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
2026/05/22 2,887 2,891 2,810 2,811 65,400
2026/05/21 2,839 2,897 2,801 2,862 90,200
2026/05/20 2,780 2,806 2,752 2,800 77,900
2026/05/19 2,758 2,834 2,757 2,815 121,100
2026/05/18 2,630 2,778 2,630 2,759 215,500
2026/05/15 2,709 2,716 2,571 2,597 314,000
2026/05/14 2,830 2,840 2,780 2,797 82,800
2026/05/13 2,814 2,834 2,807 2,822 63,100
2026/05/12 2,820 2,867 2,805 2,814 90,600
2026/05/11 2,752 2,824 2,752 2,793 87,000
2026/05/08 2,741 2,747 2,716 2,745 56,500
2026/05/07 2,708 2,765 2,689 2,741 61,200
2026/05/01 2,718 2,718 2,658 2,691 45,700
2026/04/30 2,662 2,718 2,628 2,695 103,500
2026/04/28 2,675 2,683 2,664 2,683 65,900
2026/04/27 2,659 2,691 2,642 2,683 72,300
2026/04/24 2,661 2,680 2,640 2,665 75,200
2026/04/23 2,680 2,680 2,629 2,653 122,000
2026/04/22 2,721 2,741 2,677 2,692 77,600
2026/04/21 2,762 2,774 2,722 2,722 49,800
2026/04/20 2,771 2,778 2,739 2,739 71,100
2026/04/17 2,811 2,817 2,786 2,786 41,100
2026/04/16 2,799 2,811 2,792 2,811 65,700
2026/04/15 2,802 2,808 2,768 2,780 52,600
2026/04/14 2,785 2,796 2,761 2,761 35,200
2026/04/13 2,758 2,785 2,755 2,772 51,900
2026/04/10 2,810 2,816 2,770 2,777 53,200
2026/04/09 2,857 2,857 2,794 2,794 40,700
2026/04/08 2,828 2,844 2,800 2,833 53,300
2026/04/07 2,763 2,784 2,746 2,763 48,100
2026/04/06 2,750 2,766 2,744 2,755 44,400
2026/04/03 2,739 2,764 2,731 2,744 74,600
2026/03/27 2,904 2,944 2,902 2,938 172,300
2026/03/26 2,963 2,963 2,907 2,927 79,600
2026/03/25 2,942 2,961 2,935 2,953 65,500
2026/03/24 2,948 2,948 2,894 2,916 56,300
2026/03/23 2,900 2,900 2,851 2,865 113,300
2026/03/19 2,961 2,985 2,950 2,950 107,100
2026/03/18 2,983 3,020 2,974 3,020 58,000
2026/03/17 2,978 2,980 2,949 2,950 53,000
2026/03/16 2,955 2,994 2,927 2,956 83,500
2026/03/13 2,957 2,981 2,950 2,963 77,600
2026/03/12 3,040 3,040 2,976 2,987 78,300
2026/03/11 3,050 3,085 3,045 3,045 36,600
2026/03/10 3,025 3,070 3,010 3,030 70,400
2026/03/09 2,950 2,984 2,906 2,975 145,000
2026/03/06 3,025 3,055 3,000 3,055 61,300
2026/03/05 3,090 3,115 3,050 3,085 80,800
2026/03/04 3,045 3,045 2,916 2,974 212,000
2026/03/03 3,180 3,180 3,075 3,075 106,400
2026/03/02 3,170 3,190 3,130 3,185 92,900
2026/02/27 3,160 3,240 3,155 3,240 65,500
2026/02/26 3,135 3,160 3,115 3,150 66,200
2026/02/25 3,180 3,200 3,135 3,135 54,500
2026/02/24 3,150 3,195 3,125 3,170 56,400
2026/02/20 3,180 3,180 3,125 3,130 65,200
2026/02/19 3,160 3,180 3,135 3,165 50,000
2026/02/18 3,170 3,170 3,135 3,140 41,200
2026/02/17 3,145 3,165 3,125 3,150 37,200
2026/02/16 3,145 3,165 3,120 3,155 48,500
2026/02/13 3,170 3,170 3,100 3,115 60,800
2026/02/12 3,170 3,190 3,155 3,180 65,200
2026/02/10 3,135 3,175 3,130 3,150 45,500
2026/02/09 3,160 3,160 3,095 3,115 74,400
2026/02/06 3,140 3,140 3,085 3,090 92,500
2026/02/05 3,120 3,195 3,100 3,135 195,100
2026/02/04 3,220 3,275 3,170 3,235 143,500
2026/02/03 3,165 3,205 3,160 3,195 48,700
2026/02/02 3,155 3,195 3,125 3,130 75,900
2026/01/30 3,120 3,135 3,105 3,125 36,700
2026/01/29 3,120 3,140 3,090 3,125 51,300
2026/01/28 3,110 3,135 3,075 3,115 42,400
2026/01/27 3,095 3,120 3,060 3,115 67,000
2026/01/26 3,190 3,190 3,090 3,100 82,300
2026/01/23 3,250 3,260 3,210 3,215 27,700
2026/01/22 3,180 3,265 3,175 3,245 52,200
2026/01/21 3,130 3,170 3,110 3,160 31,800
2026/01/20 3,205 3,205 3,150 3,155 66,500
2026/01/19 3,260 3,260 3,195 3,215 43,100
2026/01/16 3,255 3,275 3,235 3,265 35,200
2026/01/15 3,245 3,275 3,230 3,275 39,800
2026/01/14 3,210 3,250 3,200 3,235 51,800
2026/01/13 3,240 3,240 3,155 3,185 52,300
2026/01/09 3,165 3,180 3,140 3,155 46,200
2026/01/08 3,200 3,215 3,160 3,165 51,400
2026/01/07 3,165 3,200 3,140 3,200 47,800
2026/01/06 3,150 3,175 3,135 3,155 37,000
2026/01/05 3,145 3,155 3,115 3,125 33,900

このページの先頭へ