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
2015/12/30 917 918 907 910 11,000
2015/12/29 910 912 910 910 9,000
2015/12/28 910 910 908 908 12,000
2015/12/25 911 914 910 910 8,000
2015/12/24 905 907 904 904 29,000
2015/12/22 903 912 903 905 15,000
2015/12/21 906 906 898 898 29,000
2015/12/18 916 923 910 910 14,000
2015/12/17 906 913 906 910 22,000
2015/12/16 910 910 904 906 28,000
2015/12/15 904 910 904 905 15,000
2015/12/14 907 907 901 903 26,000
2015/12/11 905 910 902 904 15,000
2015/12/10 905 923 901 901 23,000
2015/12/09 911 911 902 902 31,000
2015/12/08 913 917 912 912 18,000
2015/12/07 922 922 913 913 34,000
2015/12/04 928 928 922 922 14,000
2015/12/03 936 939 935 935 12,000
2015/12/02 947 948 943 943 11,000
2015/12/01 955 956 940 947 30,000
2015/11/30 970 971 966 970 8,000
2015/11/27 964 970 961 970 11,000
2015/11/26 965 965 955 964 8,000
2015/11/25 947 968 947 950 13,000
2015/11/24 926 945 926 945 12,000
2015/11/20 926 938 924 924 12,000
2015/11/19 934 938 927 927 19,000
2015/11/18 918 929 918 926 21,000
2015/11/17 912 914 912 913 6,000
2015/11/16 906 913 905 910 15,000
2015/11/13 906 917 906 917 12,000
2015/11/12 919 923 906 909 27,000
2015/11/11 921 925 920 924 9,000
2015/11/10 924 929 923 923 3,000
2015/11/09 925 925 924 924 3,000
2015/11/06 920 920 915 920 7,000
2015/11/05 924 925 920 921 10,000
2015/11/04 917 920 916 920 23,000
2015/11/02 922 923 915 917 16,000
2015/10/30 919 925 919 925 6,000
2015/10/29 920 927 920 921 13,000
2015/10/28 929 929 918 920 3,000
2015/10/27 921 921 920 920 2,000
2015/10/26 917 924 917 920 11,000
2015/10/23 910 918 910 916 5,000
2015/10/22 919 919 908 908 9,000
2015/10/21 912 913 912 913 4,000
2015/10/20 914 919 911 913 7,000
2015/10/19 913 913 912 912 2,000
2015/10/16 911 913 910 913 3,000
2015/10/15 905 915 905 906 19,000
2015/10/14 912 912 907 907 10,000
2015/10/13 912 914 906 909 17,000
2015/10/09 914 914 903 903 10,000
2015/10/08 912 915 900 901 6,000
2015/10/07 905 905 897 897 10,000
2015/10/06 911 911 906 907 11,000
2015/10/05 908 911 908 910 10,000
2015/10/02 904 905 904 905 8,000
2015/10/01 895 904 895 904 6,000
2015/09/30 890 895 890 895 5,000
2015/09/29 900 900 880 887 10,000
2015/09/28 895 910 895 901 12,000
2015/09/25 910 930 910 912 18,000
2015/09/24 913 914 905 908 14,000
2015/09/18 950 950 921 921 19,000
2015/09/17 934 935 928 935 7,000
2015/09/16 948 949 925 925 11,000
2015/09/15 948 962 948 958 10,000
2015/09/14 969 976 963 963 8,000
2015/09/11 947 984 947 984 32,000
2015/09/10 915 945 915 945 15,000
2015/09/09 906 928 906 928 10,000
2015/09/08 892 907 892 896 5,000
2015/09/07 880 894 880 894 5,000
2015/09/04 899 917 885 885 42,000
2015/09/03 907 910 895 898 40,000
2015/09/02 903 911 897 906 15,000
2015/09/01 923 930 914 927 22,000
2015/08/31 945 945 920 922 28,000
2015/08/28 936 950 936 949 12,000
2015/08/27 922 935 916 935 26,000
2015/08/26 945 945 903 922 25,000
