04 633 647 633 646 23,800

このページの先頭へ