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
2020/12/30 2,158 2,158 2,067 2,068 12,200
2020/12/29 2,097 2,158 2,082 2,158 6,800
2020/12/28 2,119 2,137 2,076 2,096 8,700
2020/12/25 2,088 2,131 2,084 2,093 5,500
2020/12/24 2,037 2,126 2,037 2,088 9,500
2020/12/23 2,070 2,070 2,026 2,032 6,000
2020/12/22 2,151 2,155 2,066 2,066 8,900
2020/12/21 2,138 2,172 2,126 2,172 7,300
2020/12/18 2,145 2,147 2,128 2,137 10,100
2020/12/17 2,151 2,155 2,146 2,146 8,700
2020/12/16 2,181 2,181 2,157 2,157 5,600
2020/12/15 2,151 2,168 2,150 2,162 10,500
2020/12/14 2,200 2,207 2,175 2,175 15,800
2020/12/11 2,170 2,194 2,157 2,194 24,600
2020/12/10 2,203 2,214 2,170 2,170 12,300
2020/12/09 2,177 2,190 2,177 2,190 2,800
2020/12/08 2,161 2,202 2,161 2,170 27,500
2020/12/07 2,196 2,215 2,162 2,162 24,100
2020/12/04 2,219 2,219 2,155 2,208 24,200
2020/12/03 2,149 2,189 2,140 2,175 18,000
2020/12/02 2,200 2,209 2,135 2,162 21,800
2020/12/01 2,146 2,227 2,146 2,209 17,200
2020/11/30 2,178 2,178 2,141 2,146 17,400
2020/11/27 2,184 2,210 2,170 2,178 24,500
2020/11/26 2,103 2,164 2,103 2,164 10,500
2020/11/25 2,144 2,144 2,085 2,103 10,400
2020/11/24 2,056 2,160 2,056 2,115 11,600
2020/11/20 2,110 2,110 2,053 2,053 12,000
2020/11/19 2,156 2,156 2,098 2,112 12,200
2020/11/18 2,118 2,120 2,085 2,106 11,300
2020/11/17 2,184 2,184 2,090 2,116 14,000
2020/11/16 2,163 2,189 2,145 2,177 13,800
2020/11/13 2,186 2,186 2,117 2,130 16,000
2020/11/12 2,180 2,193 2,154 2,186 15,300
2020/11/11 2,100 2,174 2,100 2,174 22,900
2020/11/10 2,179 2,179 2,117 2,139 22,800
2020/11/09 2,143 2,149 2,120 2,147 11,800
2020/11/06 2,199 2,199 2,142 2,152 14,600
2020/11/05 2,070 2,200 2,069 2,200 25,000
2020/11/04 2,069 2,129 2,069 2,077 17,000
2020/11/02 2,040 2,078 2,039 2,078 13,400
2020/10/30 2,020 2,020 1,980 2,018 17,800
2020/10/29 2,001 2,034 2,001 2,016 9,500
2020/10/28 2,043 2,043 1,996 2,006 11,300
2020/10/27 2,021 2,034 2,013 2,034 15,200
2020/10/26 2,059 2,059 2,029 2,039 6,500
2020/10/23 2,028 2,039 2,015 2,039 9,300
2020/10/22 2,079 2,080 2,028 2,028 11,000
2020/10/21 2,023 2,076 2,023 2,076 6,200
2020/10/20 2,061 2,061 1,955 2,023 22,900
2020/10/19 2,044 2,084 2,016 2,077 23,700
2020/10/16 1,991 2,023 1,990 2,023 13,100
2020/10/15 1,981 2,010 1,981 1,998 7,800
2020/10/14 2,007 2,007 1,987 1,990 4,200
2020/10/13 2,009 2,014 1,996 2,007 2,100
2020/10/12 1,963 2,013 1,963 2,010 5,200
2020/10/09 2,022 2,022 1,955 1,963 7,600
2020/10/08 1,968 2,010 1,950 2,005 9,100
2020/10/07 1,941 1,964 1,930 1,940 6,800
2020/10/06 1,977 1,977 1,957 1,969 2,600
