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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |