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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,972 | 1,985 | 1,967 | 1,971 | 28,700 |
| 2024/12/27 | 1,955 | 1,980 | 1,950 | 1,976 | 34,800 |
| 2024/12/26 | 1,939 | 1,959 | 1,939 | 1,956 | 35,400 |
| 2024/12/25 | 1,917 | 1,939 | 1,916 | 1,939 | 23,100 |
| 2024/12/24 | 1,909 | 1,922 | 1,901 | 1,922 | 27,900 |
| 2024/12/23 | 1,882 | 1,897 | 1,879 | 1,896 | 30,800 |
| 2024/12/20 | 1,885 | 1,900 | 1,875 | 1,875 | 28,600 |
| 2024/12/19 | 1,853 | 1,882 | 1,853 | 1,880 | 22,000 |
| 2024/12/18 | 1,842 | 1,875 | 1,842 | 1,863 | 44,800 |
| 2024/12/17 | 1,856 | 1,856 | 1,837 | 1,840 | 60,800 |
| 2024/12/16 | 1,860 | 1,867 | 1,856 | 1,857 | 25,700 |
| 2024/12/13 | 1,874 | 1,878 | 1,860 | 1,860 | 40,900 |
| 2024/12/12 | 1,879 | 1,890 | 1,873 | 1,878 | 49,700 |
| 2024/12/11 | 1,886 | 1,886 | 1,867 | 1,870 | 29,300 |
| 2024/12/10 | 1,899 | 1,899 | 1,875 | 1,875 | 23,800 |
| 2024/12/09 | 1,871 | 1,888 | 1,868 | 1,882 | 23,600 |
| 2024/12/06 | 1,871 | 1,877 | 1,859 | 1,867 | 38,600 |
| 2024/12/05 | 1,880 | 1,880 | 1,870 | 1,870 | 20,900 |
| 2024/12/04 | 1,893 | 1,895 | 1,872 | 1,876 | 35,400 |
| 2024/12/03 | 1,889 | 1,896 | 1,884 | 1,886 | 36,100 |
| 2024/12/02 | 1,902 | 1,902 | 1,886 | 1,888 | 14,000 |
| 2024/11/29 | 1,886 | 1,897 | 1,877 | 1,883 | 17,400 |
| 2024/11/28 | 1,870 | 1,893 | 1,867 | 1,892 | 20,700 |
| 2024/11/27 | 1,901 | 1,901 | 1,868 | 1,871 | 39,100 |
| 2024/11/26 | 1,908 | 1,924 | 1,894 | 1,906 | 27,500 |
| 2024/11/25 | 1,912 | 1,923 | 1,907 | 1,907 | 16,100 |
| 2024/11/22 | 1,916 | 1,927 | 1,910 | 1,910 | 17,400 |
| 2024/11/21 | 1,897 | 1,917 | 1,897 | 1,915 | 14,800 |
| 2024/11/20 | 1,901 | 1,911 | 1,893 | 1,902 | 40,500 |
| 2024/11/19 | 1,915 | 1,926 | 1,908 | 1,908 | 33,100 |
| 2024/11/18 | 1,925 | 1,935 | 1,915 | 1,918 | 25,900 |
| 2024/11/15 | 1,937 | 1,946 | 1,925 | 1,925 | 28,800 |
| 2024/11/14 | 1,949 | 1,959 | 1,930 | 1,930 | 16,800 |
| 2024/11/13 | 1,958 | 1,968 | 1,942 | 1,944 | 23,600 |
| 2024/11/12 | 1,975 | 1,984 | 1,955 | 1,959 | 28,300 |
| 2024/11/11 | 1,997 | 1,997 | 1,970 | 1,971 | 22,200 |
| 2024/11/08 | 2,020 | 2,022 | 1,998 | 2,000 | 25,300 |
| 2024/11/07 | 2,022 | 2,033 | 2,001 | 2,014 | 55,600 |
| 2024/11/06 | 2,031 | 2,100 | 2,018 | 2,057 | 29,500 |
