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
2021/12/30 1,474 1,485 1,461 1,476 17,700
2021/12/29 1,457 1,484 1,447 1,484 51,000
2021/12/28 1,436 1,461 1,436 1,461 55,800
2021/12/27 1,439 1,449 1,425 1,431 29,200
2021/12/24 1,439 1,454 1,437 1,439 15,500
2021/12/23 1,421 1,435 1,418 1,428 17,100
2021/12/22 1,421 1,429 1,410 1,410 22,100
2021/12/21 1,408 1,428 1,397 1,421 36,400
2021/12/20 1,426 1,429 1,401 1,401 26,200
2021/12/17 1,445 1,458 1,415 1,422 64,700
2021/12/16 1,454 1,465 1,442 1,465 30,700
2021/12/15 1,422 1,451 1,422 1,448 24,100
2021/12/14 1,420 1,437 1,410 1,427 38,800
2021/12/13 1,447 1,447 1,422 1,434 30,000
2021/12/10 1,429 1,448 1,428 1,435 35,000
2021/12/09 1,458 1,461 1,441 1,441 28,100
2021/12/08 1,464 1,468 1,451 1,457 25,500
2021/12/07 1,424 1,446 1,407 1,444 37,400
2021/12/06 1,428 1,428 1,392 1,397 40,800
2021/12/03 1,405 1,421 1,392 1,413 69,300
2021/12/02 1,405 1,428 1,390 1,397 43,900
2021/12/01 1,371 1,421 1,371 1,406 53,700
2021/11/30 1,409 1,431 1,375 1,395 354,200
2021/11/29 1,420 1,426 1,393 1,411 55,200
2021/11/26 1,481 1,481 1,410 1,435 101,400
2021/11/25 1,496 1,505 1,488 1,492 17,300
2021/11/24 1,533 1,533 1,490 1,496 58,600
2021/11/22 1,525 1,540 1,509 1,533 38,700
2021/11/19 1,517 1,522 1,507 1,522 31,400
2021/11/18 1,517 1,529 1,508 1,517 23,500
2021/11/17 1,538 1,538 1,511 1,518 48,200
2021/11/16 1,526 1,541 1,517 1,529 37,500
2021/11/15 1,541 1,554 1,512 1,521 39,400
2021/11/12 1,515 1,552 1,515 1,541 55,000
2021/11/11 1,552 1,552 1,517 1,526 62,100
2021/11/10 1,560 1,575 1,547 1,557 40,700
2021/11/09 1,653 1,653 1,562 1,562 118,000
2021/11/08 1,689 1,690 1,601 1,668 209,000
2021/11/05 1,684 1,684 1,643 1,649 51,200
2021/11/04 1,627 1,701 1,619 1,701 59,200
2021/11/02 1,654 1,654 1,608 1,608 37,400
2021/11/01 1,650 1,656 1,633 1,654 26,900
2021/10/29 1,653 1,653 1,625 1,632 13,400
2021/10/28 1,617 1,657 1,599 1,638 164,200
2021/10/27 1,632 1,647 1,624 1,633 28,300
2021/10/26 1,638 1,651 1,628 1,646 27,600
2021/10/25 1,621 1,650 1,621 1,630 16,000
2021/10/22 1,622 1,650 1,609 1,633 27,200
2021/10/21 1,655 1,665 1,626 1,626 20,600
2021/10/20 1,673 1,673 1,651 1,659 17,400
2021/10/19 1,657 1,663 1,638 1,662 15,600
2021/10/18 1,642 1,671 1,627 1,671 52,600
2021/10/15 1,588 1,632 1,573 1,631 38,400
2021/10/14 1,601 1,601 1,572 1,588 67,000
2021/10/13 1,609 1,620 1,592 1,601 26,000
2021/10/12 1,627 1,627 1,597 1,620 33,000
2021/10/11 1,656 1,668 1,629 1,642 28,000
2021/10/08 1,621 1,664 1,621 1,656 39,500
2021/10/07 1,632 1,653 1,623 1,623 30,200
2021/10/06 1,646 1,686 1,628 1,638 34,000
