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
1995/12/29 1,330 1,350 1,330 1,350 13,000
1995/12/28 1,300 1,330 1,300 1,330 6,000
1995/12/27 1,300 1,300 1,290 1,300 8,000
1995/12/26 1,300 1,300 1,300 1,300 9,000
1995/12/25 1,290 1,300 1,270 1,280 21,000
1995/12/22 1,290 1,290 1,290 1,290 8,000
1995/12/21 1,290 1,300 1,290 1,300 3,000
1995/12/20 1,280 1,280 1,280 1,280 1,000
1995/12/19 1,280 1,280 1,270 1,270 6,000
1995/12/18 1,290 1,290 1,280 1,280 11,000
1995/12/15 1,310 1,320 1,290 1,290 29,000
1995/12/14 1,370 1,380 1,300 1,310 76,000
1995/12/13 1,320 1,390 1,320 1,360 48,000
1995/12/12 1,290 1,310 1,290 1,300 9,000
1995/12/11 1,270 1,270 1,270 1,270 2,000
1995/12/08 1,270 1,270 1,260 1,260 3,000
1995/12/07 1,260 1,270 1,260 1,270 4,000
1995/12/06 1,260 1,270 1,250 1,250 25,000
1995/12/05 1,290 1,300 1,260 1,270 31,000
1995/12/04 1,300 1,300 1,290 1,300 16,000
1995/12/01 1,330 1,330 1,270 1,300 24,000
1995/11/30 1,360 1,360 1,350 1,350 4,000
1995/11/29 1,350 1,360 1,330 1,360 10,000
1995/11/28 1,270 1,320 1,270 1,320 9,000
1995/11/27 1,280 1,280 1,270 1,270 6,000
1995/11/24 1,300 1,300 1,290 1,290 2,000
1995/11/22 1,310 1,320 1,300 1,320 17,000
1995/11/21 1,350 1,350 1,300 1,320 6,000
1995/11/20 1,330 1,350 1,330 1,350 2,000
1995/11/17 1,290 1,300 1,270 1,300 19,000
1995/11/16 1,230 1,290 1,210 1,290 16,000
1995/11/15 1,230 1,240 1,230 1,230 20,000
1995/11/14 1,310 1,310 1,230 1,230 32,000
1995/11/13 1,380 1,380 1,310 1,310 21,000
1995/11/10 1,430 1,430 1,390 1,410 26,000
1995/11/09 1,460 1,460 1,450 1,450 22,000
1995/11/08 1,490 1,490 1,460 1,460 14,000
1995/11/07 1,530 1,530 1,500 1,500 21,000
1995/11/06 1,600 1,600 1,550 1,550 17,000
1995/11/02 1,610 1,610 1,600 1,600 5,000
1995/11/01 1,620 1,620 1,610 1,620 13,000
1995/10/31 1,620 1,620 1,620 1,620 2,000
1995/10/27 1,650 1,650 1,650 1,650 1,000
1995/10/26 1,680 1,680 1,620 1,620 69,000
1995/10/25 1,700 1,700 1,680 1,680 72,000
1995/10/24 1,700 1,700 1,700 1,700 6,000
1995/10/23 1,620 1,680 1,620 1,680 9,000
1995/10/20 1,640 1,640 1,600 1,600 11,000
1995/10/19 1,610 1,640 1,600 1,640 8,000
1995/10/18 1,600 1,610 1,600 1,610 8,000
1995/10/17 1,630 1,640 1,600 1,600 7,000
1995/10/16 1,640 1,640 1,640 1,640 4,000
1995/10/13 1,600 1,640 1,600 1,640 13,000
1995/10/12 1,610 1,610 1,560 1,600 35,000
1995/10/11 1,640 1,640 1,640 1,640 2,000
1995/10/09 1,680 1,690 1,650 1,650 15,000
