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
2017/12/29 2,905 2,925 2,905 2,922 8,000
2017/12/28 2,914 2,915 2,902 2,905 4,500
2017/12/27 2,895 2,913 2,895 2,902 6,000
2017/12/26 2,904 2,912 2,879 2,910 5,300
2017/12/25 2,897 2,913 2,890 2,904 7,600
2017/12/22 2,898 2,914 2,839 2,881 3,200
2017/12/21 2,899 2,915 2,876 2,882 11,500
2017/12/20 2,900 2,900 2,880 2,898 6,300
2017/12/19 2,895 2,897 2,880 2,895 3,500
2017/12/18 2,896 2,896 2,862 2,895 7,700
2017/12/15 2,837 2,850 2,837 2,850 2,900
2017/12/14 2,840 2,847 2,839 2,847 2,500
2017/12/13 2,835 2,848 2,833 2,844 3,500
2017/12/12 2,857 2,857 2,832 2,838 1,600
2017/12/11 2,840 2,859 2,833 2,859 3,900
2017/12/08 2,830 2,848 2,830 2,846 5,000
2017/12/07 2,821 2,839 2,815 2,830 2,600
2017/12/06 2,836 2,838 2,813 2,815 6,100
2017/12/05 2,832 2,846 2,830 2,845 4,000
2017/12/04 2,857 2,866 2,813 2,854 4,400
2017/12/01 2,850 2,850 2,804 2,849 5,700
2017/11/30 2,783 2,842 2,783 2,842 5,600
2017/11/29 2,824 2,824 2,801 2,801 2,400
2017/11/28 2,829 2,845 2,810 2,810 6,600
2017/11/27 2,780 2,810 2,780 2,810 4,900
2017/11/24 2,780 2,799 2,778 2,780 3,300
2017/11/22 2,803 2,803 2,780 2,780 4,700
2017/11/21 2,792 2,809 2,770 2,805 4,600
2017/11/20 2,759 2,844 2,759 2,795 4,700
2017/11/17 2,811 2,811 2,780 2,781 2,700
2017/11/16 2,794 2,822 2,770 2,782 2,800
2017/11/15 2,741 2,810 2,736 2,810 10,600
2017/11/14 2,802 2,814 2,778 2,811 6,200
2017/11/13 2,831 2,831 2,800 2,802 3,700
2017/11/10 2,820 2,842 2,806 2,814 7,100
2017/11/09 2,840 2,865 2,838 2,850 6,900
2017/11/08 2,830 2,868 2,826 2,836 4,100
2017/11/07 2,818 2,872 2,700 2,867 30,000
2017/11/06 2,852 2,860 2,851 2,851 3,000
2017/11/02 2,864 2,886 2,854 2,873 5,400
2017/11/01 2,910 2,910 2,900 2,910 2,800
2017/10/31 2,879 2,905 2,866 2,904 6,200
2017/10/30 2,832 2,859 2,832 2,859 4,100
2017/10/27 2,879 2,879 2,830 2,840 5,900
2017/10/26 2,887 2,887 2,835 2,840 5,300
2017/10/25 2,928 2,930 2,840 2,840 8,100
2017/10/24 2,898 2,919 2,879 2,914 9,000
2017/10/23 2,875 2,900 2,840 2,894 8,400
2017/10/20 2,842 2,868 2,842 2,867 3,200
2017/10/19 2,857 2,867 2,837 2,859 7,900
2017/10/18 2,833 2,874 2,833 2,869 9,300
2017/10/17 2,814 2,845 2,811 2,844 13,100
2017/10/16 2,820 2,820 2,798 2,814 6,200
2017/10/13 2,781 2,820 2,781 2,820 7,100
2017/10/12 2,791 2,807 2,780 2,799 16,200
2017/10/11 2,824 2,825 2,781 2,785 11,700
2017/10/10 2,830 2,840 2,820 2,838 11,400
2017/10/06 2,804 2,820 2,803 2,820 3,400
2017/10/05 2,829 2,829 2,782 2,795 6,900
2017/10/04 2,820 2,832 2,815 2,829 3,900
2017/10/03 2,825 2,827 2,820 2,827 1,700
2017/10/02 2,813 2,830 2,811 2,824 5,500