2015/08/25 876 945 870 930 52,000
2015/08/24 985 985 891 921 70,000
2015/08/21 995 995 990 990 22,000
2015/08/20 1,000 1,001 997 997 9,000
2015/08/19 1,005 1,014 1,005 1,008 11,000
2015/08/18 1,005 1,005 999 999 15,000
2015/08/17 1,015 1,018 1,002 1,002 17,000
2015/08/14 1,005 1,005 998 1,001 6,000
2015/08/13 995 1,010 984 996 28,000
2015/08/12 998 998 981 985 38,000
2015/08/11 998 1,005 993 998 60,000
2015/08/10 996 1,012 996 1,010 31,000
2015/08/07 1,007 1,007 995 996 23,000
2015/08/06 997 1,007 997 1,001 9,000
2015/08/05 992 1,005 992 995 22,000
2015/08/04 1,008 1,008 992 992 31,000
2015/08/03 1,015 1,015 1,003 1,005 11,000
2015/07/31 1,018 1,019 1,008 1,019 12,000
2015/07/30 1,015 1,018 1,011 1,011 5,000
2015/07/29 1,010 1,010 1,010 1,010 3,000
2015/07/28 1,002 1,010 1,002 1,010 5,000
2015/07/27 1,030 1,030 1,002 1,002 17,000
2015/07/24 1,032 1,037 1,016 1,031 16,000
2015/07/23 1,010 1,011 1,002 1,002 8,000
2015/07/22 1,024 1,024 1,011 1,011 10,000
2015/07/21 1,021 1,021 1,018 1,018 3,000
2015/07/17 1,029 1,029 1,014 1,014 3,000
2015/07/16 1,017 1,029 1,014 1,019 8,000
2015/07/15 1,030 1,030 1,010 1,010 8,000
2015/07/14 1,012 1,028 1,009 1,023 22,000
2015/07/13 991 1,010 991 1,003 13,000
2015/07/10 991 1,015 991 1,003 14,000
2015/07/09 981 993 967 991 24,000
2015/07/08 1,035 1,035 996 996 25,000
2015/07/07 1,020 1,035 1,020 1,035 10,000
2015/07/06 1,032 1,033 1,012 1,015 17,000
2015/07/03 1,036 1,041 1,030 1,041 8,000
2015/07/02 1,039 1,039 1,027 1,036 16,000
2015/07/01 1,002 1,029 1,002 1,029 12,000
2015/06/30 1,005 1,009 999 1,009 15,000
2015/06/29 1,027 1,027 1,007 1,008 26,000
2015/06/26 1,026 1,032 1,026 1,027 13,000
2015/06/25 1,030 1,030 1,026 1,026 2,000
2015/06/24 1,020 1,032 1,020 1,030 6,000
2015/06/23 1,049 1,049 1,024 1,024 14,000
2015/06/22 1,028 1,049 1,028 1,049 3,000
2015/06/19 1,020 1,029 1,020 1,028 4,000
2015/06/18 1,022 1,030 1,017 1,017 17,000
2015/06/17 1,054 1,054 1,015 1,017 35,000
2015/06/16 1,069 1,069 1,052 1,054 11,000
2015/06/15 1,039 1,077 1,039 1,070 34,000
2015/06/12 1,043 1,043 1,030 1,035 11,000
2015/06/11 1,032 1,048 1,030 1,030 24,000
2015/06/10 1,023 1,023 1,022 1,023 5,000
2015/06/09 1,028 1,030 1,010 1,015 23,000
2015/06/08 1,049 1,050 1,028 1,028 29,000
2015/06/05 1,025 1,049 1,025 1,026 18,000
2015/06/04 1,023 1,030 1,018 1,018 31,000
2015/06/03 1,007 1,017 1,007 1,013 6,000
2015/06/02 1,013 1,016 1,008 1,008 12,000
2015/06/01 1,008 1,025 1,008 1,013 53,000
2015/05/29 990 999 990 993 8,000
2015/05/28 1,000 1,005 989 990 24,000
2015/05/27 993 1,005 993 1,000 34,000
2015/05/26 991 994 991 993 4,000
2015/05/25 999 999 991 991 21,000
2015/05/22 999 999 997 999 15,000
2015/05/21 988 988 988 988 4,000
2015/05/20 988 990 983 990 7,000
2015/05/19 995 998 991 991 5,000
2015/05/18 990 1,010 990 1,010 25,000
2015/05/15 981 997 981 985 9,000
2015/05/14 995 995 988 993 42,000
