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
2023/12/29 2,176 2,185 2,167 2,170 18,700
2023/12/28 2,135 2,167 2,127 2,167 22,700
2023/12/27 2,127 2,135 2,118 2,127 29,400
2023/12/26 2,084 2,115 2,078 2,105 45,800
2023/12/25 2,118 2,118 2,071 2,078 26,400
2023/12/22 2,096 2,115 2,096 2,105 14,900
2023/12/21 2,110 2,114 2,095 2,096 25,800
2023/12/20 2,145 2,163 2,126 2,126 24,000
2023/12/19 2,144 2,150 2,121 2,138 18,100
2023/12/18 2,149 2,149 2,115 2,139 26,900
2023/12/15 2,134 2,162 2,134 2,149 21,900
2023/12/14 2,193 2,193 2,137 2,141 20,300
2023/12/13 2,176 2,195 2,174 2,188 8,900
2023/12/12 2,200 2,209 2,177 2,185 14,000
2023/12/11 2,163 2,195 2,163 2,195 18,000
2023/12/08 2,196 2,196 2,162 2,163 30,100
2023/12/07 2,231 2,236 2,214 2,217 11,200
2023/12/06 2,204 2,259 2,204 2,258 23,500
2023/12/05 2,229 2,234 2,196 2,199 34,200
2023/12/04 2,270 2,275 2,244 2,257 15,900
2023/12/01 2,306 2,311 2,261 2,276 21,600
2023/11/30 2,271 2,303 2,271 2,296 20,500
2023/11/29 2,271 2,306 2,263 2,291 40,600
2023/11/28 2,278 2,287 2,260 2,263 28,600
2023/11/27 2,259 2,290 2,259 2,271 33,300
2023/11/24 2,224 2,247 2,224 2,230 15,100
2023/11/22 2,202 2,218 2,196 2,205 13,700
2023/11/21 2,170 2,208 2,170 2,202 14,000
2023/11/20 2,215 2,225 2,167 2,173 23,300
2023/11/17 2,152 2,210 2,152 2,207 18,400
2023/11/16 2,195 2,213 2,170 2,174 15,100
2023/11/15 2,249 2,250 2,209 2,209 12,400
2023/11/14 2,232 2,249 2,230 2,234 13,000
2023/11/13 2,214 2,230 2,199 2,226 21,600
2023/11/10 2,192 2,221 2,179 2,214 17,700
2023/11/09 2,150 2,203 2,150 2,195 22,700
2023/11/08 2,234 2,234 2,131 2,164 99,200
2023/11/07 2,320 2,325 2,232 2,242 40,900
2023/11/06 2,305 2,324 2,284 2,303 55,400
2023/11/02 2,268 2,297 2,268 2,297 35,000
2023/11/01 2,276 2,291 2,251 2,268 36,500
2023/10/31 2,240 2,260 2,209 2,260 37,500
2023/10/30 2,238 2,258 2,210 2,224 30,100
2023/10/27 2,213 2,235 2,195 2,234 27,700
2023/10/26 2,223 2,253 2,173 2,190 43,400
2023/10/25 2,230 2,244 2,214 2,223 34,100
2023/10/24 2,176 2,227 2,176 2,222 61,400
2023/10/23 2,155 2,216 2,155 2,196 117,600
2023/10/20 2,099 2,122 2,099 2,116 21,200
2023/10/19 2,119 2,119 2,093 2,100 22,900
2023/10/18 2,116 2,139 2,112 2,139 17,400
2023/10/17 2,099 2,134 2,099 2,116 16,500
2023/10/16 2,110 2,126 2,088 2,089 15,500
2023/10/13 2,146 2,146 2,112 2,118 11,400
2023/10/12 2,116 2,146 2,110 2,146 10,100
2023/10/11 2,136 2,136 2,112 2,116 8,400
2023/10/10 2,090 2,131 2,090 2,131 13,200
2023/10/06 2,075 2,096 2,063 2,086 12,600
2023/10/05 2,057 2,072 2,042 2,065 20,800
2023/10/04 2,100 2,109 2,033 2,033 65,200
2023/10/03 2,182 2,182 2,124 2,124 27,800