2017/09/29 2,814 2,824 2,801 2,815 6,300
2017/09/28 2,810 2,826 2,797 2,797 10,100
2017/09/27 2,790 2,849 2,780 2,826 9,800
2017/09/27 1 -> 0.50 分割
2017/09/26 1,417 1,436 1,406 1,411 19,000
2017/09/25 1,400 1,413 1,400 1,412 17,000
2017/09/22 1,402 1,406 1,399 1,399 11,000
2017/09/21 1,400 1,405 1,398 1,398 9,000
2017/09/20 1,406 1,407 1,396 1,400 7,000
2017/09/19 1,403 1,414 1,403 1,406 12,000
2017/09/15 1,393 1,404 1,393 1,400 8,000
2017/09/14 1,385 1,394 1,385 1,393 7,000
2017/09/13 1,388 1,389 1,373 1,385 11,000
2017/09/12 1,386 1,388 1,386 1,388 6,000
2017/09/11 1,376 1,391 1,376 1,391 5,000
2017/09/08 1,342 1,384 1,342 1,375 28,000
2017/09/07 1,371 1,383 1,371 1,371 6,000
2017/09/06 1,370 1,373 1,364 1,371 8,000
2017/09/05 1,400 1,400 1,382 1,382 6,000
2017/09/04 1,391 1,405 1,391 1,399 10,000
2017/09/01 1,415 1,418 1,414 1,418 8,000
2017/08/31 1,403 1,417 1,400 1,416 16,000
2017/08/30 1,418 1,418 1,385 1,385 15,000
2017/08/29 1,418 1,418 1,418 1,418 3,000
2017/08/28 1,394 1,413 1,394 1,413 11,000
2017/08/25 1,370 1,395 1,369 1,394 12,000
2017/08/24 1,345 1,358 1,345 1,357 7,000
2017/08/23 1,330 1,348 1,330 1,346 15,000
2017/08/22 1,325 1,334 1,320 1,330 11,000
2017/08/21 1,348 1,348 1,319 1,325 30,000
2017/08/18 1,368 1,368 1,350 1,362 13,000
2017/08/17 1,370 1,370 1,355 1,369 12,000
2017/08/16 1,368 1,375 1,368 1,374 5,000
2017/08/15 1,375 1,375 1,367 1,375 11,000
2017/08/14 1,370 1,370 1,351 1,366 19,000
2017/08/10 1,373 1,380 1,366 1,380 15,000
2017/08/09 1,363 1,400 1,363 1,380 54,000
2017/08/08 1,408 1,408 1,320 1,377 149,000
2017/08/07 1,432 1,447 1,432 1,447 19,000
2017/08/04 1,430 1,432 1,421 1,432 14,000
2017/08/03 1,427 1,427 1,409 1,409 24,000
2017/08/02 1,431 1,431 1,420 1,420 14,000
2017/08/01 1,434 1,434 1,431 1,431 3,000
2017/07/31 1,453 1,453 1,423 1,445 13,000
2017/07/28 1,454 1,465 1,453 1,453 14,000
2017/07/27 1,438 1,450 1,435 1,450 15,000
2017/07/26 1,445 1,445 1,428 1,428 6,000
2017/07/25 1,414 1,443 1,414 1,440 32,000
2017/07/24 1,413 1,413 1,404 1,409 16,000
2017/07/21 1,396 1,404 1,396 1,404 4,000
2017/07/20 1,392 1,415 1,392 1,393 32,000
2017/07/19 1,397 1,409 1,396 1,397 13,000
2017/07/18 1,396 1,410 1,396 1,405 7,000
2017/07/14 1,396 1,410 1,396 1,410 6,000
2017/07/13 1,396 1,411 1,393 1,411 10,000
2017/07/12 1,403 1,411 1,396 1,396 4,000
2017/07/11 1,400 1,401 1,394 1,394 9,000
2017/07/10 1,401 1,404 1,393 1,399 18,000
2017/07/07 1,404 1,404 1,386 1,389 21,000
2017/07/06 1,410 1,410 1,394 1,404 13,000
2017/07/05 1,402 1,413 1,393 1,413 18,000
2017/07/04 1,375 1,449 1,375 1,409 52,000