2020/10/05 1,931 1,987 1,929 1,968 9,600
2020/10/02 2,024 2,024 1,931 1,931 8,500
2020/09/30 2,042 2,060 2,006 2,034 24,800
2020/09/29 2,048 2,060 1,990 2,049 30,200
2020/09/28 1,968 2,090 1,954 2,090 40,800
2020/09/25 1,920 1,965 1,919 1,958 13,900
2020/09/24 1,980 1,980 1,889 1,901 17,900
2020/09/23 1,896 1,980 1,896 1,975 19,400
2020/09/18 1,879 1,910 1,873 1,910 34,800
2020/09/17 1,854 1,880 1,854 1,880 11,700
2020/09/16 1,831 1,874 1,831 1,873 9,800
2020/09/15 1,838 1,839 1,793 1,831 16,000
2020/09/14 1,849 1,852 1,828 1,833 11,300
2020/09/11 1,860 1,866 1,830 1,838 16,500
2020/09/10 1,839 1,870 1,836 1,855 16,600
2020/09/09 1,837 1,837 1,815 1,824 18,200
2020/09/08 1,831 1,868 1,831 1,848 21,200
2020/09/07 1,794 1,844 1,794 1,825 14,400
2020/09/04 1,826 1,826 1,790 1,790 19,600
2020/09/03 1,834 1,874 1,831 1,850 20,100
2020/09/02 1,829 1,840 1,808 1,832 17,700
2020/09/01 1,788 1,825 1,779 1,821 19,800
2020/08/31 1,761 1,802 1,761 1,783 13,900
2020/08/28 1,785 1,786 1,746 1,756 24,100
2020/08/27 1,792 1,792 1,766 1,778 17,600
2020/08/26 1,801 1,801 1,778 1,792 8,200
2020/08/25 1,800 1,815 1,781 1,799 28,200
2020/08/24 1,791 1,798 1,777 1,792 10,300
2020/08/21 1,776 1,799 1,773 1,793 14,000
2020/08/20 1,780 1,795 1,771 1,771 21,100
2020/08/19 1,792 1,804 1,771 1,790 10,000
2020/08/18 1,808 1,817 1,789 1,795 22,200
2020/08/17 1,846 1,846 1,807 1,814 6,900
2020/08/14 1,820 1,857 1,803 1,846 27,600
2020/08/13 1,800 1,822 1,775 1,822 26,300
2020/08/12 1,797 1,805 1,768 1,792 16,100
2020/08/11 1,758 1,795 1,751 1,784 45,100
2020/08/07 1,774 1,784 1,737 1,756 32,400
2020/08/06 1,750 1,789 1,723 1,760 21,300
2020/08/05 1,754 1,782 1,726 1,774 6,300
2020/08/04 1,797 1,802 1,750 1,759 24,600
2020/08/03 1,770 1,797 1,766 1,797 15,700
2020/07/31 1,796 1,814 1,754 1,754 12,900
2020/07/30 1,813 1,830 1,791 1,793 27,800
2020/07/29 1,830 1,838 1,796 1,810 15,000
2020/07/28 1,820 1,850 1,817 1,845 23,500
2020/07/27 1,793 1,839 1,765 1,839 17,300
2020/07/22 1,857 1,857 1,786 1,786 23,800
2020/07/21 1,801 1,846 1,801 1,840 38,800
2020/07/20 1,771 1,800 1,770 1,800 19,800
2020/07/17 1,769 1,773 1,743 1,771 23,000
2020/07/16 1,766 1,766 1,742 1,757 10,800
2020/07/15 1,748 1,760 1,728 1,757 18,700
2020/07/14 1,721 1,723 1,710 1,721 9,700
2020/07/13 1,661 1,746 1,637 1,723 19,900
2020/07/10 1,631 1,659 1,620 1,636 23,700
2020/07/09 1,621 1,657 1,612 1,638 13,200
2020/07/08 1,643 1,643 1,603 1,606 22,600
2020/07/07 1,591 1,651 1,588 1,651 13,100
2020/07/06 1,583 1,597 1,580 1,592 6,100
2020/07/03 1,584 1,599 1,556 1,583 14,500