| 2024/11/05 | 2,023 | 2,039 | 2,016 | 2,017 | 15,200 |
| 2024/11/01 | 2,036 | 2,037 | 2,014 | 2,034 | 18,700 |
| 2024/10/31 | 2,092 | 2,092 | 2,036 | 2,044 | 35,400 |
| 2024/10/30 | 2,029 | 2,104 | 2,015 | 2,104 | 103,500 |
| 2024/10/29 | 2,010 | 2,030 | 2,010 | 2,028 | 12,300 |
| 2024/10/28 | 1,981 | 2,019 | 1,981 | 2,012 | 7,500 |
| 2024/10/25 | 2,000 | 2,040 | 1,986 | 1,986 | 41,700 |
| 2024/10/24 | 1,995 | 2,007 | 1,990 | 2,000 | 12,000 |
| 2024/10/23 | 2,017 | 2,027 | 2,006 | 2,010 | 10,800 |
| 2024/10/22 | 2,046 | 2,047 | 2,016 | 2,027 | 17,100 |
| 2024/10/21 | 2,056 | 2,057 | 2,046 | 2,047 | 10,800 |
| 2024/10/18 | 2,058 | 2,064 | 2,051 | 2,056 | 9,400 |
| 2024/10/17 | 2,069 | 2,080 | 2,048 | 2,048 | 8,900 |
| 2024/10/16 | 2,079 | 2,099 | 2,072 | 2,072 | 18,500 |
| 2024/10/15 | 2,088 | 2,097 | 2,070 | 2,079 | 18,200 |
| 2024/10/11 | 2,076 | 2,094 | 2,069 | 2,073 | 15,900 |
| 2024/10/10 | 2,057 | 2,079 | 2,046 | 2,072 | 20,700 |
| 2024/10/09 | 2,038 | 2,046 | 2,029 | 2,045 | 15,800 |
| 2024/10/08 | 2,054 | 2,055 | 2,034 | 2,034 | 10,700 |
| 2024/10/07 | 2,051 | 2,060 | 2,045 | 2,059 | 17,900 |
| 2024/10/04 | 2,021 | 2,044 | 2,020 | 2,044 | 16,900 |
| 2024/10/03 | 2,009 | 2,032 | 2,008 | 2,022 | 20,600 |
| 2024/10/02 | 1,993 | 2,006 | 1,981 | 1,991 | 19,100 |
| 2024/10/01 | 2,014 | 2,014 | 1,990 | 1,993 | 11,900 |
| 2024/09/30 | 1,979 | 1,996 | 1,966 | 1,987 | 22,800 |
| 2024/09/27 | 1,997 | 2,030 | 1,997 | 2,020 | 20,700 |
| 2024/09/26 | 2,024 | 2,036 | 2,010 | 2,036 | 37,600 |
| 2024/09/25 | 2,006 | 2,020 | 2,003 | 2,013 | 29,100 |
| 2024/09/24 | 2,033 | 2,033 | 2,005 | 2,019 | 23,300 |
| 2024/09/20 | 2,018 | 2,018 | 1,990 | 2,002 | 19,700 |
| 2024/09/19 | 1,997 | 2,006 | 1,985 | 1,989 | 18,200 |
| 2024/09/18 | 1,955 | 1,985 | 1,942 | 1,985 | 39,800 |
| 2024/09/17 | 1,966 | 1,966 | 1,922 | 1,956 | 46,700 |
| 2024/09/13 | 1,930 | 1,961 | 1,923 | 1,961 | 46,000 |
| 2024/09/12 | 1,938 | 1,938 | 1,896 | 1,926 | 56,600 |
| 2024/09/11 | 1,969 | 1,969 | 1,903 | 1,909 | 60,800 |
| 2024/09/10 | 1,990 | 2,006 | 1,969 | 1,972 | 28,000 |
| 2024/09/09 | 1,950 | 1,991 | 1,933 | 1,986 | 45,500 |
| 2024/09/06 | 2,009 | 2,018 | 1,970 | 1,986 | 30,200 |
| 2024/09/05 | 2,000 | 2,022 | 1,966 | 1,993 | 37,400 |
| 2024/09/04 | 2,025 | 2,038 | 2,001 | 2,013 | 47,800 |
| 2024/09/03 | 2,048 | 2,075 | 2,048 | 2,075 | 19,300 |
