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
2015/12/30 1,280 1,286 1,265 1,271 46,300
2015/12/29 1,251 1,264 1,235 1,255 53,300
2015/12/28 1,225 1,256 1,224 1,251 63,100
2015/12/25 1,229 1,239 1,215 1,219 48,000
2015/12/24 1,256 1,256 1,226 1,229 70,100
2015/12/22 1,235 1,257 1,226 1,245 70,900
2015/12/21 1,243 1,249 1,225 1,238 74,500
2015/12/18 1,252 1,279 1,245 1,250 87,500
2015/12/17 1,277 1,292 1,261 1,268 84,500
2015/12/16 1,260 1,269 1,243 1,256 51,300
2015/12/15 1,263 1,264 1,241 1,242 71,200
2015/12/14 1,257 1,266 1,238 1,258 138,300
2015/12/11 1,294 1,299 1,275 1,287 132,800
2015/12/10 1,278 1,282 1,263 1,264 81,200
2015/12/09 1,290 1,303 1,278 1,278 80,600
2015/12/08 1,316 1,318 1,289 1,297 118,800
2015/12/07 1,330 1,335 1,320 1,327 73,400
2015/12/04 1,324 1,328 1,310 1,314 131,100
2015/12/03 1,345 1,351 1,327 1,340 98,400
2015/12/02 1,355 1,362 1,344 1,352 99,200
2015/12/01 1,346 1,367 1,341 1,363 183,100
2015/11/30 1,345 1,353 1,334 1,338 139,300
2015/11/27 1,350 1,381 1,330 1,345 258,300
2015/11/26 1,358 1,434 1,355 1,365 821,600
2015/11/25 1,526 1,526 1,363 1,418 176,400
2015/11/24 1,540 1,558 1,514 1,527 166,000
2015/11/20 1,525 1,539 1,503 1,538 142,100
2015/11/19 1,500 1,536 1,490 1,525 189,000
2015/11/18 1,468 1,484 1,452 1,482 186,900
2015/11/17 1,470 1,479 1,448 1,460 104,800
2015/11/16 1,430 1,469 1,425 1,464 81,900
2015/11/13 1,421 1,456 1,412 1,449 108,900
2015/11/12 1,460 1,460 1,427 1,432 190,200
2015/11/11 1,455 1,476 1,450 1,472 121,400
2015/11/10 1,420 1,459 1,418 1,455 202,000
2015/11/09 1,378 1,440 1,376 1,433 218,600
2015/11/06 1,318 1,398 1,311 1,393 220,200
2015/11/05 1,311 1,326 1,299 1,318 150,700
2015/11/04 1,309 1,333 1,309 1,325 143,500
2015/11/02 1,285 1,295 1,277 1,289 154,800
2015/10/30 1,291 1,304 1,281 1,291 105,500
2015/10/29 1,302 1,306 1,280 1,289 101,300
2015/10/28 1,312 1,316 1,297 1,308 86,100
2015/10/27 1,334 1,337 1,305 1,310 65,400
2015/10/26 1,310 1,338 1,305 1,323 92,800
2015/10/23 1,313 1,313 1,294 1,297 62,300
2015/10/22 1,291 1,316 1,281 1,286 79,800
2015/10/21 1,263 1,293 1,251 1,291 89,300
2015/10/20 1,253 1,276 1,243 1,256 73,000
2015/10/19 1,264 1,267 1,244 1,255 105,400
2015/10/16 1,268 1,270 1,236 1,257 181,900
2015/10/15 1,215 1,269 1,214 1,268 139,000
2015/10/14 1,220 1,227 1,198 1,217 182,100
2015/10/13 1,235 1,240 1,219 1,233 120,800
2015/10/09 1,226 1,250 1,219 1,250 102,800
2015/10/08 1,230 1,237 1,214 1,226 198,200
2015/10/07 1,239 1,251 1,226 1,240 82,200
2015/10/06 1,250 1,256 1,233 1,244 117,700
2015/10/05 1,252 1,266 1,229 1,232 83,300
2015/10/02 1,205 1,253 1,199 1,239 92,400
2015/10/01 1,216 1,225 1,199 1,217 96,600
2015/09/30 1,180 1,217 1,163 1,215 130,500
2015/09/29 1,175 1,178 1,153 1,171 127,500
2015/09/28 1,169 1,197 1,150 1,193 111,800
2015/09/25 1,166 1,181 1,153 1,181 133,600
2015/09/24 1,191 1,203 1,158 1,161 202,700
2015/09/18 1,210 1,230 1,191 1,218 144,200
2015/09/17 1,207 1,227 1,201 1,223 73,700
2015/09/16 1,221 1,221 1,189 1,201 99,800
2015/09/15 1,214 1,220 1,192 1,204 111,900
2015/09/14 1,247 1,247 1,205 1,206 102,200
2015/09/11 1,183 1,234 1,178 1,229 257,700
2015/09/10 1,186 1,205 1,175 1,199 181,400
2015/09/09 1,200 1,229 1,190 1,229 189,100
2015/09/08 1,153 1,169 1,140 1,150 146,800
2015/09/07 1,134 1,173 1,130 1,166 154,700
2015/09/04 1,187 1,187 1,145 1,164 194,400
2015/09/03 1,216 1,223 1,181 1,186 198,900
2015/09/02 1,200 1,234 1,187 1,203 121,200
2015/09/01 1,253 1,253 1,220 1,225 244,300
2015/08/31 1,270 1,273 1,232 1,253 135,300
2015/08/28 1,221 1,260 1,220 1,249 133,200
2015/08/27 1,179 1,198 1,160 1,191 174,000
2015/08/26 1,100 1,158 1,093 1,149 194,700
2015/08/25 1,072 1,149 1,055 1,098 302,100
2015/08/24 1,176 1,179 1,124 1,136 224,300
2015/08/21 1,200 1,229 1,191 1,205 159,900
2015/08/20 1,257 1,259 1,212 1,227 181,800
2015/08/19 1,262 1,271 1,251 1,262 121,300
2015/08/18 1,307 1,325 1,260 1,265 232,400
2015/08/17 1,250 1,303 1,244 1,296 194,300
2015/08/14 1,234 1,254 1,234 1,250 136,600
2015/08/13 1,220 1,262 1,220 1,247 222,600
2015/08/12 1,260 1,260 1,211 1,228 193,600
2015/08/11 1,260 1,301 1,260 1,267 224,600
2015/08/10 1,175 1,261 1,164 1,260 308,900
2015/08/07 1,251 1,265 1,201 1,205 524,200
2015/08/06 1,326 1,353 1,316 1,341 120,200
2015/08/05 1,322 1,345 1,281 1,296 193,900
2015/08/04 1,358 1,358 1,315 1,336 151,400
2015/08/03 1,342 1,357 1,312 1,351 112,100
2015/07/31 1,317 1,343 1,304 1,342 85,700
2015/07/30 1,323 1,327 1,294 1,305 97,800
2015/07/29 1,328 1,333 1,284 1,310 130,200
2015/07/28 1,300 1,319 1,253 1,306 215,500
2015/07/27 1,347 1,347 1,306 1,309 140,200
2015/07/24 1,359 1,359 1,326 1,347 133,700
2015/07/23 1,372 1,381 1,351 1,368 84,400
2015/07/22 1,380 1,384 1,346 1,377 185,100
2015/07/21 1,406 1,429 1,386 1,400 137,800
2015/07/17 1,400 1,403 1,364 1,392 152,400
2015/07/16 1,400 1,424 1,389 1,394 199,700
2015/07/15 1,400 1,434 1,361 1,387 642,600
2015/07/14 1,319 1,383 1,302 1,372 705,300
2015/07/13 1,200 1,252 1,200 1,251 112,400
2015/07/10 1,211 1,211 1,181 1,199 114,500
2015/07/09 1,180 1,208 1,163 1,205 139,600
2015/07/08 1,246 1,247 1,207 1,217 153,500
2015/07/07 1,262 1,264 1,237 1,256 114,100
2015/07/06 1,256 1,267 1,245 1,254 126,700
2015/07/03 1,280 1,285 1,261 1,272 100,000
2015/07/02 1,319 1,321 1,282 1,296 118,900
2015/07/01 1,258 1,320 1,249 1,302 309,500
2015/06/30 1,315 1,332 1,237 1,252 349,700
2015/06/29 1,240 1,278 1,234 1,266 174,900
2015/06/26 1,255 1,280 1,254 1,276 144,000
2015/06/25 1,278 1,278 1,250 1,255 156,200
2015/06/24 1,280 1,295 1,260 1,294 131,800
2015/06/23 1,245 1,279 1,233 1,276 112,900
2015/06/22 1,237 1,237 1,203 1,235 221,400
2015/06/19 1,228 1,251 1,226 1,251 110,900
2015/06/18 1,218 1,234 1,212 1,218 98,500
2015/06/17 1,254 1,258 1,226 1,236 127,200
2015/06/16 1,260 1,260 1,240 1,248 87,700
2015/06/15 1,270 1,275 1,242 1,263 85,700
2015/06/12 1,266 1,279 1,246 1,279 164,100
2015/06/11 1,265 1,268 1,232 1,235 127,900
2015/06/10 1,212 1,254 1,203 1,242 222,500
2015/06/09 1,206 1,229 1,200 1,202 126,000
2015/06/08 1,202 1,213 1,192 1,201 74,300
2015/06/05 1,204 1,206 1,183 1,193 75,500
2015/06/04 1,209 1,218 1,206 1,210 46,200
2015/06/03 1,227 1,227 1,203 1,209 73,300
2015/06/02 1,226 1,243 1,225 1,231 86,400
2015/06/01 1,225 1,234 1,204 1,223 81,800
2015/05/29 1,203 1,235 1,203 1,229 135,400
2015/05/28 1,193 1,216 1,185 1,201 155,600
2015/05/27 1,119 1,184 1,118 1,181 262,300
2015/05/26 1,104 1,122 1,101 1,114 125,500
2015/05/25 1,107 1,139 1,101 1,104 106,600
2015/05/22 1,108 1,117 1,102 1,107 133,200
2015/05/21 1,090 1,114 1,090 1,102 237,600
2015/05/20 1,112 1,122 1,081 1,089 182,700
2015/05/19 1,128 1,141 1,111 1,112 84,000
