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

三協フロンテア(9639)の株価時系列情報

三協フロンテア(9639)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
2026/02/04 2,137 2,143 2,137 2,143 1,500
2026/02/03 2,146 2,158 2,128 2,143 7,800
2026/02/02 2,137 2,139 2,128 2,138 3,200
2026/01/30 2,128 2,130 2,127 2,127 1,400
2026/01/29 2,131 2,131 2,128 2,128 1,400
2026/01/28 2,146 2,147 2,129 2,132 6,800
2026/01/27 2,130 2,131 2,126 2,131 900
2026/01/26 2,148 2,148 2,125 2,129 5,600
2026/01/23 2,128 2,136 2,128 2,134 1,700
2026/01/22 2,139 2,139 2,125 2,129 2,200
2026/01/21 2,140 2,140 2,122 2,133 2,400
2026/01/20 2,136 2,144 2,124 2,140 2,500
2026/01/19 2,138 2,140 2,122 2,130 6,400
2026/01/16 2,125 2,138 2,125 2,136 1,400
2026/01/15 2,138 2,138 2,126 2,128 2,700
2026/01/14 2,124 2,138 2,124 2,138 2,400
2026/01/13 2,134 2,134 2,111 2,130 4,700
2026/01/09 2,110 2,114 2,103 2,114 2,500
2026/01/08 2,116 2,117 2,110 2,110 3,200
2026/01/07 2,130 2,130 2,115 2,116 4,600
2026/01/06 2,140 2,145 2,134 2,134 4,000
2026/01/05 2,150 2,150 2,134 2,135 4,400
2025/12/30 2,120 2,130 2,120 2,128 1,400
2025/12/29 2,106 2,120 2,100 2,120 6,400
2025/12/26 2,108 2,108 2,091 2,095 4,200
2025/12/25 2,111 2,111 2,093 2,103 3,700
2025/12/24 2,119 2,119 2,110 2,111 2,800
2025/12/23 2,119 2,121 2,114 2,119 2,100
2025/12/22 2,112 2,120 2,111 2,114 4,600
2025/12/19 2,078 2,108 2,078 2,104 9,100
2025/12/18 2,083 2,096 2,062 2,078 5,700
2025/12/17 2,058 2,084 2,051 2,080 6,400
2025/12/16 2,045 2,047 2,037 2,047 5,600
2025/12/15 2,035 2,037 2,007 2,036 11,800
2025/12/12 2,033 2,033 2,018 2,029 9,900
2025/12/11 2,035 2,035 2,014 2,018 7,400
2025/12/10 2,034 2,037 2,021 2,028 5,300
2025/12/09 2,038 2,048 2,023 2,023 12,100
2025/12/08 2,011 2,018 2,011 2,015 5,600
2025/12/05 2,029 2,031 2,009 2,011 11,500
2025/12/04 2,023 2,024 2,008 2,009 6,500
2025/12/03 2,019 2,028 2,010 2,010 7,900
2025/12/02 2,011 2,012 2,004 2,008 3,600
2025/12/01 2,021 2,021 2,004 2,009 6,500
2025/11/28 2,014 2,015 2,007 2,012 5,200
2025/11/27 2,016 2,019 2,011 2,014 2,400
2025/11/26 2,037 2,037 2,012 2,022 6,300
2025/11/25 2,005 2,023 2,005 2,022 8,300
2025/11/21 1,991 2,000 1,991 1,999 7,200
2025/11/20 1,996 2,005 1,991 1,991 6,900
2025/11/19 1,992 1,996 1,990 1,991 7,500
2025/11/18 2,000 2,000 1,991 1,992 5,100
2025/11/17 2,000 2,000 1,995 1,998 2,000
2025/11/14 2,000 2,004 1,996 1,999 11,400
2025/11/13 1,995 2,013 1,991 1,996 8,400
2025/11/12 2,000 2,000 1,982 1,997 4,500
2025/11/11 1,995 1,997 1,984 1,997 6,400
2025/11/10 2,011 2,011 1,992 1,994 8,700
2025/11/07 1,993 1,996 1,969 1,996 20,600
2025/11/06 1,995 1,996 1,984 1,993 9,100
2025/11/05 2,007 2,007 1,990 1,998 8,000
2025/11/04 2,001 2,011 1,902 1,990 84,500
2025/10/31 2,026 2,026 1,920 2,007 28,000
2025/10/30 2,030 2,030 2,024 2,026 3,300
2025/10/29 2,037 2,037 2,032 2,032 1,800
2025/10/28 2,041 2,047 2,037 2,040 9,900
2025/10/27 2,047 2,047 2,037 2,041 8,400
2025/10/24 2,040 2,043 2,036 2,043 7,000
2025/10/23 2,026 2,034 2,026 2,034 5,800
2025/10/22 2,026 2,035 2,024 2,028 9,300
2025/10/21 2,024 2,027 2,022 2,027 3,800
2025/10/20 2,025 2,035 2,022 2,023 7,900
2025/10/17 2,031 2,032 2,022 2,024 2,600
2025/10/16 2,044 2,046 2,030 2,032 3,600
2025/10/15 2,030 2,030 2,021 2,030 11,400
2025/10/14 2,041 2,041 2,022 2,036 6,200
2025/10/10 2,052 2,052 2,045 2,048 1,200
2025/10/09 2,046 2,058 2,039 2,058 20,300
2025/10/08 2,048 2,051 2,046 2,049 3,100
2025/10/07 2,050 2,051 2,045 2,045 8,800
2025/10/06 2,050 2,051 2,045 2,050 18,900
2025/10/03 2,049 2,050 2,045 2,050 4,800
2025/10/02 2,063 2,063 2,050 2,050 4,700
2025/10/01 2,063 2,065 2,053 2,053 11,600
2025/09/30 2,055 2,065 2,055 2,065 4,400
2025/09/29 2,050 2,070 2,050 2,053 4,200
2025/09/26 2,071 2,071 2,066 2,070 5,200
2025/09/25 2,056 2,069 2,055 2,064 11,700
2025/09/24 2,055 2,055 2,053 2,055 4,800
2025/09/22 2,048 2,054 2,048 2,053 7,200
2025/09/19 2,050 2,054 2,047 2,050 17,900
2025/09/18 2,051 2,055 2,047 2,050 19,600
2025/09/17 2,053 2,058 2,050 2,055 9,400
2025/09/16 2,061 2,062 2,039 2,050 15,200
2025/09/12 2,070 2,070 2,059 2,059 9,500
2025/09/11 2,066 2,070 2,064 2,066 1,500
2025/09/10 2,069 2,070 2,067 2,067 7,000
2025/09/09 2,073 2,073 2,067 2,070 3,000
2025/09/08 2,072 2,073 2,060 2,069 6,300
2025/09/05 2,067 2,070 2,067 2,070 2,300
2025/09/04 2,072 2,073 2,069 2,069 1,400
2025/09/03 2,067 2,074 2,067 2,070 2,000
2025/09/02 2,072 2,073 2,070 2,073 2,500
2025/09/01 2,072 2,073 2,068 2,070 1,400
2025/08/29 2,069 2,070 2,067 2,070 1,100
2025/08/28 2,068 2,070 2,065 2,069 1,700
2025/08/27 2,067 2,069 2,066 2,068 700
2025/08/26 2,074 2,074 2,066 2,067 4,500
2025/08/25 2,070 2,072 2,066 2,069 4,600
2025/08/22 2,070 2,070 2,065 2,069 2,600
2025/08/21 2,069 2,070 2,065 2,067 900
2025/08/20 2,072 2,075 2,059 2,064 5,400
2025/08/19 2,067 2,077 2,067 2,075 2,600
2025/08/18 2,078 2,079 2,062 2,075 2,300
2025/08/15 2,061 2,088 2,061 2,087 11,200
2025/08/14 2,080 2,080 2,040 2,063 6,200
2025/08/13 2,073 2,077 2,057 2,077 3,900
2025/08/12 2,054 2,071 2,054 2,066 5,200
2025/08/08 2,050 2,061 2,050 2,050 5,100
2025/08/07 2,027 2,075 2,027 2,054 17,500
2025/08/06 2,012 2,028 2,010 2,027 11,000
2025/08/05 2,038 2,060 2,002 2,020 21,600
2025/08/04 2,025 2,038 2,021 2,038 3,500
2025/08/01 2,028 2,038 2,027 2,038 3,500
2025/07/31 2,016 2,029 2,006 2,028 14,200
2025/07/30 2,012 2,060 2,000 2,029 58,400
2025/07/29 2,030 2,032 2,007 2,031 6,200
2025/07/28 2,029 2,030 2,014 2,026 8,000
2025/07/25 2,006 2,012 1,998 2,009 5,400
2025/07/24 2,018 2,022 2,001 2,010 8,300
2025/07/23 2,019 2,034 2,007 2,014 6,200
2025/07/22 2,024 2,024 1,931 2,007 15,900