2020/07/02 1,527 1,586 1,526 1,586 18,600
2020/07/01 1,572 1,572 1,517 1,517 13,600
2020/06/30 1,570 1,576 1,538 1,538 18,100
2020/06/29 1,540 1,551 1,513 1,551 17,700
2020/06/26 1,500 1,579 1,500 1,568 25,400
2020/06/25 1,490 1,498 1,476 1,485 15,800
2020/06/24 1,476 1,506 1,476 1,489 12,700
2020/06/23 1,451 1,485 1,451 1,476 21,500
2020/06/22 1,437 1,455 1,419 1,446 14,300
2020/06/19 1,497 1,497 1,445 1,445 48,500
2020/06/18 1,495 1,508 1,465 1,498 20,400
2020/06/17 1,535 1,535 1,481 1,481 25,200
2020/06/16 1,547 1,547 1,480 1,544 28,500
2020/06/15 1,615 1,615 1,505 1,507 18,600
2020/06/12 1,568 1,623 1,568 1,575 23,900
2020/06/11 1,745 1,773 1,606 1,608 35,100
2020/06/10 1,734 1,774 1,722 1,769 25,800
2020/06/09 1,747 1,747 1,691 1,727 12,900
2020/06/08 1,698 1,738 1,683 1,738 20,400
2020/06/05 1,635 1,690 1,635 1,690 19,500
2020/06/04 1,660 1,665 1,636 1,651 13,800
2020/06/03 1,678 1,678 1,623 1,660 13,300
2020/06/02 1,666 1,673 1,648 1,660 11,600
2020/06/01 1,658 1,669 1,642 1,666 14,100
2020/05/29 1,647 1,659 1,622 1,654 22,600
2020/05/28 1,639 1,663 1,623 1,658 36,200
2020/05/27 1,660 1,694 1,650 1,679 32,600
2020/05/26 1,630 1,666 1,613 1,640 29,000
2020/05/25 1,590 1,621 1,590 1,618 17,600
2020/05/22 1,576 1,600 1,571 1,595 6,800
2020/05/21 1,580 1,596 1,563 1,591 5,000
2020/05/20 1,553 1,583 1,553 1,577 9,800
2020/05/19 1,575 1,575 1,540 1,573 6,900
2020/05/18 1,540 1,547 1,524 1,535 12,900
2020/05/15 1,526 1,554 1,513 1,546 8,600
2020/05/14 1,533 1,535 1,510 1,515 13,000
2020/05/13 1,572 1,577 1,544 1,544 9,800
2020/05/12 1,580 1,583 1,547 1,580 8,000
2020/05/11 1,551 1,566 1,540 1,566 8,300
2020/05/08 1,538 1,548 1,523 1,530 11,500
2020/05/07 1,517 1,529 1,505 1,526 17,800
2020/05/01 1,505 1,510 1,487 1,487 16,100
2020/04/30 1,506 1,527 1,495 1,505 19,800
2020/04/28 1,462 1,488 1,450 1,464 23,400
2020/04/27 1,462 1,465 1,445 1,462 20,600
2020/04/24 1,461 1,469 1,440 1,459 22,000
2020/04/23 1,390 1,449 1,390 1,446 21,000
2020/04/22 1,395 1,408 1,363 1,387 24,000
2020/04/21 1,440 1,470 1,409 1,409 21,700
2020/04/20 1,449 1,457 1,425 1,449 13,300
2020/04/17 1,450 1,493 1,442 1,449 30,800
2020/04/16 1,407 1,458 1,403 1,458 14,700
2020/04/15 1,432 1,443 1,404 1,410 31,500
2020/04/14 1,413 1,442 1,398 1,432 13,500
2020/04/13 1,453 1,453 1,409 1,413 12,100
2020/04/10 1,409 1,444 1,385 1,444 14,100
2020/04/09 1,418 1,423 1,393 1,409 29,400
2020/04/08 1,469 1,469 1,421 1,432 31,200
2020/04/07 1,400 1,475 1,400 1,469 35,500
2020/04/06 1,331 1,417 1,331 1,406 38,200
2020/04/03 1,316 1,368 1,316 1,339 29,800
