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
1999/12/27 350 360 350 360 4,000
1999/12/24 349 350 340 350 6,000
1999/12/22 350 350 341 349 7,000
1999/12/21 345 349 330 330 16,000
1999/12/20 350 360 350 350 11,000
1999/12/17 370 370 361 370 13,000
1999/12/16 379 379 370 370 8,000
1999/12/15 390 390 380 380 9,000
1999/12/14 400 410 390 390 10,000
1999/12/13 420 420 410 410 11,000
1999/12/10 430 430 420 420 4,000
1999/12/09 430 430 422 430 24,000
1999/12/06 441 450 440 450 4,000
1999/12/03 440 440 440 440 3,000
1999/12/02 440 440 420 430 25,000
1999/12/01 430 431 420 430 22,000
1999/11/30 460 460 421 421 4,000
1999/11/29 460 460 460 460 4,000
1999/11/26 460 460 450 460 9,000
1999/11/25 460 465 450 460 8,000
1999/11/24 431 450 431 450 14,000
1999/11/22 450 451 430 430 18,000
1999/11/19 452 496 450 496 8,000
1999/11/18 460 460 450 450 3,000
1999/11/17 450 450 450 450 2,000
1999/11/16 450 450 445 450 5,000
1999/11/15 451 451 450 450 2,000
1999/11/12 450 470 450 470 5,000
1999/11/11 480 480 450 450 8,000
1999/11/10 490 490 480 480 3,000
1999/11/08 502 502 502 502 1,000
1999/11/05 540 540 490 490 17,000
1999/11/04 511 512 511 512 2,000
1999/11/02 511 511 506 506 7,000
1999/11/01 510 510 506 506 2,000
1999/10/29 509 510 509 510 5,000
1999/10/27 511 511 510 510 3,000
1999/10/26 510 511 510 511 3,000
1999/10/25 510 510 510 510 1,000
1999/10/22 511 511 511 511 3,000
1999/10/21 512 539 511 511 8,000
1999/10/20 501 501 501 501 2,000
1999/10/19 480 491 480 491 4,000
1999/10/18 551 551 550 550 9,000
1999/10/14 561 561 551 560 8,000
1999/10/13 555 561 550 561 8,000
1999/10/12 561 580 551 552 6,000
1999/10/08 565 565 551 551 4,000
1999/10/07 570 580 565 565 4,000
1999/10/06 556 560 555 555 5,000
1999/10/05 570 570 551 551 10,000
1999/10/04 580 580 580 580 2,000
1999/09/30 588 588 560 560 4,000
1999/09/28 560 560 555 560 4,000
1999/09/27 555 560 555 560 4,000
1999/09/24 574 574 555 555 12,000
1999/09/22 599 599 575 575 6,000
1999/09/21 600 600 590 600 10,000
1999/09/20 590 591 590 591 3,000
1999/09/17 610 610 590 590 6,000
1999/09/16 631 631 600 600 13,000
1999/09/14 616 629 600 620 15,000
1999/09/13 630 630 600 616 8,000
1999/09/10 640 640 600 635 22,000
1999/09/08 646 650 645 650 4,000
1999/09/07 649 680 620 639 38,000
1999/09/06 612 635 610 610 11,000
1999/09/03 600 600 590 596 16,000
1999/09/02 580 581 580 580 7,000
1999/09/01 581 581 580 580 11,000
1999/08/31 590 590 580 581 8,000
1999/08/30 601 601 580 580 5,000
1999/08/27 600 600 600 600 4,000
1999/08/26 600 620 600 600 4,000
1999/08/25 590 600 580 600 4,000
1999/08/24 581 590 581 590 3,000
1999/08/23 581 581 580 580 2,000
1999/08/20 600 605 570 570 14,000
1999/08/19 590 595 590 595 4,000
1999/08/18 570 600 570 595 19,000
1999/08/17 580 580 550 566 8,000
1999/08/16 580 590 580 590 4,000
1999/08/13 580 580 580 580 1,000
1999/08/12 555 580 551 580 5,000
1999/08/11 550 550 550 550 7,000
1999/08/10 551 595 550 595 12,000
1999/08/09 580 580 550 550 10,000
1999/08/06 580 590 580 580 6,000
1999/08/05 619 619 600 600 3,000
1999/08/04 620 620 620 620 4,000
1999/08/03 650 650 590 650 6,000
1999/08/02 615 650 615 650 3,000
1999/07/29 630 630 630 630 1,000
1999/07/28 610 630 601 630 4,000
1999/07/27 624 630 601 601 10,000
1999/07/26 640 640 621 621 6,000
1999/07/23 655 660 640 640 7,000
1999/07/21 721 721 680 700 13,000
1999/07/19 680 709 680 709 10,000
1999/07/16 641 680 641 680 9,000
1999/07/15 656 660 641 641 9,000
1999/07/14 657 657 654 655 11,000
1999/07/13 660 660 651 655 9,000
1999/07/12 665 670 640 640 9,000
1999/07/09 690 690 681 681 2,000
1999/07/08 680 690 680 690 6,000
1999/07/07 706 710 680 680 18,000
1999/07/06 725 730 705 705 12,000