1995/10/06 1,700 1,700 1,680 1,690 29,000
1995/10/05 1,700 1,710 1,690 1,700 44,000
1995/10/04 1,700 1,720 1,700 1,710 62,000
1995/10/03 1,700 1,700 1,680 1,700 33,000
1995/10/02 1,860 1,860 1,700 1,700 25,000
1995/09/29 1,900 1,900 1,850 1,890 14,000
1995/09/28 1,940 1,940 1,920 1,920 7,000
1995/09/27 2,000 2,000 1,950 1,960 16,000
1995/09/26 2,050 2,050 2,000 2,000 7,000
1995/09/22 2,130 2,130 2,060 2,060 11,000
1995/09/21 2,280 2,280 2,250 2,250 9,000
1995/09/20 2,330 2,330 2,330 2,330 1,000
1995/09/19 2,320 2,360 2,320 2,350 5,000
1995/09/18 2,200 2,200 2,150 2,200 13,000
1995/09/14 2,100 2,150 2,100 2,150 19,000
1995/09/13 2,100 2,110 2,100 2,110 7,000
1995/09/12 2,100 2,100 2,100 2,100 4,000
1995/09/11 2,090 2,090 2,080 2,090 13,000
1995/09/08 2,090 2,100 2,090 2,090 16,000
1995/09/07 2,090 2,090 2,090 2,090 3,000
1995/09/06 2,110 2,110 2,110 2,110 6,000
1995/09/05 2,130 2,140 2,120 2,120 29,000
1995/09/04 2,140 2,150 2,140 2,140 3,000
1995/09/01 2,130 2,150 2,130 2,150 8,000
1995/08/31 2,170 2,170 2,170 2,170 3,000
1995/08/30 2,200 2,200 2,110 2,150 17,000
1995/08/29 2,250 2,250 2,200 2,200 8,000
1995/08/28 2,240 2,250 2,240 2,250 2,000
1995/08/25 2,250 2,260 2,250 2,250 11,000
1995/08/24 2,280 2,280 2,280 2,280 5,000
1995/08/22 2,370 2,370 2,300 2,300 7,000
1995/08/21 2,380 2,380 2,370 2,370 10,000
1995/08/18 2,350 2,380 2,350 2,380 9,000
1995/08/17 2,330 2,330 2,330 2,330 1,000
1995/08/16 2,340 2,340 2,340 2,340 1,000
1995/08/15 2,240 2,350 2,240 2,350 12,000
1995/08/14 2,200 2,230 2,200 2,230 12,000
1995/08/11 2,200 2,200 2,200 2,200 4,000
1995/08/10 2,180 2,180 2,170 2,170 5,000
1995/08/09 2,190 2,190 2,180 2,180 8,000
1995/08/08 2,200 2,200 2,180 2,190 9,000
1995/08/07 2,200 2,200 2,200 2,200 6,000
1995/08/04 2,200 2,200 2,190 2,200 4,000
1995/08/03 2,240 2,240 2,200 2,200 17,000
1995/08/02 2,220 2,220 2,220 2,220 5,000
1995/08/01 2,210 2,210 2,200 2,200 23,000
1995/07/31 2,230 2,250 2,200 2,230 29,000
1995/07/28 2,250 2,250 2,220 2,230 45,000
1995/07/27 2,230 2,250 2,230 2,250 12,000
1995/07/26 2,210 2,220 2,210 2,210 15,000
1995/07/25 2,220 2,230 2,200 2,230 8,000
1995/07/24 2,220 2,250 2,200 2,240 30,000
1995/07/21 2,290 2,300 2,290 2,290 11,000
1995/07/20 2,290 2,290 2,290 2,290 5,000
1995/07/18 2,390 2,390 2,370 2,370 10,000
1995/07/17 2,330 2,390 2,330 2,390 8,000
1995/07/14 2,390 2,400 2,390 2,400 7,000
