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
2018/12/28 1,906 1,999 1,904 1,975 97,700
2018/12/27 1,802 1,920 1,802 1,912 51,500
2018/12/26 1,713 1,828 1,713 1,779 85,300
2018/12/25 1,650 1,722 1,610 1,702 92,600
2018/12/21 1,730 1,730 1,639 1,729 221,700
2018/12/20 1,766 1,766 1,731 1,735 74,600
2018/12/19 1,821 1,829 1,786 1,790 64,600
2018/12/18 1,837 1,851 1,809 1,826 53,200
2018/12/17 1,826 1,863 1,814 1,847 49,700
2018/12/14 1,832 1,844 1,811 1,828 59,600
2018/12/13 1,814 1,847 1,801 1,828 38,100
2018/12/12 1,778 1,818 1,763 1,810 46,900
2018/12/11 1,793 1,802 1,758 1,759 46,400
2018/12/10 1,842 1,842 1,786 1,792 33,400
2018/12/07 1,902 1,902 1,829 1,843 49,900
2018/12/06 1,943 1,943 1,888 1,902 47,700
2018/12/05 1,920 1,968 1,911 1,943 54,000
2018/12/04 2,041 2,044 1,984 1,984 27,200
2018/12/03 2,039 2,097 2,039 2,078 33,700
2018/11/30 1,942 2,026 1,940 2,019 43,000
2018/11/29 1,927 1,959 1,914 1,955 50,000
2018/11/28 1,864 1,907 1,858 1,897 50,700
2018/11/27 1,877 1,889 1,857 1,864 40,600
2018/11/26 1,919 1,922 1,865 1,876 49,200
2018/11/22 1,918 1,926 1,890 1,924 14,400
2018/11/21 1,915 1,926 1,894 1,904 30,600
2018/11/20 1,917 1,941 1,911 1,922 18,900
2018/11/19 1,929 1,967 1,926 1,934 23,400
2018/11/16 1,930 1,937 1,894 1,924 40,800
2018/11/15 1,914 1,972 1,914 1,948 30,800
2018/11/14 1,953 1,963 1,923 1,924 35,300
2018/11/13 2,002 2,002 1,944 1,944 51,400
2018/11/12 2,050 2,066 2,026 2,036 27,100
2018/11/09 2,009 2,072 1,998 2,067 46,700
2018/11/08 2,050 2,090 2,015 2,018 32,000
2018/11/07 1,984 2,072 1,975 2,034 56,000
2018/11/06 1,982 1,992 1,943 1,991 46,700
2018/11/05 1,910 1,940 1,895 1,902 37,600
2018/11/02 1,895 1,960 1,895 1,922 39,700
2018/11/01 1,900 1,946 1,885 1,912 45,500
2018/10/31 1,892 1,926 1,859 1,898 156,800
2018/10/30 1,835 1,961 1,835 1,932 56,800
2018/10/29 1,765 1,917 1,765 1,839 80,200
2018/10/26 1,799 1,799 1,733 1,748 49,800
2018/10/25 1,837 1,837 1,772 1,774 68,100
2018/10/24 1,836 1,872 1,808 1,852 37,300
2018/10/23 1,892 1,892 1,821 1,836 51,800
2018/10/22 1,885 1,925 1,860 1,906 24,500
2018/10/19 1,875 1,898 1,854 1,885 36,100
2018/10/18 1,967 1,967 1,907 1,907 34,400
2018/10/17 1,921 1,969 1,921 1,952 34,200
2018/10/16 1,880 1,897 1,869 1,895 44,700
2018/10/15 1,919 1,919 1,870 1,881 45,800
2018/10/12 1,927 1,937 1,915 1,915 51,100
2018/10/11 1,911 1,967 1,909 1,929 74,200
2018/10/10 1,920 1,980 1,920 1,963 46,600
2018/10/09 1,912 1,933 1,880 1,920 78,300
2018/10/05 1,947 1,948 1,912 1,928 36,800
2018/10/04 1,969 1,988 1,939 1,955 32,100
2018/10/03 2,000 2,000 1,936 1,939 48,300
2018/10/02 2,013 2,068 1,986 1,990 38,300
2018/10/01 2,029 2,029 1,989 1,996 23,700
2018/09/28 2,071 2,080 2,038 2,045 29,600
2018/09/27 2,116 2,116 2,054 2,055 23,900
2018/09/26 2,097 2,133 2,090 2,126 36,100
2018/09/25 2,106 2,141 2,091 2,130 62,100
2018/09/21 2,075 2,115 2,065 2,097 69,100
2018/09/20 2,020 2,059 2,001 2,052 63,600
2018/09/19 1,989 2,012 1,989 2,009 29,400
2018/09/18 1,932 1,965 1,924 1,956 17,500
2018/09/14 1,930 1,955 1,927 1,948 46,800
2018/09/13 1,882 1,938 1,882 1,910 31,900
2018/09/12 1,935 1,936 1,856 1,881 32,600
2018/09/11 1,920 1,928 1,907 1,917 18,100
2018/09/10 1,880 1,932 1,880 1,920 21,800
2018/09/07 1,896 1,918 1,887 1,893 23,900
2018/09/06 1,891 1,920 1,886 1,914 19,800
2018/09/05 1,899 1,927 1,897 1,899 27,700
2018/09/04 1,911 1,932 1,899 1,899 24,900
2018/09/03 1,921 1,921 1,878 1,904 19,400
2018/08/31 1,919 1,962 1,904 1,907 53,300
2018/08/30 1,932 1,953 1,905 1,924 23,800
2018/08/29 1,908 1,941 1,903 1,906 20,100
2018/08/28 1,912 1,932 1,904 1,908 23,300
2018/08/27 1,867 1,925 1,867 1,911 21,600
2018/08/24 1,863 1,894 1,863 1,867 30,500
2018/08/23 1,850 1,868 1,842 1,865 20,500
2018/08/22 1,829 1,849 1,810 1,842 24,000
2018/08/21 1,819 1,849 1,812 1,841 22,300
2018/08/20 1,802 1,838 1,802 1,829 16,900
2018/08/17 1,789 1,813 1,789 1,813 22,000
2018/08/16 1,756 1,804 1,747 1,797 58,600
2018/08/15 1,815 1,823 1,755 1,792 41,200
2018/08/14 1,746 1,832 1,746 1,818 49,200
2018/08/13 1,775 1,781 1,717 1,722 30,300
2018/08/10 1,799 1,802 1,780 1,782 34,900
2018/08/09 1,845 1,845 1,799 1,801 33,800
2018/08/08 1,839 1,879 1,839 1,845 35,600
2018/08/07 1,796 1,848 1,796 1,846 34,400
2018/08/06 1,871 1,878 1,780 1,796 75,300
2018/08/03 1,936 1,936 1,889 1,924 26,700
2018/08/02 1,954 1,969 1,928 1,928 16,800
2018/08/01 1,956 1,958 1,915 1,935 10,600
2018/07/31 1,922 1,971 1,905 1,953 33,400
2018/07/30 1,940 1,952 1,922 1,924 9,000
2018/07/27 1,917 1,948 1,916 1,943 19,600
2018/07/26 1,888 1,919 1,888 1,916 29,700
2018/07/25 1,888 1,893 1,866 1,871 23,700
2018/07/24 1,880 1,902 1,874 1,875 34,300
2018/07/23 1,878 1,890 1,851 1,870 40,700
2018/07/20 1,919 1,926 1,884 1,894 27,400
2018/07/19 1,950 1,950 1,915 1,920 23,200
2018/07/18 1,923 1,956 1,923 1,932 28,200
2018/07/17 1,910 1,935 1,904 1,922 17,800
2018/07/13 1,897 1,917 1,896 1,914 14,300
2018/07/12 1,886 1,889 1,878 1,884 25,000
2018/07/11 1,908 1,915 1,885 1,885 44,100
2018/07/10 1,922 1,935 1,915 1,915 28,500
2018/07/09 1,910 1,928 1,902 1,928 18,000
2018/07/06 1,870 1,911 1,870 1,908 42,600
2018/07/05 1,917 1,917 1,861 1,871 65,200
2018/07/04 1,907 1,950 1,882 1,934 62,400
2018/07/03 1,932 1,942 1,889 1,921 93,800
2018/07/02 1,925 1,977 1,925 1,930 51,400
2018/06/29 1,924 1,936 1,897 1,925 35,000
2018/06/28 1,910 1,928 1,896 1,925 35,100
2018/06/27 1,897 1,931 1,887 1,914 67,200
2018/06/26 1,887 1,904 1,853 1,900 84,300
2018/06/25 1,870 1,909 1,856 1,900 126,000
2018/06/22 1,859 1,910 1,851 1,910 154,400
2018/06/21 1,878 1,899 1,862 1,879 81,300
2018/06/20 1,913 1,914 1,850 1,884 89,500
2018/06/19 1,917 1,944 1,898 1,905 130,500
2018/06/18 1,935 1,959 1,847 1,957 225,200
2018/06/15 2,032 2,044 1,919 1,938 160,900
2018/06/14 2,141 2,147 2,046 2,054 221,700
2018/06/13 2,151 2,200 2,137 2,146 172,600
2018/06/12 2,143 2,166 2,132 2,161 63,900
2018/06/11 2,127 2,153 2,109 2,152 57,200
2018/06/08 2,140 2,150 2,129 2,129 73,100
2018/06/07 2,167 2,170 2,132 2,149 127,900
2018/06/06 2,180 2,188 2,177 2,182 236,100
2018/06/05 2,186 2,188 2,172 2,185 275,300
2018/06/04 2,169 2,184 2,149 2,158 139,800
2018/06/01 2,145 2,175 2,141 2,166 164,200
2018/05/31 2,154 2,187 2,140 2,149 402,900
2018/05/30 2,126 2,154 2,121 2,130 385,200
2018/05/29 2,144 2,152 2,129 2,136 104,900
2018/05/28 2,153 2,156 2,136 2,147 128,400
2018/05/25 2,164 2,180 2,152 2,156 46,800
2018/05/24 2,180 2,182 2,153 2,164 57,900
2018/05/23 2,194 2,198 2,172 2,190 113,400
2018/05/22 2,185 2,200 2,180 2,197 100,100
2018/05/21 2,199 2,200 2,183 2,187 50,600
2018/05/18 2,190 2,200 2,190 2,196 48,200
2018/05/17 2,200 2,219 2,177 2,192 62,900
2018/05/16 2,190 2,225 2,174 2,202 59,200
2018/05/15 2,320 2,321 2,161 2,183 149,900
2018/05/14 2,234 2,275 2,193 2,261 46,800
2018/05/11 2,197 2,242 2,190 2,234 36,300
2018/05/10 2,220 2,248 2,175 2,193 35,400
2018/05/09 2,400 2,400 2,221 2,234 89,000
2018/05/08 2,290 2,454 2,279 2,402 114,000
2018/05/07 2,211 2,277 2,176 2,263 49,300
2018/05/02 2,242 2,244 2,196 2,206 38,300
2018/05/01 2,218 2,243 2,172 2,236 30,500
2018/04/27 2,225 2,232 2,173 2,222 32,800
2018/04/26 2,180 2,209 2,177 2,204 35,000
2018/04/25 2,146 2,193 2,121 2,166 26,200
2018/04/24 2,167 2,167 2,096 2,141 38,500
2018/04/23 2,152 2,178 2,142 2,155 42,600
2018/04/20 2,168 2,179 2,150 2,154 20,100
2018/04/19 2,198 2,212 2,166 2,180 23,400
2018/04/18 2,200 2,236 2,147 2,177 46,900
2018/04/17 2,222 2,251 2,209 2,211 48,300
2018/04/16 2,198 2,224 2,184 2,221 46,000
2018/04/13 2,159 2,199 2,159 2,191 23,700
2018/04/12 2,120 2,152 2,112 2,148 21,100
2018/04/11 2,180 2,184 2,132 2,136 19,200
2018/04/10 2,163 2,191 2,138 2,174 23,400
2018/04/09 2,136 2,182 2,101 2,174 33,600
2018/04/06 2,140 2,148 2,082 2,136 55,800
2018/04/05 2,189 2,189 2,134 2,149 48,800