2020/04/02 1,315 1,330 1,302 1,316 23,900
2020/04/01 1,370 1,380 1,324 1,327 30,800
2020/03/31 1,392 1,399 1,363 1,395 24,700
2020/03/30 1,350 1,407 1,325 1,403 37,200
2020/03/27 1,465 1,465 1,355 1,396 80,800
2020/03/26 1,343 1,417 1,334 1,409 43,200
2020/03/25 1,334 1,359 1,266 1,359 26,900
2020/03/24 1,236 1,386 1,236 1,284 38,000
2020/03/23 1,119 1,224 1,101 1,212 45,400
2020/03/19 1,144 1,170 1,041 1,122 149,600
2020/03/18 1,138 1,182 1,133 1,134 58,400
2020/03/17 1,085 1,148 1,038 1,131 71,000
2020/03/16 1,117 1,160 1,115 1,126 27,300
2020/03/13 1,110 1,187 1,097 1,116 43,800
2020/03/12 1,281 1,281 1,206 1,226 56,800
2020/03/11 1,351 1,371 1,306 1,306 33,300
2020/03/10 1,300 1,354 1,260 1,345 37,400
2020/03/09 1,418 1,418 1,329 1,329 29,700
2020/03/06 1,477 1,505 1,437 1,437 25,600
2020/03/05 1,473 1,502 1,473 1,489 20,600
2020/03/04 1,481 1,495 1,460 1,473 22,100
2020/03/03 1,520 1,534 1,482 1,483 39,600
2020/03/02 1,489 1,542 1,487 1,518 26,000
2020/02/28 1,537 1,543 1,491 1,496 46,300
2020/02/27 1,567 1,571 1,544 1,546 38,600
2020/02/26 1,552 1,574 1,540 1,561 24,600
2020/02/25 1,587 1,587 1,555 1,561 42,800
2020/02/21 1,615 1,632 1,612 1,619 14,300
2020/02/20 1,635 1,645 1,613 1,616 32,600
2020/02/19 1,641 1,641 1,607 1,631 25,200
2020/02/18 1,615 1,619 1,598 1,607 17,400
2020/02/17 1,640 1,644 1,607 1,621 24,200
2020/02/14 1,656 1,656 1,626 1,640 25,800
2020/02/13 1,692 1,693 1,655 1,655 21,000
2020/02/12 1,721 1,721 1,687 1,692 18,900
2020/02/10 1,747 1,747 1,712 1,721 22,400
2020/02/07 1,725 1,757 1,720 1,747 28,900
2020/02/06 1,689 1,732 1,673 1,717 64,000
2020/02/05 1,705 1,746 1,705 1,725 29,100
2020/02/04 1,706 1,709 1,692 1,704 15,300
2020/02/03 1,676 1,710 1,671 1,704 17,600
2020/01/31 1,715 1,734 1,691 1,691 22,400
2020/01/30 1,749 1,750 1,705 1,710 33,500
2020/01/29 1,749 1,751 1,738 1,748 21,100
2020/01/28 1,742 1,765 1,731 1,760 24,400
2020/01/27 1,765 1,767 1,747 1,747 24,200
2020/01/24 1,781 1,784 1,768 1,768 20,100
2020/01/23 1,782 1,807 1,779 1,785 17,700
2020/01/22 1,792 1,800 1,782 1,782 24,700
2020/01/21 1,779 1,816 1,775 1,816 32,000
2020/01/20 1,769 1,788 1,768 1,779 8,900
2020/01/17 1,755 1,778 1,752 1,769 14,500
2020/01/16 1,754 1,770 1,750 1,755 14,600
2020/01/15 1,771 1,782 1,751 1,763 32,900
2020/01/14 1,785 1,785 1,756 1,770 30,500
2020/01/10 1,795 1,805 1,785 1,785 12,400
2020/01/09 1,772 1,808 1,772 1,795 20,900
2020/01/08 1,780 1,780 1,741 1,760 37,200
2020/01/07 1,798 1,799 1,782 1,783 30,000
2020/01/06 1,784 1,787 1,767 1,785 29,900

このページの先頭へ