1995/07/13 2,390 2,400 2,390 2,400 14,000
1995/07/12 2,410 2,410 2,410 2,410 1,000
1995/07/11 2,400 2,410 2,400 2,410 3,000
1995/07/10 2,410 2,420 2,410 2,420 10,000
1995/07/07 2,270 2,270 2,270 2,270 1,000
1995/07/03 2,410 2,410 2,410 2,410 2,000
1995/06/30 2,300 2,420 2,300 2,420 8,000
1995/06/29 2,300 2,300 2,300 2,300 2,000
1995/06/28 2,320 2,320 2,210 2,300 20,000
1995/06/27 2,300 2,300 2,300 2,300 1,000
1995/06/23 2,350 2,430 2,350 2,430 9,000
1995/06/22 2,260 2,260 2,250 2,250 5,000
1995/06/21 2,250 2,250 2,250 2,250 3,000
1995/06/20 2,260 2,260 2,250 2,250 3,000
1995/06/19 2,150 2,250 2,150 2,250 2,000
1995/06/16 2,250 2,290 2,230 2,230 19,000
1995/06/15 2,250 2,250 2,250 2,250 4,000
1995/06/14 2,290 2,290 2,290 2,290 2,000
1995/06/13 2,300 2,300 2,290 2,290 13,000
1995/06/12 2,300 2,300 2,300 2,300 2,000
1995/06/08 2,350 2,350 2,350 2,350 3,000
1995/06/07 2,490 2,490 2,450 2,490 9,000
1995/06/05 2,320 2,320 2,320 2,320 2,000
1995/06/02 2,290 2,400 2,290 2,320 14,000
1995/06/01 2,300 2,300 2,250 2,300 11,000
1995/05/31 2,310 2,310 2,300 2,300 15,000
1995/05/30 2,300 2,300 2,300 2,300 7,000
1995/05/29 2,320 2,330 2,280 2,280 13,000
1995/05/26 2,440 2,440 2,400 2,400 5,000
1995/05/25 2,500 2,500 2,450 2,450 12,000
1995/05/24 2,570 2,570 2,510 2,510 7,000
1995/05/23 2,570 2,600 2,570 2,570 3,000
1995/05/22 2,600 2,600 2,600 2,600 5,000
1995/05/19 2,690 2,690 2,600 2,600 4,000
1995/05/18 2,580 2,580 2,570 2,570 4,000
1995/05/17 2,650 2,650 2,650 2,650 1,000
1995/05/16 2,660 2,660 2,660 2,660 2,000
1995/05/15 2,640 2,660 2,640 2,650 7,000
1995/05/12 2,640 2,700 2,640 2,660 4,000
1995/05/11 2,600 2,640 2,550 2,640 6,000
1995/05/10 2,710 2,710 2,600 2,600 7,000
1995/05/09 2,760 2,760 2,700 2,710 3,000
1995/05/08 2,850 2,850 2,850 2,850 4,000
1995/05/02 2,940 2,950 2,850 2,890 72,000
1995/05/01 2,730 2,950 2,730 2,900 138,000
1995/04/28 2,650 2,730 2,650 2,720 34,000
1995/04/27 2,410 2,600 2,410 2,590 37,000
1995/04/26 2,540 2,540 2,400 2,450 20,000
1995/04/25 2,560 2,590 2,550 2,580 32,000
1995/04/24 2,450 2,570 2,450 2,570 22,000
1995/04/21 2,520 2,520 2,400 2,400 3,000
1995/04/20 2,410 2,500 2,410 2,500 7,000
1995/04/19 2,400 2,400 2,400 2,400 3,000
1995/04/18 2,400 2,400 2,300 2,300 6,000
1995/04/14 2,500 2,500 2,500 2,500 1,000
1995/04/13 2,480 2,500 2,480 2,500 8,000
1995/04/12 2,490 2,490 2,490 2,490 1,000
1995/04/11 2,500 2,500 2,500 2,500 1,000
