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
2026/03/19 2,212 2,241 2,206 2,212 4,900
2026/03/18 2,210 2,216 2,210 2,214 1,100
2026/03/17 2,219 2,228 2,208 2,210 1,700
2026/03/16 2,240 2,240 2,217 2,219 2,800
2026/03/13 2,232 2,236 2,225 2,236 4,400
2026/03/12 2,252 2,259 2,233 2,233 1,600
2026/03/11 2,251 2,265 2,245 2,252 2,700
2026/03/10 2,236 2,263 2,230 2,263 3,000
2026/03/09 2,256 2,256 2,206 2,231 7,300
2026/03/06 2,267 2,269 2,248 2,267 3,400
2026/03/05 2,276 2,285 2,263 2,268 8,300
2026/03/04 2,255 2,255 2,214 2,253 16,400
2026/03/03 2,262 2,269 2,258 2,258 6,900
2026/03/02 2,255 2,262 2,235 2,262 10,800
2026/02/27 2,273 2,275 2,256 2,273 2,900
2026/02/26 2,286 2,288 2,200 2,276 9,400
2026/02/25 2,229 2,266 2,229 2,266 5,700
2026/02/24 2,237 2,237 2,221 2,229 2,700
2026/02/20 2,204 2,235 2,204 2,235 4,700
2026/02/19 2,201 2,210 2,192 2,210 10,900
2026/02/18 2,186 2,206 2,186 2,197 6,300
2026/02/17 2,181 2,186 2,179 2,186 3,900
2026/02/16 2,159 2,183 2,159 2,175 4,100
2026/02/13 2,169 2,169 2,152 2,157 7,300
2026/02/12 2,168 2,180 2,167 2,177 5,900
2026/02/10 2,167 2,174 2,150 2,173 6,400
2026/02/09 2,153 2,173 2,153 2,167 4,800
2026/02/06 2,139 2,157 2,139 2,148 3,600
2026/02/05 2,157 2,157 2,136 2,141 8,600
2026/02/04 2,137 2,143 2,137 2,143 1,500
2026/02/03 2,146 2,158 2,128 2,143 7,800
2026/02/02 2,137 2,139 2,128 2,138 3,200
2026/01/30 2,128 2,130 2,127 2,127 1,400
2026/01/29 2,131 2,131 2,128 2,128 1,400
2026/01/28 2,146 2,147 2,129 2,132 6,800
2026/01/27 2,130 2,131 2,126 2,131 900
2026/01/26 2,148 2,148 2,125 2,129 5,600
2026/01/23 2,128 2,136 2,128 2,134 1,700
2026/01/22 2,139 2,139 2,125 2,129 2,200
2026/01/21 2,140 2,140 2,122 2,133 2,400
2026/01/20 2,136 2,144 2,124 2,140 2,500
2026/01/19 2,138 2,140 2,122 2,130 6,400
2026/01/16 2,125 2,138 2,125 2,136 1,400
2026/01/15 2,138 2,138 2,126 2,128 2,700
2026/01/14 2,124 2,138 2,124 2,138 2,400
2026/01/13 2,134 2,134 2,111 2,130 4,700
2026/01/09 2,110 2,114 2,103 2,114 2,500
2026/01/08 2,116 2,117 2,110 2,110 3,200
2026/01/07 2,130 2,130 2,115 2,116 4,600
2026/01/06 2,140 2,145 2,134 2,134 4,000
2026/01/05 2,150 2,150 2,134 2,135 4,400

このページの先頭へ