2017/07/03 1,352 1,365 1,350 1,365 21,000
2017/06/30 1,348 1,355 1,346 1,355 9,000
2017/06/29 1,340 1,355 1,340 1,355 15,000
2017/06/28 1,328 1,340 1,325 1,340 9,000
2017/06/27 1,356 1,358 1,336 1,336 21,000
2017/06/26 1,332 1,368 1,332 1,350 57,000
2017/06/23 1,315 1,329 1,315 1,329 3,000
2017/06/22 1,324 1,329 1,315 1,322 8,000
2017/06/21 1,310 1,316 1,309 1,309 7,000
2017/06/20 1,305 1,322 1,303 1,310 17,000
2017/06/19 1,302 1,319 1,302 1,305 13,000
2017/06/16 1,315 1,328 1,305 1,310 9,000
2017/06/15 1,319 1,319 1,315 1,315 9,000
2017/06/14 1,328 1,337 1,319 1,319 9,000
2017/06/13 1,318 1,334 1,318 1,334 8,000
2017/06/12 1,309 1,331 1,305 1,311 11,000
2017/06/09 1,322 1,324 1,314 1,314 8,000
2017/06/08 1,323 1,332 1,322 1,322 14,000
2017/06/07 1,321 1,335 1,321 1,332 13,000
2017/06/06 1,338 1,339 1,317 1,339 32,000
2017/06/05 1,318 1,338 1,318 1,334 34,000
2017/06/02 1,310 1,317 1,310 1,317 12,000
2017/06/01 1,311 1,311 1,295 1,310 23,000
2017/05/31 1,309 1,311 1,292 1,310 13,000
2017/05/30 1,295 1,309 1,295 1,309 6,000
2017/05/29 1,291 1,291 1,290 1,290 4,000
2017/05/26 1,292 1,303 1,291 1,301 5,000
2017/05/25 1,298 1,300 1,291 1,292 14,000
2017/05/24 1,295 1,309 1,293 1,298 10,000
2017/05/23 1,300 1,308 1,295 1,295 11,000
2017/05/22 1,308 1,308 1,300 1,300 11,000
2017/05/19 1,291 1,318 1,291 1,305 12,000
2017/05/18 1,297 1,320 1,290 1,305 26,000
2017/05/17 1,364 1,364 1,320 1,320 15,000
2017/05/16 1,324 1,364 1,324 1,364 23,000
2017/05/15 1,297 1,340 1,290 1,340 57,000
2017/05/12 1,326 1,328 1,313 1,327 32,000
2017/05/11 1,321 1,334 1,321 1,333 15,000
2017/05/10 1,322 1,338 1,320 1,326 25,000
2017/05/09 1,317 1,325 1,317 1,325 25,000
2017/05/08 1,306 1,323 1,304 1,323 21,000
2017/05/02 1,315 1,315 1,306 1,306 9,000
2017/05/01 1,311 1,312 1,311 1,312 5,000
2017/04/28 1,312 1,312 1,304 1,310 6,000
2017/04/27 1,302 1,311 1,302 1,311 5,000
2017/04/26 1,306 1,313 1,299 1,304 12,000
2017/04/25 1,304 1,314 1,304 1,306 16,000
2017/04/24 1,299 1,305 1,296 1,304 17,000
2017/04/21 1,294 1,294 1,293 1,294 8,000
2017/04/20 1,273 1,288 1,269 1,288 9,000
2017/04/19 1,267 1,275 1,252 1,275 4,000
2017/04/18 1,251 1,299 1,251 1,253 36,000
2017/04/17 1,225 1,231 1,225 1,231 6,000
2017/04/14 1,216 1,255 1,216 1,244 37,000
2017/04/13 1,258 1,258 1,195 1,215 73,000
2017/04/12 1,280 1,280 1,261 1,272 16,000
2017/04/11 1,273 1,300 1,270 1,300 18,000
2017/04/10 1,287 1,294 1,267 1,273 28,000
2017/04/07 1,285 1,304 1,258 1,303 16,000
2017/04/06 1,285 1,286 1,267 1,280 28,000
2017/04/05 1,280 1,285 1,270 1,283 31,000
2017/04/04 1,289 1,290 1,285 1,285 22,000