2021/10/05 1,643 1,649 1,612 1,632 44,500
2021/10/04 1,731 1,731 1,650 1,661 23,700
2021/10/01 1,707 1,731 1,697 1,703 28,300
2021/09/30 1,755 1,755 1,716 1,721 26,500
2021/09/29 1,760 1,776 1,740 1,753 72,500
2021/09/28 1,781 1,806 1,765 1,804 47,500
2021/09/27 1,771 1,784 1,767 1,781 27,400
2021/09/24 1,750 1,782 1,736 1,773 46,000
2021/09/22 1,727 1,727 1,693 1,710 55,200
2021/09/21 1,713 1,737 1,698 1,719 54,200
2021/09/17 1,723 1,751 1,687 1,714 362,700
2021/09/16 1,748 1,748 1,704 1,721 48,000
2021/09/15 1,750 1,752 1,730 1,743 24,100
2021/09/14 1,742 1,770 1,722 1,770 38,000
2021/09/13 1,716 1,759 1,707 1,749 30,100
2021/09/10 1,690 1,733 1,686 1,733 41,200
2021/09/09 1,698 1,699 1,679 1,699 27,500
2021/09/08 1,715 1,715 1,687 1,700 24,700
2021/09/07 1,692 1,725 1,677 1,722 38,000
2021/09/06 1,710 1,722 1,677 1,703 34,300
2021/09/03 1,700 1,720 1,674 1,710 42,900
2021/09/02 1,658 1,674 1,646 1,666 34,200
2021/09/01 1,626 1,634 1,605 1,630 31,100
2021/08/31 1,635 1,679 1,627 1,633 49,300
2021/08/30 1,571 1,626 1,565 1,623 49,200
2021/08/27 1,566 1,570 1,543 1,557 22,800
2021/08/26 1,591 1,591 1,554 1,583 28,700
2021/08/25 1,619 1,631 1,591 1,599 26,000
2021/08/24 1,622 1,649 1,561 1,615 84,300
2021/08/23 1,618 1,643 1,606 1,612 48,800
2021/08/20 1,658 1,672 1,623 1,627 31,300
2021/08/19 1,737 1,739 1,657 1,658 20,400
2021/08/18 1,738 1,741 1,701 1,703 14,000
2021/08/17 1,740 1,753 1,706 1,707 46,600
2021/08/16 1,792 1,792 1,717 1,731 25,000
2021/08/13 1,850 1,854 1,794 1,806 29,400
2021/08/12 1,929 1,929 1,831 1,837 57,300
2021/08/11 2,029 2,030 1,926 1,928 35,600
2021/08/10 2,015 2,015 1,911 1,949 21,800
2021/08/06 2,028 2,028 1,975 1,977 24,300
2021/08/05 2,050 2,070 1,945 2,030 31,000
2021/08/04 2,075 2,075 2,035 2,058 30,000
2021/08/03 2,139 2,139 2,077 2,084 23,500
2021/08/02 2,133 2,156 2,125 2,130 35,700
2021/07/30 2,152 2,185 2,115 2,123 56,000
2021/07/29 2,161 2,164 2,139 2,150 47,300
2021/07/28 2,208 2,208 2,154 2,161 28,900
2021/07/27 2,151 2,211 2,142 2,211 24,900
2021/07/26 2,121 2,131 2,104 2,129 35,600
2021/07/21 2,056 2,137 2,056 2,120 69,900
2021/07/20 2,035 2,075 2,007 2,052 49,300
2021/07/19 2,010 2,036 1,989 2,015 56,900
2021/07/16 2,108 2,110 2,060 2,060 19,200
2021/07/15 2,120 2,138 2,118 2,128 110,100
2021/07/14 2,115 2,137 2,111 2,124 63,600
2021/07/13 2,166 2,166 2,110 2,112 83,100
2021/07/12 2,173 2,187 2,148 2,154 27,100
2021/07/09 2,151 2,157 2,142 2,146 69,500
2021/07/08 2,171 2,176 2,159 2,159 31,400
2021/07/07 2,180 2,186 2,161 2,167 75,800
2021/07/06 2,155 2,185 2,155 2,175 80,300
2021/07/05 2,161 2,161 2,142 2,147 33,500