2018/04/04 2,200 2,215 2,155 2,185 34,000
2018/04/03 2,119 2,192 2,108 2,184 40,400
2018/04/02 2,205 2,228 2,147 2,150 41,200
2018/03/30 2,100 2,194 2,100 2,179 75,400
2018/03/29 2,049 2,083 2,041 2,075 35,300
2018/03/28 2,074 2,074 2,001 2,027 39,900
2018/03/27 2,069 2,100 2,054 2,094 50,100
2018/03/26 2,042 2,050 2,010 2,048 58,200
2018/03/23 2,044 2,065 2,034 2,042 61,800
2018/03/22 2,072 2,084 2,033 2,079 62,200
2018/03/20 2,031 2,093 2,020 2,084 35,200
2018/03/19 2,070 2,087 2,039 2,081 34,000
2018/03/16 2,050 2,083 2,047 2,076 38,700
2018/03/15 2,045 2,072 2,000 2,048 65,600
2018/03/14 2,023 2,081 2,021 2,052 89,500
2018/03/13 1,991 2,039 1,985 2,033 41,000
2018/03/12 1,978 2,010 1,968 2,004 33,000
2018/03/09 1,921 1,975 1,921 1,954 74,800
2018/03/08 1,912 1,930 1,912 1,925 20,200
2018/03/07 1,897 1,916 1,879 1,911 33,700
2018/03/06 1,898 1,931 1,897 1,910 31,100
2018/03/05 1,930 1,935 1,874 1,889 46,400
2018/03/02 1,936 1,949 1,909 1,937 41,000
2018/03/01 1,982 1,982 1,947 1,966 51,900
2018/02/28 1,968 2,033 1,968 1,990 41,800
2018/02/27 1,961 1,996 1,936 1,984 66,900
2018/02/26 1,929 1,987 1,929 1,962 36,800
2018/02/23 1,911 1,923 1,884 1,907 29,000
2018/02/22 1,911 1,926 1,891 1,917 49,600
2018/02/21 1,898 1,940 1,884 1,932 55,600
2018/02/20 1,886 1,910 1,871 1,901 45,900
2018/02/19 1,835 1,892 1,835 1,889 31,900
2018/02/16 1,791 1,834 1,787 1,822 45,800
2018/02/15 1,751 1,805 1,751 1,791 62,500
2018/02/14 1,760 1,781 1,727 1,753 74,000
2018/02/13 1,836 1,880 1,767 1,769 89,800
2018/02/09 1,797 1,829 1,788 1,826 85,100
2018/02/08 1,870 1,885 1,851 1,857 68,800
2018/02/07 1,850 1,938 1,830 1,869 84,700
2018/02/06 1,804 1,861 1,721 1,841 175,200
2018/02/05 2,009 2,013 1,984 2,004 46,600
2018/02/02 2,051 2,057 2,030 2,034 43,900
2018/02/01 2,051 2,062 2,048 2,058 35,600
2018/01/31 2,052 2,081 2,052 2,053 40,400
2018/01/30 2,060 2,070 2,044 2,052 44,500
2018/01/29 2,057 2,082 2,052 2,069 15,800
2018/01/26 2,094 2,099 2,062 2,063 16,900
2018/01/25 2,038 2,072 2,033 2,065 32,200
2018/01/24 2,042 2,051 2,036 2,049 25,600
2018/01/23 2,010 2,054 2,001 2,049 80,500
2018/01/22 1,987 1,990 1,973 1,989 25,000
2018/01/19 1,977 1,996 1,975 1,989 45,800
2018/01/18 2,000 2,011 1,975 1,977 65,700
2018/01/17 1,992 1,992 1,972 1,986 33,000
2018/01/16 1,997 2,000 1,988 1,992 43,700
2018/01/15 1,993 2,005 1,990 1,999 50,600
2018/01/12 1,975 1,993 1,961 1,989 56,400
2018/01/11 1,930 1,975 1,930 1,974 43,100
2018/01/10 1,929 1,942 1,926 1,940 24,800
2018/01/09 1,959 1,960 1,924 1,928 36,400
2018/01/05 1,954 1,959 1,940 1,951 38,700
2018/01/04 1,892 1,955 1,890 1,953 49,500

このページの先頭へ