1995/04/07 2,500 2,500 2,500 2,500 1,000
1995/04/06 2,530 2,530 2,530 2,530 3,000
1995/04/05 2,530 2,550 2,530 2,540 9,000
1995/04/04 2,550 2,550 2,520 2,520 10,000
1995/04/03 2,550 2,550 2,550 2,550 1,000
1995/03/29 2,700 2,700 2,700 2,700 3,000
1995/03/27 2,830 2,830 2,830 2,830 4,000
1995/03/23 2,830 2,830 2,830 2,830 7,000
1995/03/17 2,980 2,980 2,980 2,980 1,000
1995/03/16 2,990 2,990 2,990 2,990 5,000
1995/03/15 3,010 3,020 3,010 3,020 4,000
1995/03/14 3,000 3,020 3,000 3,020 6,000
1995/03/10 3,050 3,050 3,050 3,050 1,000
1995/03/09 3,100 3,100 3,100 3,100 2,000
1995/03/08 3,150 3,150 3,150 3,150 4,000
1995/03/07 3,150 3,150 3,150 3,150 5,000
1995/03/06 3,180 3,180 3,150 3,150 10,000
1995/03/03 3,150 3,190 3,150 3,160 7,000
1995/03/02 3,150 3,150 3,150 3,150 1,000
1995/03/01 3,060 3,060 3,050 3,050 6,000
1995/02/28 3,090 3,090 3,060 3,090 8,000
1995/02/24 3,100 3,100 3,100 3,100 5,000
1995/02/23 3,250 3,250 3,150 3,150 12,000
1995/02/22 3,280 3,280 3,250 3,250 12,000
1995/02/21 3,250 3,300 3,250 3,300 5,000
1995/02/20 3,100 3,200 3,100 3,200 4,000
1995/02/17 3,270 3,280 3,100 3,100 8,000
1995/02/16 3,300 3,300 3,270 3,270 21,000
1995/02/14 3,400 3,400 3,380 3,390 6,000
1995/02/13 3,410 3,410 3,380 3,380 11,000
1995/02/10 3,410 3,450 3,400 3,410 6,000
1995/02/09 3,390 3,390 3,390 3,390 2,000
1995/02/08 3,400 3,400 3,390 3,390 12,000
1995/02/07 3,500 3,500 3,450 3,450 17,000
1995/02/06 3,540 3,540 3,500 3,500 7,000
1995/02/03 3,450 3,540 3,430 3,540 15,000
1995/02/02 3,450 3,450 3,390 3,400 6,000
1995/02/01 3,450 3,450 3,450 3,450 1,000
1995/01/31 3,510 3,540 3,430 3,480 18,000
1995/01/30 3,590 3,590 3,500 3,560 20,000
1995/01/27 3,600 3,600 3,580 3,590 33,000
1995/01/26 3,610 3,650 3,600 3,610 71,000
1995/01/25 3,570 3,690 3,570 3,590 176,000
1995/01/24 3,400 3,570 3,400 3,520 65,000
1995/01/23 3,520 3,580 3,350 3,400 39,000
1995/01/20 3,460 3,590 3,430 3,520 121,000
1995/01/19 3,480 3,540 3,430 3,450 257,000
1995/01/18 3,490 3,530 3,350 3,450 287,000
1995/01/17 3,100 3,300 3,100 3,200 43,000
1995/01/13 2,990 3,050 2,900 3,050 7,000
1995/01/12 3,150 3,150 3,050 3,050 3,000
1995/01/11 3,040 3,050 3,040 3,050 2,000
1995/01/10 3,020 3,020 3,020 3,020 1,000
1995/01/09 3,030 3,030 3,010 3,010 8,000
1995/01/06 3,100 3,100 3,010 3,050 5,000
1995/01/05 3,000 3,100 3,000 3,100 5,000
1995/01/04 3,000 3,000 3,000 3,000 1,000

このページの先頭へ