2021/07/02 2,179 2,180 2,157 2,157 32,100
2021/07/01 2,165 2,186 2,157 2,179 49,800
2021/06/30 2,155 2,173 2,153 2,161 61,100
2021/06/29 2,150 2,172 2,145 2,157 124,700
2021/06/28 2,143 2,154 2,140 2,153 67,300
2021/06/25 2,141 2,157 2,141 2,141 67,400
2021/06/24 2,150 2,160 2,137 2,144 70,700
2021/06/23 2,155 2,156 2,142 2,150 15,300
2021/06/22 2,175 2,175 2,146 2,146 35,800
2021/06/21 2,152 2,156 2,136 2,153 26,300
2021/06/18 2,169 2,170 2,146 2,146 20,300
2021/06/17 2,175 2,175 2,162 2,169 5,700
2021/06/16 2,150 2,189 2,145 2,178 28,900
2021/06/15 2,132 2,158 2,132 2,155 20,300
2021/06/14 2,125 2,138 2,125 2,132 32,800
2021/06/11 2,130 2,143 2,122 2,124 52,000
2021/06/10 2,127 2,136 2,125 2,135 12,900
2021/06/09 2,127 2,139 2,125 2,127 22,600
2021/06/08 2,128 2,137 2,123 2,134 19,700
2021/06/07 2,127 2,136 2,126 2,128 28,100
2021/06/04 2,137 2,140 2,125 2,132 11,100
2021/06/03 2,126 2,159 2,126 2,143 49,400
2021/06/02 2,122 2,135 2,115 2,135 29,000
2021/06/01 2,135 2,149 2,123 2,123 34,800
2021/05/31 2,133 2,146 2,128 2,135 45,200
2021/05/28 2,135 2,135 2,106 2,129 30,500
2021/05/27 2,133 2,139 2,110 2,129 131,800
2021/05/26 2,124 2,127 2,110 2,112 57,000
2021/05/25 2,138 2,138 2,118 2,123 26,200
2021/05/24 2,129 2,155 2,129 2,134 14,500
2021/05/21 2,125 2,133 2,117 2,129 24,500
2021/05/20 2,127 2,141 2,118 2,120 12,000
2021/05/19 2,120 2,129 2,117 2,117 26,600
2021/05/18 2,127 2,136 2,116 2,132 25,500
2021/05/17 2,135 2,172 2,126 2,126 23,600
2021/05/14 2,160 2,160 2,131 2,131 58,600
2021/05/13 2,170 2,199 2,133 2,133 109,500
2021/05/12 2,050 2,102 2,029 2,075 41,800
2021/05/11 2,064 2,085 2,051 2,070 29,800
2021/05/10 2,027 2,072 2,016 2,049 33,300
2021/05/07 2,041 2,045 2,006 2,015 14,800
2021/05/06 2,013 2,070 2,009 2,050 14,200
2021/04/30 2,036 2,036 1,964 1,993 29,900
2021/04/28 2,114 2,116 1,992 1,996 34,200
2021/04/27 2,143 2,143 2,114 2,114 8,400
2021/04/26 2,177 2,179 2,143 2,145 12,200
2021/04/23 2,180 2,203 2,143 2,177 16,700
2021/04/22 2,215 2,292 2,201 2,216 33,400
2021/04/21 2,173 2,210 2,145 2,209 30,800
2021/04/20 2,155 2,206 2,144 2,182 32,700
2021/04/19 2,065 2,174 2,060 2,166 47,900
2021/04/16 2,034 2,073 2,034 2,065 33,000
2021/04/15 1,952 2,047 1,952 2,047 13,600
2021/04/14 1,969 1,970 1,905 1,970 27,100
2021/04/13 1,965 1,978 1,954 1,955 9,900
2021/04/12 1,996 1,996 1,969 1,969 8,900
2021/04/09 1,997 2,018 1,975 1,996 21,200
2021/04/08 2,058 2,058 1,990 1,990 18,200
2021/04/07 2,012 2,070 2,011 2,069 14,400
2021/04/06 2,084 2,084 1,992 2,002 18,500
2021/04/05 2,030 2,066 2,030 2,066 8,300
