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
2025/06/13 2,292 2,295 2,251 2,260 55,000
2025/06/12 2,322 2,327 2,278 2,285 63,300
2025/06/11 2,269 2,320 2,267 2,310 83,200
2025/06/10 2,273 2,289 2,265 2,273 61,500
2025/06/09 2,285 2,291 2,258 2,262 47,600
2025/06/06 2,272 2,307 2,272 2,284 47,300
2025/06/05 2,272 2,295 2,256 2,265 58,700
2025/06/04 2,293 2,311 2,287 2,293 72,900
2025/06/03 2,285 2,300 2,269 2,287 78,900
2025/06/02 2,274 2,307 2,271 2,281 80,300
2025/05/30 2,261 2,288 2,260 2,271 71,600
2025/05/29 2,261 2,288 2,251 2,275 70,700
2025/05/28 2,230 2,273 2,230 2,254 98,300
2025/05/27 2,210 2,221 2,199 2,221 31,900
2025/05/26 2,185 2,208 2,183 2,202 46,300
2025/05/23 2,199 2,202 2,173 2,179 53,700
2025/05/22 2,171 2,195 2,159 2,179 40,200
2025/05/21 2,199 2,219 2,182 2,188 61,400
2025/05/20 2,205 2,220 2,185 2,191 68,700
2025/05/19 2,188 2,222 2,181 2,216 84,500
2025/05/16 2,219 2,223 2,186 2,204 104,400
2025/05/15 2,210 2,255 2,185 2,210 139,800
2025/05/14 2,216 2,231 2,171 2,230 299,500
2025/05/13 2,114 2,133 2,086 2,107 145,900
2025/05/12 2,032 2,100 2,026 2,072 212,100
2025/05/09 2,015 2,051 1,990 2,018 120,000
2025/05/08 2,006 2,006 1,976 1,991 37,300
2025/05/07 1,999 2,031 1,984 1,988 105,600
2025/05/02 1,985 2,005 1,980 1,999 68,700
2025/05/01 1,958 1,987 1,950 1,985 58,200
2025/04/30 1,984 2,008 1,978 1,978 46,800
2025/04/28 1,990 2,004 1,983 1,986 53,000
2025/04/25 1,965 1,995 1,961 1,982 78,600
2025/04/24 1,961 1,967 1,937 1,941 55,500
2025/04/23 1,951 1,969 1,944 1,958 67,600
2025/04/22 1,908 1,936 1,905 1,924 41,000
2025/04/21 1,906 1,925 1,906 1,921 54,800
2025/04/18 1,872 1,913 1,872 1,913 47,600
2025/04/17 1,823 1,855 1,820 1,855 47,500
2025/04/16 1,849 1,852 1,808 1,824 82,400
2025/04/15 1,839 1,848 1,827 1,832 44,300
2025/04/14 1,800 1,832 1,795 1,830 80,700
2025/04/11 1,708 1,781 1,688 1,781 131,300
2025/04/10 1,830 1,830 1,766 1,797 194,700
2025/04/09 1,727 1,740 1,663 1,687 196,200
2025/04/08 1,743 1,769 1,737 1,767 159,800
2025/04/07 1,733 1,733 1,650 1,655 185,600
2025/04/04 1,960 1,963 1,836 1,865 196,900
2025/04/03 1,982 2,007 1,968 1,991 126,500
2025/04/02 2,070 2,070 2,017 2,054 92,600
2025/04/01 2,084 2,087 2,043 2,046 118,200
2025/03/31 2,079 2,090 2,045 2,053 112,100
2025/03/28 2,083 2,119 2,066 2,107 156,800
2025/03/27 2,164 2,179 2,152 2,168 164,900
2025/03/26 2,158 2,172 2,142 2,163 66,700
2025/03/25 2,170 2,170 2,146 2,146 107,400
2025/03/24 2,165 2,187 2,157 2,174 108,000
2025/03/21 2,181 2,192 2,159 2,159 107,700
2025/03/19 2,190 2,212 2,173 2,195 128,900
2025/03/18 2,145 2,190 2,145 2,190 119,100
2025/03/17 2,160 2,163 2,142 2,143 71,700
2025/03/14 2,155 2,164 2,147 2,160 57,200
2025/03/13 2,175 2,175 2,151 2,155 94,300
2025/03/12 2,117 2,175 2,117 2,175 121,900
2025/03/11 2,075 2,128 2,074 2,128 159,900
2025/03/10 2,089 2,107 2,080 2,101 118,000
2025/03/07 2,138 2,142 2,069 2,102 189,900
2025/03/06 2,140 2,180 2,111 2,138 389,100
2025/03/05 2,055 2,127 2,027 2,124 451,100
2025/03/04 2,097 2,098 2,033 2,079 1,956,400
2025/03/03 2,060 2,071 2,027 2,036 386,500
2025/02/28 2,040 2,068 2,027 2,054 296,100
2025/02/27 1,995 2,052 1,995 2,050 428,900
2025/02/26 1,990 2,002 1,959 1,991 780,600
2025/02/25 1,979 2,055 1,973 1,995 717,700
2025/02/21 2,002 2,006 1,982 1,986 172,400
2025/02/20 2,022 2,028 2,002 2,006 108,900
2025/02/19 2,005 2,041 2,005 2,012 157,700
2025/02/18 2,033 2,044 2,003 2,005 206,900
2025/02/17 1,993 2,105 1,993 2,033 512,600
2025/02/14 2,127 2,127 2,097 2,126 15,100
2025/02/13 2,120 2,130 2,095 2,116 23,000
2025/02/12 2,129 2,129 2,083 2,090 17,000
2025/02/10 2,129 2,151 2,044 2,113 37,800
2025/02/07 2,081 2,155 2,078 2,151 64,400
2025/02/06 2,055 2,119 2,036 2,097 126,500
2025/02/05 1,955 1,978 1,950 1,977 30,400
2025/02/04 1,938 1,951 1,930 1,938 20,700
2025/02/03 1,949 1,966 1,928 1,930 34,200
2025/01/31 1,958 1,958 1,949 1,953 5,000
2025/01/30 1,943 1,958 1,940 1,957 12,000
2025/01/29 1,950 1,950 1,940 1,940 8,700
2025/01/28 1,924 1,943 1,924 1,943 11,800
2025/01/27 1,928 1,933 1,914 1,923 19,100
2025/01/24 1,903 1,925 1,903 1,913 11,700
2025/01/23 1,910 1,912 1,896 1,909 22,600
2025/01/22 1,910 1,915 1,904 1,910 11,200
2025/01/21 1,911 1,911 1,898 1,909 12,800
2025/01/20 1,893 1,908 1,892 1,896 12,500
2025/01/17 1,894 1,897 1,885 1,893 16,700
2025/01/16 1,905 1,909 1,894 1,894 27,400
2025/01/15 1,906 1,911 1,905 1,905 6,200
2025/01/14 1,918 1,923 1,902 1,910 22,900
2025/01/10 1,929 1,929 1,920 1,922 15,100
2025/01/09 1,928 1,935 1,922 1,922 14,000
2025/01/08 1,948 1,948 1,930 1,930 19,600
2025/01/07 1,956 1,957 1,938 1,938 22,700
2025/01/06 1,980 1,980 1,950 1,955 36,800

このページの先頭へ