2015/05/18 1,110 1,129 1,106 1,119 64,900
2015/05/15 1,104 1,126 1,101 1,115 110,900
2015/05/14 1,100 1,128 1,076 1,105 232,700
2015/05/13 1,050 1,062 1,036 1,055 57,000
2015/05/12 1,043 1,055 1,030 1,046 69,900
2015/05/11 1,050 1,070 1,041 1,049 191,400
2015/05/08 985 989 973 978 58,500
2015/05/07 990 1,010 986 986 57,400
2015/05/01 981 996 968 993 45,100
2015/04/30 994 999 988 991 34,600
2015/04/28 985 1,000 982 994 36,000
2015/04/27 995 999 985 989 15,900
2015/04/24 1,002 1,018 991 991 19,400
2015/04/23 991 1,017 991 997 20,000
2015/04/22 983 996 983 987 34,400
2015/04/21 980 990 980 986 23,300
2015/04/20 979 998 978 981 30,600
2015/04/17 983 991 978 981 18,700
2015/04/16 974 992 974 988 29,500
2015/04/15 994 998 974 975 30,100
2015/04/14 989 999 982 994 20,700
2015/04/13 986 992 975 984 19,000
2015/04/10 999 999 975 982 55,700
2015/04/09 1,011 1,017 994 999 15,500
2015/04/08 1,006 1,022 997 1,008 54,200
2015/04/07 1,003 1,014 999 1,006 20,800
2015/04/06 1,004 1,015 997 1,002 26,800
2015/04/03 1,018 1,020 1,009 1,020 24,000
2015/04/02 993 1,022 988 1,007 67,300
2015/04/01 981 995 968 987 80,000
2015/03/31 981 1,005 981 995 83,900
2015/03/30 964 977 952 958 54,300
2015/03/27 977 1,000 959 963 65,900
2015/03/26 995 1,007 990 998 49,500
2015/03/25 1,005 1,019 1,000 1,013 66,900
2015/03/24 1,002 1,017 1,002 1,011 41,200
2015/03/23 1,024 1,024 1,005 1,015 47,200
2015/03/20 1,009 1,022 995 1,017 69,500
2015/03/19 1,005 1,012 995 1,008 56,500
2015/03/18 1,021 1,022 999 1,003 76,800
2015/03/17 1,014 1,029 1,014 1,018 49,100
2015/03/16 1,029 1,029 1,006 1,010 62,300
2015/03/13 1,014 1,042 1,007 1,035 180,800
2015/03/12 999 1,008 987 1,005 72,500
2015/03/11 981 996 975 991 71,300
2015/03/10 994 1,001 969 976 80,900
2015/03/09 980 994 980 989 55,300
2015/03/06 975 993 973 987 110,500
2015/03/05 980 1,001 975 985 81,200
2015/03/04 979 992 952 980 198,900
2015/03/03 989 1,009 987 993 101,200
2015/03/02 1,008 1,015 972 976 122,800
2015/02/27 1,020 1,033 1,006 1,015 125,700
2015/02/26 1,008 1,024 1,000 1,020 136,700
2015/02/25 992 1,004 985 1,002 72,900
2015/02/24 950 1,000 949 992 184,800
2015/02/23 964 969 940 951 91,100
2015/02/20 953 962 952 957 79,400
2015/02/19 925 949 924 946 85,800
2015/02/18 900 928 899 925 258,400
2015/02/17 874 899 870 897 120,400
2015/02/16 853 879 853 874 76,300
2015/02/13 865 868 854 856 53,200
2015/02/12 860 870 852 855 66,900
2015/02/10 851 867 849 849 39,600
2015/02/09 836 851 833 846 60,400
2015/02/06 845 864 830 838 97,000
2015/02/05 829 829 811 824 70,700
2015/02/04 823 835 812 825 97,100
2015/02/03 807 814 797 810 88,300
2015/02/02 804 811 799 807 62,900
2015/01/30 806 810 798 806 83,800
2015/01/29 809 813 801 803 57,000
2015/01/28 801 813 800 809 63,200
2015/01/27 805 813 802 810 46,300
2015/01/26 798 801 791 796 69,800
2015/01/23 811 814 796 803 53,500
2015/01/22 811 811 790 801 85,300
2015/01/21 847 848 816 818 89,500
2015/01/20 819 848 805 846 124,500
2015/01/19 809 814 799 813 29,200
2015/01/16 800 808 785 798 72,900
2015/01/15 809 816 806 810 44,200
2015/01/14 803 812 801 805 58,900
2015/01/13 804 813 802 811 44,700
2015/01/09 820 822 812 814 42,900
2015/01/08 810 826 806 822 50,200
2015/01/07 789 817 789 811 72,900
2015/01/06 803 806 795 801 108,200
2015/01/05 824 830 817 818 117,700

このページの先頭へ