2023/10/02 2,170 2,214 2,170 2,170 22,400
2023/09/29 2,204 2,205 2,165 2,177 21,500
2023/09/28 2,186 2,214 2,186 2,204 28,100
2023/09/27 2,218 2,243 2,196 2,243 41,000
2023/09/26 2,255 2,255 2,227 2,227 29,900
2023/09/25 2,247 2,262 2,235 2,255 41,800
2023/09/22 2,205 2,247 2,199 2,233 24,400
2023/09/21 2,227 2,232 2,216 2,224 28,400
2023/09/20 2,254 2,259 2,221 2,221 45,700
2023/09/19 2,230 2,255 2,226 2,255 23,800
2023/09/15 2,237 2,260 2,233 2,247 46,800
2023/09/14 2,199 2,232 2,198 2,222 44,400
2023/09/13 2,229 2,230 2,207 2,211 32,100
2023/09/12 2,220 2,230 2,205 2,222 19,700
2023/09/11 2,198 2,220 2,198 2,214 18,800
2023/09/08 2,195 2,217 2,189 2,198 41,400
2023/09/07 2,228 2,235 2,203 2,205 28,300
2023/09/06 2,222 2,242 2,222 2,228 41,400
2023/09/05 2,202 2,220 2,200 2,220 22,600
2023/09/04 2,172 2,212 2,172 2,212 51,900
2023/09/01 2,172 2,175 2,158 2,172 24,700
2023/08/31 2,163 2,173 2,158 2,164 23,000
2023/08/30 2,150 2,165 2,150 2,155 18,700
2023/08/29 2,150 2,152 2,139 2,147 23,500
2023/08/28 2,138 2,162 2,137 2,162 22,400
2023/08/25 2,120 2,137 2,113 2,134 18,700
2023/08/24 2,130 2,145 2,124 2,138 27,300
2023/08/23 2,078 2,135 2,078 2,135 27,500
2023/08/22 2,078 2,097 2,063 2,085 46,300
2023/08/21 2,061 2,076 2,047 2,050 65,300
2023/08/18 2,085 2,085 2,062 2,069 30,300
2023/08/17 2,105 2,108 2,070 2,088 28,900
2023/08/16 2,127 2,129 2,108 2,110 21,100
2023/08/15 2,118 2,135 2,112 2,127 27,000
2023/08/14 2,128 2,138 2,109 2,118 27,200
2023/08/10 2,095 2,120 2,073 2,120 34,000
2023/08/09 2,093 2,096 2,071 2,093 30,300
2023/08/08 2,112 2,130 2,092 2,096 33,100
2023/08/07 2,071 2,115 2,044 2,101 99,300
2023/08/04 2,110 2,132 2,105 2,115 35,200
2023/08/03 2,150 2,150 2,121 2,123 55,100
2023/08/02 2,190 2,213 2,173 2,180 61,100
2023/08/01 2,187 2,192 2,174 2,190 31,000
2023/07/31 2,155 2,178 2,153 2,171 42,200
2023/07/28 2,126 2,141 2,112 2,130 73,400
2023/07/27 2,128 2,146 2,113 2,146 30,600
2023/07/26 2,140 2,147 2,127 2,128 19,300
2023/07/25 2,167 2,167 2,129 2,145 25,400
2023/07/24 2,117 2,140 2,117 2,140 29,000
2023/07/21 2,116 2,119 2,101 2,101 25,500
2023/07/20 2,135 2,150 2,130 2,132 30,000
2023/07/19 2,138 2,172 2,133 2,150 37,600
2023/07/18 2,110 2,123 2,102 2,119 24,700
2023/07/14 2,122 2,122 2,083 2,099 19,500
2023/07/13 2,089 2,107 2,073 2,102 24,200
2023/07/12 2,125 2,127 2,086 2,088 30,600
2023/07/11 2,124 2,148 2,122 2,124 17,400
2023/07/10 2,137 2,144 2,120 2,128 33,600
2023/07/07 2,129 2,160 2,116 2,137 34,500
2023/07/06 2,162 2,170 2,140 2,151 35,400
2023/07/05 2,200 2,201 2,169 2,180 46,700
2023/07/04 2,172 2,216 2,172 2,207 61,300