| 2024/09/02 | 2,062 | 2,062 | 2,040 | 2,043 | 20,900 |
| 2024/08/30 | 2,050 | 2,060 | 2,033 | 2,043 | 19,700 |
| 2024/08/29 | 2,045 | 2,061 | 2,041 | 2,050 | 14,900 |
| 2024/08/28 | 2,045 | 2,060 | 2,033 | 2,048 | 12,000 |
| 2024/08/27 | 2,026 | 2,049 | 2,026 | 2,045 | 18,700 |
| 2024/08/26 | 2,066 | 2,066 | 2,025 | 2,026 | 26,600 |
| 2024/08/23 | 2,041 | 2,053 | 2,033 | 2,053 | 16,800 |
| 2024/08/22 | 2,035 | 2,043 | 2,027 | 2,034 | 11,600 |
| 2024/08/21 | 2,031 | 2,045 | 2,021 | 2,034 | 16,300 |
| 2024/08/20 | 2,030 | 2,056 | 2,030 | 2,053 | 23,800 |
| 2024/08/19 | 2,035 | 2,069 | 2,030 | 2,030 | 35,600 |
| 2024/08/16 | 2,032 | 2,048 | 2,014 | 2,035 | 23,800 |
| 2024/08/15 | 2,015 | 2,027 | 2,006 | 2,013 | 15,900 |
| 2024/08/14 | 1,995 | 2,029 | 1,989 | 2,017 | 20,200 |
| 2024/08/13 | 1,955 | 1,990 | 1,955 | 1,989 | 18,600 |
| 2024/08/09 | 1,958 | 1,988 | 1,920 | 1,950 | 30,300 |
| 2024/08/08 | 1,945 | 1,970 | 1,918 | 1,918 | 30,400 |
| 2024/08/07 | 1,876 | 1,996 | 1,876 | 1,952 | 45,800 |
| 2024/08/06 | 1,900 | 1,952 | 1,876 | 1,896 | 49,900 |
| 2024/08/05 | 1,955 | 1,955 | 1,750 | 1,860 | 90,900 |
| 2024/08/02 | 2,055 | 2,059 | 2,004 | 2,005 | 59,100 |
| 2024/08/01 | 2,167 | 2,167 | 2,095 | 2,105 | 24,000 |
| 2024/07/31 | 2,113 | 2,169 | 2,113 | 2,169 | 18,400 |
| 2024/07/30 | 2,160 | 2,160 | 2,111 | 2,136 | 22,600 |
| 2024/07/29 | 2,164 | 2,164 | 2,121 | 2,162 | 27,300 |
| 2024/07/26 | 2,171 | 2,172 | 2,141 | 2,146 | 58,500 |
| 2024/07/25 | 2,078 | 2,085 | 2,071 | 2,071 | 19,500 |
| 2024/07/24 | 2,107 | 2,115 | 2,086 | 2,086 | 31,900 |
| 2024/07/23 | 2,132 | 2,132 | 2,105 | 2,115 | 17,900 |
| 2024/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | 20,300 |
| 2024/07/19 | 2,162 | 2,163 | 2,135 | 2,137 | 16,900 |
| 2024/07/18 | 2,180 | 2,183 | 2,163 | 2,163 | 13,700 |
| 2024/07/17 | 2,178 | 2,200 | 2,176 | 2,184 | 12,500 |
| 2024/07/16 | 2,170 | 2,190 | 2,170 | 2,176 | 9,900 |
| 2024/07/12 | 2,177 | 2,190 | 2,165 | 2,170 | 17,800 |
| 2024/07/11 | 2,162 | 2,178 | 2,153 | 2,178 | 24,100 |
| 2024/07/10 | 2,182 | 2,184 | 2,156 | 2,173 | 16,000 |
| 2024/07/09 | 2,173 | 2,180 | 2,111 | 2,176 | 32,900 |
| 2024/07/08 | 2,205 | 2,205 | 2,163 | 2,173 | 16,900 |
| 2024/07/05 | 2,204 | 2,220 | 2,191 | 2,203 | 13,900 |