2025/07/18 2,015 2,027 2,005 2,008 12,200
2025/07/17 2,009 2,025 2,009 2,015 1,400
2025/07/16 2,010 2,014 2,003 2,013 4,100
2025/07/15 2,012 2,017 2,009 2,009 500
2025/07/14 2,010 2,030 2,010 2,016 3,600
2025/07/11 2,010 2,014 2,006 2,010 4,400
2025/07/10 2,003 2,015 2,003 2,010 6,300
2025/07/09 2,007 2,013 2,007 2,010 2,200
2025/07/08 2,010 2,014 2,007 2,007 3,700
2025/07/07 2,040 2,040 2,012 2,015 6,000
2025/07/04 2,041 2,041 2,023 2,026 4,600
2025/07/03 2,025 2,027 2,003 2,022 7,900
2025/07/02 2,013 2,013 2,006 2,006 2,400
2025/07/01 2,008 2,008 1,994 2,000 3,900
2025/06/30 2,000 2,015 1,991 1,998 12,300
2025/06/27 2,010 2,014 1,987 1,994 5,400
2025/06/26 2,019 2,019 2,006 2,014 9,500
2025/06/25 1,961 1,980 1,951 1,980 6,500
2025/06/24 1,945 1,974 1,945 1,961 3,300
2025/06/23 1,942 1,956 1,939 1,945 3,800
2025/06/20 1,940 1,956 1,938 1,942 2,300
2025/06/19 1,938 1,943 1,935 1,940 3,000
2025/06/18 1,955 1,955 1,935 1,945 9,400
2025/06/17 1,958 1,958 1,946 1,947 2,400
2025/06/16 1,952 1,959 1,934 1,948 5,900
2025/06/13 1,949 1,972 1,932 1,934 5,500
2025/06/12 1,947 1,953 1,941 1,951 1,800
2025/06/11 1,951 1,954 1,940 1,947 5,800
2025/06/10 1,944 1,960 1,944 1,944 3,200
2025/06/09 1,941 1,970 1,935 1,940 6,800
2025/06/06 1,926 1,937 1,920 1,922 3,700
2025/06/05 1,942 1,942 1,926 1,926 2,500
2025/06/04 1,926 1,947 1,926 1,934 5,400
2025/06/03 1,925 1,926 1,922 1,925 2,000
2025/06/02 1,921 1,924 1,920 1,922 2,100
2025/05/30 1,923 1,926 1,918 1,925 2,700
2025/05/29 1,921 1,924 1,921 1,923 1,200
2025/05/28 1,922 1,922 1,915 1,919 600
2025/05/27 1,926 1,927 1,901 1,919 4,500
2025/05/26 1,927 1,927 1,915 1,924 2,200
2025/05/23 1,919 1,925 1,919 1,925 1,700
2025/05/22 1,914 1,920 1,904 1,917 3,800
2025/05/21 1,917 1,917 1,910 1,914 2,200
2025/05/20 1,906 1,918 1,906 1,917 7,500
2025/05/19 1,901 1,907 1,900 1,905 3,600
2025/05/16 1,908 1,910 1,892 1,901 5,700
2025/05/15 1,900 1,905 1,894 1,901 5,200
2025/05/14 1,915 1,919 1,885 1,900 11,300
2025/05/13 1,933 1,938 1,919 1,919 11,000
2025/05/12 1,913 1,929 1,913 1,929 14,500
2025/05/09 1,917 1,921 1,913 1,918 4,100
2025/05/08 1,916 1,916 1,912 1,915 4,100
2025/05/07 1,918 1,922 1,913 1,917 2,600
2025/05/02 1,923 1,923 1,917 1,922 2,500
2025/05/01 1,921 1,930 1,919 1,920 56,100
2025/04/30 1,934 1,934 1,916 1,921 10,300
2025/04/28 1,945 1,945 1,917 1,917 6,900
2025/04/25 1,919 1,928 1,915 1,927 1,900
2025/04/24 1,936 1,936 1,915 1,918 3,000
2025/04/23 1,927 1,927 1,923 1,923 1,300
2025/04/22 1,920 1,926 1,920 1,924 2,900
2025/04/21 1,936 1,936 1,918 1,925 2,300
2025/04/18 1,901 1,940 1,901 1,937 2,700
2025/04/17 1,889 1,902 1,884 1,902 900
2025/04/16 1,898 1,918 1,892 1,892 1,600
2025/04/15 1,903 1,904 1,890 1,890 3,400
2025/04/14 1,909 1,930 1,903 1,903 2,800
2025/04/11 1,904 1,909 1,885 1,897 4,400

このページの先頭へ