2023/07/03 2,160 2,179 2,160 2,176 42,100
2023/06/30 2,156 2,158 2,130 2,143 38,900
2023/06/29 2,159 2,169 2,153 2,156 34,900
2023/06/28 2,135 2,158 2,126 2,157 42,900
2023/06/27 2,112 2,125 2,099 2,118 40,700
2023/06/26 2,128 2,128 2,101 2,112 18,500
2023/06/23 2,130 2,149 2,103 2,122 41,800
2023/06/22 2,149 2,150 2,127 2,127 23,900
2023/06/21 2,135 2,149 2,127 2,144 47,100
2023/06/20 2,120 2,135 2,120 2,135 22,200
2023/06/19 2,139 2,139 2,105 2,128 36,100
2023/06/16 2,147 2,157 2,115 2,129 50,700
2023/06/15 2,140 2,162 2,136 2,147 45,400
2023/06/14 2,141 2,152 2,115 2,136 61,700
2023/06/13 2,107 2,135 2,104 2,124 66,500
2023/06/12 2,082 2,099 2,077 2,095 30,600
2023/06/09 2,058 2,079 2,056 2,069 65,300
2023/06/08 2,073 2,117 2,042 2,057 80,000
2023/06/07 2,118 2,118 2,068 2,073 60,500
2023/06/06 2,051 2,103 2,034 2,095 83,700
2023/06/05 2,060 2,072 2,050 2,057 39,200
2023/06/02 2,043 2,055 2,025 2,045 27,500
2023/06/01 2,019 2,046 2,019 2,028 38,100
2023/05/31 2,041 2,041 1,998 2,013 92,600
2023/05/30 2,084 2,085 2,041 2,052 55,300
2023/05/29 2,100 2,110 2,076 2,084 55,200
2023/05/26 2,103 2,106 2,082 2,084 66,500
2023/05/25 2,093 2,105 2,081 2,088 55,800
2023/05/24 2,089 2,108 2,085 2,101 57,800
2023/05/23 2,140 2,146 2,086 2,090 91,500
2023/05/22 2,133 2,139 2,116 2,126 49,800
2023/05/19 2,184 2,190 2,128 2,133 69,700
2023/05/18 2,177 2,186 2,142 2,174 81,500
2023/05/17 2,127 2,171 2,113 2,156 82,200
2023/05/16 2,113 2,127 2,078 2,127 90,700
2023/05/15 2,114 2,168 2,095 2,101 112,100
2023/05/12 2,150 2,162 2,094 2,110 389,800
2023/05/11 2,363 2,363 2,320 2,327 64,300
2023/05/10 2,345 2,371 2,338 2,362 66,800
2023/05/09 2,340 2,343 2,323 2,335 48,900
2023/05/08 2,302 2,333 2,302 2,330 27,800
2023/05/02 2,280 2,321 2,273 2,302 59,000
2023/05/01 2,268 2,286 2,264 2,277 46,400
2023/04/28 2,258 2,268 2,244 2,256 51,500
2023/04/27 2,243 2,258 2,241 2,256 33,500
2023/04/26 2,259 2,268 2,241 2,251 34,600
2023/04/25 2,270 2,297 2,264 2,267 38,800
2023/04/24 2,280 2,280 2,257 2,264 35,800
2023/04/21 2,261 2,299 2,255 2,274 37,500
2023/04/20 2,261 2,285 2,261 2,269 28,800
2023/04/19 2,280 2,286 2,266 2,277 34,900
2023/04/18 2,285 2,299 2,274 2,284 35,700
2023/04/17 2,263 2,278 2,248 2,276 31,500
2023/04/14 2,280 2,280 2,241 2,244 56,100
2023/04/13 2,261 2,275 2,252 2,275 30,200
2023/04/12 2,257 2,286 2,245 2,278 38,200
2023/04/11 2,283 2,283 2,245 2,257 46,400
2023/04/10 2,234 2,247 2,213 2,240 48,600
2023/04/07 2,201 2,230 2,201 2,214 50,400
2023/04/06 2,210 2,221 2,190 2,202 86,300
2023/04/05 2,275 2,275 2,222 2,235 112,200
2023/04/04 2,365 2,370 2,308 2,319 112,900
2023/04/03 2,400 2,409 2,363 2,365 64,600
2023/03/31 2,367 2,424 2,367 2,408 63,800
2023/03/30 2,357 2,395 2,346 2,377 77,700
2023/03/29 2,480 2,483 2,444 2,464 104,800
2023/03/28 2,499 2,528 2,464 2,471 89,900
2023/03/27 2,466 2,478 2,437 2,472 71,500
2023/03/24 2,445 2,473 2,435 2,465 39,400
2023/03/23 2,457 2,457 2,414 2,452 41,200
2023/03/22 2,437 2,480 2,435 2,457 64,300
2023/03/20 2,421 2,440 2,368 2,387 100,600
2023/03/17 2,470 2,486 2,435 2,443 71,800
2023/03/16 2,445 2,466 2,417 2,448 76,000
2023/03/15 2,453 2,510 2,453 2,501 69,200
2023/03/14 2,464 2,466 2,405 2,425 115,700
2023/03/13 2,500 2,504 2,466 2,504 108,400
2023/03/10 2,567 2,572 2,521 2,532 189,800
2023/03/09 2,606 2,625 2,592 2,598 86,500
2023/03/08 2,556 2,608 2,555 2,606 96,300
2023/03/07 2,555 2,569 2,541 2,569 110,100
2023/03/06 2,606 2,610 2,555 2,563 158,500
2023/03/03 2,609 2,627 2,568 2,568 187,300
2023/03/02 2,642 2,647 2,594 2,603 71,100
2023/03/01 2,578 2,655 2,576 2,637 85,600
2023/02/28 2,648 2,650 2,571 2,578 112,100
2023/02/27 2,585 2,662 2,579 2,636 91,400
2023/02/24 2,553 2,578 2,541 2,578 50,800
2023/02/22 2,520 2,550 2,515 2,530 50,800
2023/02/21 2,555 2,608 2,498 2,553 130,600
2023/02/20 2,552 2,556 2,508 2,550 79,100
2023/02/17 2,595 2,595 2,537 2,556 127,400
2023/02/16 2,570 2,618 2,561 2,617 81,400
2023/02/15 2,537 2,560 2,536 2,557 69,800
2023/02/14 2,500 2,535 2,492 2,528 66,100
2023/02/13 2,454 2,496 2,445 2,490 80,200
2023/02/10 2,431 2,459 2,415 2,441 65,100
2023/02/09 2,400 2,433 2,400 2,426 73,700
2023/02/08 2,456 2,470 2,407 2,423 133,200
2023/02/07 2,482 2,489 2,440 2,451 119,500
2023/02/06 2,483 2,524 2,421 2,483 256,400
2023/02/03 2,650 2,669 2,577 2,586 206,300
2023/02/02 2,588 2,617 2,575 2,585 72,800
2023/02/01 2,533 2,598 2,520 2,565 70,600
2023/01/31 2,525 2,548 2,516 2,520 40,700
2023/01/30 2,560 2,577 2,506 2,518 69,600
2023/01/27 2,507 2,552 2,505 2,552 62,100
2023/01/26 2,527 2,530 2,476 2,505 51,900
2023/01/25 2,476 2,514 2,451 2,509 53,000
2023/01/24 2,468 2,536 2,467 2,488 101,500
2023/01/23 2,400 2,450 2,385 2,446 78,600
2023/01/20 2,371 2,396 2,355 2,383 38,800
2023/01/19 2,383 2,408 2,368 2,380 34,900
2023/01/18 2,393 2,393 2,347 2,388 46,500
2023/01/17 2,339 2,392 2,333 2,380 53,400
2023/01/16 2,325 2,354 2,321 2,325 59,000
2023/01/13 2,315 2,362 2,303 2,349 44,900
2023/01/12 2,340 2,340 2,301 2,318 50,800
2023/01/11 2,319 2,340 2,318 2,327 35,000
2023/01/10 2,314 2,326 2,284 2,308 36,100
2023/01/06 2,256 2,314 2,240 2,302 53,100
2023/01/05 2,296 2,297 2,258 2,263 68,200
2023/01/04 2,398 2,402 2,287 2,288 90,800

このページの先頭へ