| 2024/07/04 | 2,210 | 2,214 | 2,201 | 2,210 | 9,200 |
| 2024/07/03 | 2,208 | 2,211 | 2,192 | 2,201 | 12,600 |
| 2024/07/02 | 2,208 | 2,209 | 2,192 | 2,204 | 12,100 |
| 2024/07/01 | 2,220 | 2,225 | 2,208 | 2,217 | 18,600 |
| 2024/06/28 | 2,217 | 2,217 | 2,191 | 2,204 | 10,300 |
| 2024/06/27 | 2,217 | 2,219 | 2,207 | 2,215 | 15,500 |
| 2024/06/26 | 2,200 | 2,217 | 2,200 | 2,217 | 15,500 |
| 2024/06/25 | 2,172 | 2,200 | 2,169 | 2,200 | 21,400 |
| 2024/06/24 | 2,164 | 2,174 | 2,161 | 2,165 | 11,300 |
| 2024/06/21 | 2,173 | 2,186 | 2,146 | 2,154 | 12,800 |
| 2024/06/20 | 2,153 | 2,184 | 2,153 | 2,180 | 15,500 |
| 2024/06/19 | 2,134 | 2,175 | 2,134 | 2,167 | 24,800 |
| 2024/06/18 | 2,134 | 2,160 | 2,134 | 2,144 | 14,000 |
| 2024/06/17 | 2,140 | 2,140 | 2,101 | 2,105 | 7,800 |
| 2024/06/14 | 2,098 | 2,140 | 2,096 | 2,140 | 21,600 |
| 2024/06/13 | 2,123 | 2,123 | 2,093 | 2,095 | 12,100 |
| 2024/06/12 | 2,131 | 2,133 | 2,120 | 2,123 | 5,500 |
| 2024/06/11 | 2,134 | 2,139 | 2,116 | 2,116 | 7,900 |
| 2024/06/10 | 2,114 | 2,125 | 2,105 | 2,125 | 9,800 |
| 2024/06/07 | 2,109 | 2,111 | 2,096 | 2,097 | 8,800 |
| 2024/06/06 | 2,125 | 2,125 | 2,094 | 2,099 | 12,000 |
| 2024/06/05 | 2,115 | 2,115 | 2,103 | 2,104 | 11,000 |
| 2024/06/04 | 2,140 | 2,140 | 2,119 | 2,128 | 7,100 |
| 2024/06/03 | 2,149 | 2,151 | 2,136 | 2,142 | 6,500 |
| 2024/05/31 | 2,117 | 2,153 | 2,117 | 2,144 | 15,000 |
| 2024/05/30 | 2,100 | 2,118 | 2,081 | 2,114 | 19,200 |
| 2024/05/29 | 2,120 | 2,120 | 2,100 | 2,100 | 9,400 |
| 2024/05/28 | 2,140 | 2,140 | 2,111 | 2,113 | 11,000 |
| 2024/05/27 | 2,155 | 2,155 | 2,128 | 2,135 | 8,300 |
| 2024/05/24 | 2,125 | 2,148 | 2,123 | 2,143 | 6,100 |
| 2024/05/23 | 2,145 | 2,159 | 2,133 | 2,159 | 7,400 |
| 2024/05/22 | 2,164 | 2,164 | 2,135 | 2,145 | 10,000 |
| 2024/05/21 | 2,164 | 2,164 | 2,140 | 2,142 | 8,000 |
| 2024/05/20 | 2,125 | 2,161 | 2,125 | 2,149 | 13,700 |
| 2024/05/17 | 2,134 | 2,137 | 2,125 | 2,131 | 7,600 |
| 2024/05/16 | 2,174 | 2,174 | 2,114 | 2,134 | 21,300 |
| 2024/05/15 | 2,204 | 2,205 | 2,160 | 2,160 | 17,300 |
| 2024/05/14 | 2,220 | 2,220 | 2,176 | 2,194 | 20,700 |
| 2024/05/13 | 2,197 | 2,240 | 2,186 | 2,223 | 54,100 |
| 2024/05/10 | 2,213 | 2,213 | 2,170 | 2,185 | 20,800 |
| 2024/05/09 | 2,194 | 2,214 | 2,189 | 2,201 | 13,500 |
| 2024/05/08 | 2,205 | 2,221 | 2,194 | 2,194 | 21,200 |