2017/04/03 1,298 1,298 1,289 1,289 11,000
2017/03/31 1,293 1,302 1,292 1,292 12,000
2017/03/30 1,288 1,300 1,286 1,300 10,000
2017/03/29 1,309 1,323 1,286 1,291 12,000
2017/03/28 1,310 1,310 1,300 1,308 10,000
2017/03/27 1,317 1,317 1,302 1,305 14,000
2017/03/24 1,285 1,347 1,285 1,317 15,000
2017/03/23 1,290 1,290 1,287 1,287 10,000
2017/03/22 1,299 1,300 1,273 1,275 40,000
2017/03/21 1,315 1,315 1,307 1,308 14,000
2017/03/17 1,337 1,338 1,310 1,314 20,000
2017/03/16 1,319 1,338 1,317 1,335 7,000
2017/03/15 1,311 1,319 1,311 1,319 14,000
2017/03/14 1,323 1,328 1,315 1,328 19,000
2017/03/13 1,290 1,308 1,290 1,304 29,000
2017/03/10 1,310 1,310 1,284 1,285 50,000
2017/03/09 1,325 1,325 1,295 1,301 47,000
2017/03/08 1,315 1,334 1,312 1,316 38,000
2017/03/07 1,351 1,351 1,311 1,311 46,000
2017/03/06 1,359 1,359 1,310 1,335 86,000
2017/03/03 1,398 1,398 1,360 1,375 45,000
2017/03/02 1,422 1,422 1,395 1,398 35,000
2017/03/01 1,416 1,423 1,413 1,418 16,000
2017/02/28 1,424 1,424 1,412 1,420 11,000
2017/02/27 1,421 1,429 1,410 1,424 20,000
2017/02/24 1,415 1,416 1,407 1,407 8,000
2017/02/23 1,401 1,415 1,386 1,405 20,000
2017/02/22 1,432 1,432 1,397 1,405 26,000
2017/02/21 1,413 1,435 1,413 1,432 14,000
2017/02/20 1,429 1,431 1,407 1,427 40,000
2017/02/17 1,362 1,444 1,349 1,444 46,000
2017/02/16 1,397 1,397 1,362 1,362 13,000
2017/02/15 1,385 1,395 1,379 1,391 15,000
2017/02/14 1,400 1,401 1,369 1,396 34,000
2017/02/13 1,400 1,430 1,400 1,400 74,000
2017/02/10 1,379 1,409 1,379 1,406 57,000
2017/02/09 1,369 1,386 1,367 1,378 44,000
2017/02/08 1,365 1,367 1,350 1,360 47,000
2017/02/07 1,374 1,374 1,335 1,355 53,000
2017/02/06 1,364 1,387 1,364 1,385 45,000
2017/02/03 1,335 1,365 1,334 1,360 45,000
2017/02/02 1,330 1,330 1,327 1,327 10,000
2017/02/01 1,325 1,336 1,324 1,336 17,000
2017/01/31 1,335 1,335 1,321 1,325 22,000
2017/01/30 1,330 1,338 1,320 1,329 31,000
2017/01/27 1,295 1,319 1,292 1,319 34,000
2017/01/26 1,275 1,284 1,275 1,284 16,000
2017/01/25 1,270 1,280 1,270 1,275 13,000
2017/01/24 1,279 1,279 1,268 1,268 8,000
2017/01/23 1,260 1,270 1,260 1,265 12,000
2017/01/20 1,256 1,269 1,252 1,259 27,000
2017/01/19 1,270 1,289 1,270 1,271 21,000
2017/01/18 1,270 1,271 1,260 1,268 27,000
2017/01/17 1,271 1,292 1,271 1,283 31,000
2017/01/16 1,267 1,291 1,265 1,277 39,000
2017/01/13 1,261 1,308 1,258 1,296 74,000
2017/01/12 1,231 1,278 1,231 1,273 70,000
2017/01/11 1,231 1,235 1,226 1,235 19,000
2017/01/10 1,228 1,234 1,223 1,233 38,000
2017/01/06 1,200 1,228 1,200 1,228 17,000
2017/01/05 1,231 1,231 1,210 1,228 6,000
2017/01/04 1,208 1,238 1,208 1,231 40,000

このページの先頭へ