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
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
2025/04/10 1,891 1,985 1,882 1,910 8,700
2025/04/09 1,874 1,883 1,862 1,863 3,400
2025/04/08 1,882 1,926 1,882 1,898 12,500
2025/04/07 1,850 1,918 1,807 1,850 20,500
2025/04/04 1,960 1,960 1,910 1,943 18,700
2025/04/03 1,971 1,993 1,950 1,977 17,200
2025/04/02 2,000 2,003 1,997 1,998 3,900
2025/04/01 2,009 2,021 1,995 2,004 3,000
2025/03/31 2,000 2,009 1,986 2,006 12,800
2025/03/28 1,993 2,020 1,985 2,014 5,000
2025/03/27 2,020 2,027 2,015 2,015 9,500
2025/03/26 2,019 2,028 2,013 2,023 10,200
2025/03/25 2,011 2,020 2,010 2,016 4,500
2025/03/24 2,020 2,023 2,005 2,011 13,700
2025/03/21 2,025 2,028 2,015 2,026 11,300
2025/03/19 2,022 2,028 2,022 2,028 4,100
2025/03/18 2,024 2,025 2,021 2,022 3,200
2025/03/17 2,020 2,029 2,020 2,020 4,700
2025/03/14 2,015 2,038 2,012 2,030 9,600
2025/03/13 2,015 2,020 2,015 2,015 2,400
2025/03/12 2,015 2,017 2,014 2,015 6,800
2025/03/11 2,015 2,032 2,012 2,013 12,900
2025/03/10 2,021 2,022 2,021 2,021 5,800
2025/03/07 2,016 2,039 2,016 2,018 3,500
2025/03/06 2,020 2,045 2,016 2,018 5,300
2025/03/05 2,026 2,031 2,015 2,027 7,100
2025/03/04 2,030 2,048 2,027 2,031 17,300
2025/03/03 2,049 2,050 2,040 2,045 2,700
2025/02/28 2,040 2,047 2,032 2,047 1,200
2025/02/27 2,033 2,049 2,032 2,044 800
2025/02/26 2,020 2,036 2,015 2,033 8,600
2025/02/25 2,035 2,035 1,966 2,017 16,900
2025/02/21 2,018 2,035 2,015 2,035 6,500
2025/02/20 2,050 2,055 2,031 2,050 7,300
2025/02/19 2,051 2,061 2,010 2,060 9,600
2025/02/18 2,055 2,055 2,050 2,052 1,300
2025/02/17 2,054 2,076 2,011 2,055 11,300
2025/02/14 2,080 2,080 2,060 2,062 4,400
2025/02/13 2,065 2,081 2,065 2,068 2,900
2025/02/12 2,032 2,055 2,032 2,044 4,600
2025/02/10 2,030 2,045 2,015 2,032 5,500
2025/02/07 2,019 2,045 2,016 2,030 8,500
2025/02/06 2,044 2,066 2,019 2,047 10,300
2025/02/05 2,029 2,062 2,029 2,044 8,400
2025/02/04 2,057 2,066 2,008 2,046 7,300
2025/02/03 2,067 2,067 2,041 2,042 3,300
2025/01/31 2,071 2,071 2,057 2,068 3,200
2025/01/30 2,071 2,072 2,071 2,072 200
2025/01/29 2,060 2,071 2,053 2,071 3,900
2025/01/28 2,050 2,070 2,050 2,058 1,500
2025/01/27 2,082 2,082 2,043 2,055 5,600
2025/01/24 2,055 2,061 2,051 2,059 3,500
2025/01/23 2,060 2,073 2,051 2,058 6,600
2025/01/22 2,077 2,077 2,062 2,063 1,600
2025/01/21 2,061 2,081 2,060 2,060 1,800
2025/01/20 2,085 2,085 2,050 2,070 4,000
2025/01/17 2,058 2,060 2,052 2,057 1,500
2025/01/16 2,097 2,097 2,065 2,076 3,000
2025/01/15 2,097 2,100 2,082 2,088 2,700
2025/01/14 2,060 2,060 2,053 2,060 1,300
2025/01/10 2,051 2,100 2,051 2,061 3,400
2025/01/09 2,086 2,095 2,040 2,055 4,400
2025/01/08 2,100 2,100 2,040 2,087 5,400
2025/01/07 2,126 2,126 2,100 2,100 3,400
2025/01/06 2,119 2,136 2,101 2,116 5,700

このページの先頭へ