1999/07/05 728 728 705 705 7,000
1999/07/02 672 672 670 670 11,000
1999/07/01 680 680 661 661 17,000
1999/06/30 665 665 651 660 7,000
1999/06/29 700 700 680 680 4,000
1999/06/28 700 700 700 700 1,000
1999/06/25 719 719 719 719 1,000
1999/06/24 740 759 720 729 15,000
1999/06/23 660 760 660 730 27,000
1999/06/22 655 660 642 660 8,000
1999/06/21 645 650 641 642 10,000
1999/06/18 651 651 645 645 3,000
1999/06/17 651 651 651 651 1,000
1999/06/16 671 700 650 700 6,000
1999/06/15 690 690 680 680 4,000
1999/06/14 710 720 680 680 10,000
1999/06/11 710 730 700 710 14,000
1999/06/10 718 723 671 671 14,000
1999/06/09 700 730 675 719 23,000
1999/06/08 740 740 690 715 53,000
1999/06/07 680 690 665 690 47,000
1999/06/04 531 600 530 590 19,000
1999/06/03 520 520 520 520 2,000
1999/06/02 520 520 520 520 1,000
1999/06/01 530 540 530 540 10,000
1999/05/28 560 560 560 560 1,000
1999/05/27 565 565 565 565 1,000
1999/05/26 569 569 565 565 2,000
1999/05/25 560 560 550 550 5,000
1999/05/24 551 560 551 560 5,000
1999/05/21 552 552 550 551 5,000
1999/05/20 570 570 551 551 2,000
1999/05/18 552 570 550 570 10,000
1999/05/17 575 575 551 551 2,000
1999/05/14 570 580 561 580 6,000
1999/05/12 570 588 570 580 7,000
1999/05/11 610 610 555 556 9,000
1999/05/10 650 650 620 620 4,000
1999/05/07 645 645 644 644 7,000
1999/05/06 650 650 650 650 1,000
1999/04/30 630 663 615 663 15,000
1999/04/28 650 660 640 645 10,000
1999/04/27 650 650 611 611 5,000
1999/04/26 670 670 600 600 7,000
1999/04/23 670 690 660 660 16,000
1999/04/22 600 650 600 650 15,000
1999/04/21 620 620 600 600 9,000
1999/04/20 600 600 600 600 14,000
1999/04/19 600 600 600 600 12,000
1999/04/16 610 630 600 620 18,000
1999/04/15 660 660 625 625 17,000
1999/04/14 681 681 680 680 4,000
1999/04/13 680 681 640 681 13,000
1999/04/12 660 671 660 671 13,000
1999/04/09 730 730 680 700 7,000
1999/04/08 755 755 750 750 2,000
1999/04/07 780 780 721 759 15,000
1999/04/06 722 780 722 760 19,000
1999/04/05 671 700 655 700 13,000
1999/04/02 720 720 670 670 23,000
1999/04/01 700 710 700 700 12,000
1999/03/31 740 740 700 720 23,000
1999/03/30 800 800 745 745 18,000
1999/03/29 850 860 805 805 16,000
1999/03/26 805 840 799 835 50,000
1999/03/25 739 818 739 770 36,000
1999/03/24 770 770 738 738 8,000
1999/03/23 770 800 751 751 22,000
1999/03/19 829 830 765 770 30,000
1999/03/18 740 840 740 830 70,000
1999/03/17 740 740 710 740 30,000
1999/03/16 720 740 700 740 45,000
1999/03/15 740 740 720 740 16,000
1999/03/12 740 740 700 740 18,000
1999/03/11 779 780 748 748 12,000
1999/03/10 849 849 770 800 37,000
1999/03/09 740 820 740 820 109,000
1999/03/08 790 795 720 720 47,000
1999/03/05 860 900 783 783 79,000
1999/03/04 950 950 850 850 81,000
1999/03/03 970 970 830 940 226,000
1999/03/02 900 900 900 900 100,000
1999/03/01 800 800 800 800 135,000
1999/02/26 610 700 610 700 192,000
1999/02/25 629 629 575 600 138,000
1999/02/24 500 539 500 539 170,000
1999/02/23 410 470 410 459 148,000
1999/02/22 340 395 340 390 95,000
1999/02/19 320 342 318 335 66,000
1999/02/18 320 320 316 317 36,000
1999/02/17 310 320 310 310 38,000
1999/02/16 309 310 309 310 30,000
1999/02/12 310 310 310 310 1,000
1999/02/10 314 314 314 314 4,000
1999/02/09 315 315 315 315 1,000
1999/01/29 320 320 320 320 1,000
1999/01/28 315 315 315 315 1,000
1999/01/27 314 314 314 314 1,000
1999/01/26 314 314 314 314 3,000
1999/01/25 314 314 314 314 1,000
1999/01/22 314 314 314 314 1,000
1999/01/21 313 314 313 314 4,000
1999/01/20 310 310 310 310 1,000
1999/01/13 345 345 345 345 2,000
1999/01/11 349 349 348 348 2,000
1999/01/07 350 350 348 348 2,000
1999/01/06 340 346 340 346 6,000
1999/01/05 340 340 340 340 1,000

このページの先頭へ