| 2024/05/07 | 2,218 | 2,218 | 2,189 | 2,199 | 24,100 |
| 2024/05/02 | 2,178 | 2,194 | 2,170 | 2,178 | 11,100 |
| 2024/05/01 | 2,176 | 2,194 | 2,171 | 2,188 | 13,500 |
| 2024/04/30 | 2,198 | 2,198 | 2,182 | 2,198 | 17,800 |
| 2024/04/26 | 2,174 | 2,187 | 2,162 | 2,183 | 15,500 |
| 2024/04/25 | 2,157 | 2,180 | 2,157 | 2,175 | 17,800 |
| 2024/04/24 | 2,167 | 2,184 | 2,142 | 2,166 | 41,500 |
| 2024/04/23 | 2,134 | 2,189 | 2,125 | 2,161 | 114,800 |
| 2024/04/22 | 2,037 | 2,054 | 2,022 | 2,040 | 15,700 |
| 2024/04/19 | 2,059 | 2,060 | 2,002 | 2,022 | 41,200 |
| 2024/04/18 | 2,032 | 2,063 | 2,032 | 2,063 | 16,700 |
| 2024/04/17 | 2,051 | 2,064 | 2,030 | 2,039 | 31,400 |
| 2024/04/16 | 2,082 | 2,088 | 2,044 | 2,046 | 40,500 |
| 2024/04/15 | 2,090 | 2,096 | 2,075 | 2,085 | 31,200 |
| 2024/04/12 | 2,095 | 2,106 | 2,090 | 2,096 | 18,200 |
| 2024/04/11 | 2,072 | 2,094 | 2,062 | 2,086 | 24,200 |
| 2024/04/10 | 2,075 | 2,090 | 2,071 | 2,071 | 24,800 |
| 2024/04/09 | 2,071 | 2,084 | 2,055 | 2,075 | 36,400 |
| 2024/04/08 | 2,060 | 2,072 | 2,050 | 2,052 | 27,900 |
| 2024/04/05 | 2,054 | 2,071 | 2,045 | 2,065 | 36,200 |
| 2024/04/04 | 2,076 | 2,077 | 2,066 | 2,068 | 28,400 |
| 2024/04/03 | 2,072 | 2,084 | 2,057 | 2,069 | 38,800 |
| 2024/04/02 | 2,116 | 2,117 | 2,080 | 2,081 | 48,300 |
| 2024/04/01 | 2,150 | 2,151 | 2,116 | 2,120 | 32,500 |
| 2024/03/29 | 2,132 | 2,159 | 2,132 | 2,151 | 31,300 |
| 2024/03/28 | 2,177 | 2,183 | 2,133 | 2,135 | 65,400 |
| 2024/03/27 | 2,243 | 2,255 | 2,230 | 2,241 | 70,700 |
| 2024/03/26 | 2,229 | 2,240 | 2,218 | 2,240 | 38,000 |
| 2024/03/25 | 2,254 | 2,254 | 2,225 | 2,230 | 55,400 |
| 2024/03/22 | 2,248 | 2,255 | 2,239 | 2,254 | 41,100 |
| 2024/03/21 | 2,259 | 2,271 | 2,246 | 2,248 | 40,500 |
| 2024/03/19 | 2,244 | 2,252 | 2,233 | 2,238 | 20,000 |
| 2024/03/18 | 2,220 | 2,249 | 2,220 | 2,244 | 26,100 |
| 2024/03/15 | 2,238 | 2,240 | 2,215 | 2,215 | 25,300 |
| 2024/03/14 | 2,205 | 2,230 | 2,202 | 2,224 | 22,700 |
| 2024/03/13 | 2,239 | 2,239 | 2,193 | 2,202 | 35,300 |
| 2024/03/12 | 2,206 | 2,226 | 2,181 | 2,222 | 36,600 |
| 2024/03/11 | 2,249 | 2,249 | 2,197 | 2,206 | 63,200 |
| 2024/03/08 | 2,250 | 2,269 | 2,244 | 2,263 | 37,900 |
| 2024/03/07 | 2,289 | 2,295 | 2,256 | 2,261 | 27,800 |
| 2024/03/06 | 2,265 | 2,287 | 2,247 | 2,271 | 41,000 |