2021/04/02 2,027 2,059 2,027 2,043 6,300
2021/04/01 2,018 2,057 2,009 2,027 9,500
2021/03/31 2,036 2,059 1,993 2,005 23,900
2021/03/30 2,120 2,161 2,022 2,047 20,200
2021/03/29 2,149 2,177 2,128 2,177 23,700
2021/03/26 2,128 2,154 2,100 2,144 22,100
2021/03/25 2,125 2,128 2,091 2,127 10,500
2021/03/24 2,091 2,122 2,059 2,094 18,500
2021/03/23 2,102 2,113 2,078 2,091 21,400
2021/03/22 2,100 2,119 2,064 2,119 19,100
2021/03/19 2,109 2,130 2,083 2,124 38,300
2021/03/18 2,107 2,107 2,063 2,099 16,900
2021/03/17 2,049 2,108 2,049 2,108 13,600
2021/03/16 2,090 2,094 2,046 2,082 11,000
2021/03/15 2,144 2,144 2,036 2,093 21,300
2021/03/12 2,048 2,105 2,035 2,100 22,300
2021/03/11 2,009 2,036 1,998 2,021 21,400
2021/03/10 2,047 2,047 1,922 2,009 29,700
2021/03/09 2,050 2,054 2,001 2,045 19,600
2021/03/08 2,044 2,062 1,995 2,012 24,000
2021/03/05 1,966 1,997 1,909 1,996 36,200
2021/03/04 2,025 2,025 1,908 1,966 16,400
2021/03/03 2,024 2,024 1,986 2,020 11,400
2021/03/02 2,048 2,082 2,003 2,038 17,000
2021/03/01 1,958 2,037 1,958 2,018 20,900
2021/02/26 1,948 1,948 1,892 1,928 26,100
2021/02/25 1,955 1,970 1,950 1,950 10,900
2021/02/24 2,011 2,024 1,950 1,955 19,100
2021/02/22 2,008 2,029 2,000 2,029 10,800
2021/02/19 2,034 2,039 2,010 2,038 11,900
2021/02/18 2,099 2,099 2,033 2,068 14,900
2021/02/17 2,062 2,097 2,059 2,094 11,000
2021/02/16 2,136 2,136 2,060 2,085 10,600
2021/02/15 2,137 2,137 2,109 2,130 14,300
2021/02/12 2,019 2,137 1,980 2,137 23,100
2021/02/10 2,023 2,073 1,945 1,951 17,300
2021/02/09 2,064 2,068 1,998 2,013 20,200
2021/02/08 2,039 2,092 2,011 2,085 23,100
2021/02/05 2,000 2,036 2,000 2,017 11,400
2021/02/04 1,945 2,019 1,945 1,989 28,600
2021/02/03 1,941 1,946 1,900 1,936 10,100
2021/02/02 1,885 1,984 1,884 1,968 21,700
2021/02/01 1,830 1,890 1,830 1,884 10,000
2021/01/29 1,920 1,921 1,847 1,847 13,300
2021/01/28 1,911 1,936 1,862 1,912 31,600
2021/01/27 1,901 1,987 1,901 1,981 17,100
2021/01/26 1,891 1,935 1,870 1,935 13,300
2021/01/25 1,822 1,883 1,822 1,883 8,900
2021/01/22 1,856 1,863 1,810 1,810 27,400
2021/01/21 1,894 1,918 1,871 1,884 14,200
2021/01/20 1,873 1,894 1,856 1,887 9,800
2021/01/19 1,965 1,966 1,871 1,871 11,000
2021/01/18 1,986 1,986 1,952 1,965 3,300
2021/01/15 2,064 2,064 1,991 1,992 7,900
2021/01/14 2,078 2,080 2,043 2,064 8,900
2021/01/13 2,055 2,080 2,039 2,078 13,700
2021/01/12 2,020 2,056 2,020 2,049 9,300
2021/01/08 1,973 2,007 1,960 2,007 15,700
2021/01/07 1,974 1,996 1,969 1,996 8,700
2021/01/06 1,970 1,990 1,929 1,934 9,100
2021/01/05 2,004 2,022 1,980 1,980 6,800
2021/01/04 2,118 2,118 2,002 2,033 5,100

このページの先頭へ