2015/05/13 976 982 975 980 14,000
2015/05/12 975 982 970 982 11,000
2015/05/11 975 975 975 975 2,000
2015/05/08 968 990 968 990 15,000
2015/05/07 967 970 955 968 14,000
2015/05/01 949 967 935 967 19,000
2015/04/30 947 947 946 946 2,000
2015/04/28 945 946 936 936 10,000
2015/04/27 956 956 941 941 13,000
2015/04/24 968 968 955 955 4,000
2015/04/23 946 955 938 953 22,000
2015/04/22 948 950 946 950 6,000
2015/04/21 943 945 943 945 4,000
2015/04/20 945 946 943 943 4,000
2015/04/17 951 951 945 945 16,000
2015/04/16 975 975 950 950 19,000
2015/04/15 954 966 954 962 10,000
2015/04/14 974 974 956 960 7,000
2015/04/13 950 974 950 971 24,000
2015/04/09 955 955 950 950 11,000
2015/04/08 947 956 947 955 5,000
2015/04/07 954 965 944 944 7,000
2015/04/03 954 954 954 954 3,000
2015/04/02 936 951 936 951 2,000
2015/04/01 940 941 937 940 11,000
2015/03/31 950 950 940 941 6,000
2015/03/30 966 966 950 950 3,000
2015/03/27 975 975 974 975 4,000
2015/03/26 991 998 986 986 9,000
2015/03/25 995 1,006 994 994 19,000
2015/03/24 1,018 1,018 1,001 1,001 4,000
2015/03/23 1,010 1,017 1,010 1,010 6,000
2015/03/20 1,010 1,010 1,010 1,010 3,000
2015/03/19 1,012 1,017 1,010 1,010 15,000
2015/03/18 1,009 1,012 1,008 1,012 10,000
2015/03/17 990 999 987 999 12,000
2015/03/16 1,029 1,031 983 997 32,000
2015/03/13 1,020 1,029 1,008 1,029 31,000
2015/03/12 1,000 1,015 995 1,014 27,000
2015/03/11 974 995 966 992 43,000
2015/03/10 968 1,020 968 1,004 130,000
2015/03/09 960 996 960 977 54,000
2015/03/06 917 1,001 915 975 104,000
2015/03/05 894 915 894 913 51,000
2015/03/04 895 895 894 894 8,000
2015/03/03 895 895 892 895 15,000
2015/03/02 895 895 892 895 7,000
2015/02/27 890 895 890 891 6,000
2015/02/26 891 899 891 892 9,000
2015/02/25 891 893 887 891 20,000
2015/02/24 893 894 887 887 11,000
2015/02/23 899 900 893 893 26,000
2015/02/20 901 907 893 898 53,000
2015/02/19 905 905 899 905 16,000
2015/02/18 900 902 894 895 20,000
2015/02/17 891 901 891 898 19,000
2015/02/16 902 902 894 898 17,000
2015/02/13 910 910 890 890 34,000
2015/02/12 908 914 906 906 21,000
2015/02/10 905 912 905 908 16,000
2015/02/09 903 920 903 918 11,000
2015/02/06 912 912 902 902 7,000
2015/02/05 898 905 898 902 26,000
2015/02/04 906 910 906 906 12,000
2015/02/02 920 922 920 921 10,000
2015/01/30 921 921 915 920 9,000
2015/01/29 910 912 906 906 8,000
2015/01/28 922 922 922 922 1,000
2015/01/27 905 920 905 907 18,000
2015/01/26 900 905 899 905 21,000
2015/01/23 886 887 883 885 15,000
2015/01/22 897 897 880 887 10,000
2015/01/21 899 903 882 882 21,000
2015/01/20 900 900 900 900 8,000
2015/01/19 913 913 910 910 6,000
2015/01/16 899 913 897 913 5,000
2015/01/15 889 914 889 914 24,000
2015/01/14 922 934 888 888 20,000
2015/01/13 934 934 922 922 4,000
2015/01/08 920 940 920 934 29,000
2015/01/07 920 920 918 920 5,000
2015/01/06 912 920 906 920 15,000
2015/01/05 901 911 901 911 5,000

このページの先頭へ