| 2024/03/05 | 2,280 | 2,280 | 2,248 | 2,271 | 50,200 |
| 2024/03/04 | 2,325 | 2,325 | 2,285 | 2,285 | 50,800 |
| 2024/03/01 | 2,340 | 2,340 | 2,311 | 2,312 | 46,400 |
| 2024/02/29 | 2,367 | 2,379 | 2,341 | 2,344 | 33,200 |
| 2024/02/28 | 2,422 | 2,425 | 2,361 | 2,367 | 42,100 |
| 2024/02/27 | 2,360 | 2,396 | 2,350 | 2,389 | 33,000 |
| 2024/02/26 | 2,342 | 2,345 | 2,320 | 2,343 | 31,000 |
| 2024/02/22 | 2,316 | 2,331 | 2,308 | 2,331 | 21,800 |
| 2024/02/21 | 2,320 | 2,329 | 2,299 | 2,312 | 19,800 |
| 2024/02/20 | 2,319 | 2,327 | 2,302 | 2,317 | 21,500 |
| 2024/02/19 | 2,310 | 2,322 | 2,292 | 2,293 | 28,600 |
| 2024/02/16 | 2,296 | 2,330 | 2,292 | 2,300 | 30,300 |
| 2024/02/15 | 2,358 | 2,358 | 2,288 | 2,288 | 30,600 |
| 2024/02/14 | 2,324 | 2,358 | 2,317 | 2,328 | 40,800 |
| 2024/02/13 | 2,296 | 2,325 | 2,283 | 2,322 | 53,400 |
| 2024/02/09 | 2,298 | 2,305 | 2,274 | 2,274 | 35,000 |
| 2024/02/08 | 2,320 | 2,329 | 2,297 | 2,315 | 26,600 |
| 2024/02/07 | 2,315 | 2,319 | 2,291 | 2,317 | 46,100 |
| 2024/02/06 | 2,302 | 2,356 | 2,302 | 2,333 | 56,800 |
| 2024/02/05 | 2,380 | 2,395 | 2,364 | 2,370 | 35,000 |
| 2024/02/02 | 2,359 | 2,363 | 2,325 | 2,346 | 44,500 |
| 2024/02/01 | 2,416 | 2,416 | 2,351 | 2,357 | 51,000 |
| 2024/01/31 | 2,415 | 2,428 | 2,399 | 2,428 | 54,000 |
| 2024/01/30 | 2,450 | 2,450 | 2,412 | 2,418 | 28,000 |
| 2024/01/29 | 2,425 | 2,448 | 2,407 | 2,437 | 50,300 |
| 2024/01/26 | 2,448 | 2,462 | 2,421 | 2,425 | 26,700 |
| 2024/01/25 | 2,474 | 2,474 | 2,446 | 2,453 | 29,200 |
| 2024/01/24 | 2,498 | 2,498 | 2,455 | 2,474 | 32,900 |
| 2024/01/23 | 2,510 | 2,514 | 2,474 | 2,476 | 59,900 |
| 2024/01/22 | 2,504 | 2,515 | 2,500 | 2,508 | 39,400 |
| 2024/01/19 | 2,474 | 2,485 | 2,460 | 2,483 | 50,200 |
| 2024/01/18 | 2,426 | 2,464 | 2,426 | 2,459 | 34,600 |
| 2024/01/17 | 2,449 | 2,475 | 2,420 | 2,432 | 67,600 |
| 2024/01/16 | 2,430 | 2,438 | 2,400 | 2,433 | 68,900 |
| 2024/01/15 | 2,392 | 2,429 | 2,384 | 2,411 | 137,600 |
| 2024/01/12 | 2,351 | 2,366 | 2,327 | 2,346 | 37,900 |
| 2024/01/11 | 2,345 | 2,372 | 2,335 | 2,350 | 64,000 |
| 2024/01/10 | 2,301 | 2,339 | 2,285 | 2,329 | 52,700 |
| 2024/01/09 | 2,285 | 2,322 | 2,280 | 2,295 | 66,900 |
| 2024/01/05 | 2,220 | 2,243 | 2,210 | 2,236 | 27,500 |
| 2024/01/04 | 2,170 | 2,212 | 2,158 | 2,207 | 22,700 |