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

三陽商会(8011)の株価時系列情報

三陽商会(8011)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 2,239 2,239 2,191 2,225 27,300
2017/12/28 2,247 2,266 2,229 2,238 23,800
2017/12/27 2,228 2,269 2,226 2,259 39,200
2017/12/26 2,271 2,283 2,250 2,274 45,300
2017/12/25 2,262 2,275 2,241 2,254 28,700
2017/12/22 2,280 2,296 2,240 2,282 31,500
2017/12/21 2,150 2,297 2,149 2,295 83,100
2017/12/20 2,127 2,157 2,127 2,153 27,600
2017/12/19 2,162 2,168 2,134 2,141 32,100
2017/12/18 2,200 2,200 2,163 2,171 22,800
2017/12/15 2,204 2,206 2,148 2,191 65,100
2017/12/14 2,185 2,219 2,185 2,212 28,900
2017/12/13 2,334 2,350 2,170 2,185 107,900
2017/12/12 2,260 2,390 2,260 2,354 80,700
2017/12/11 2,244 2,275 2,228 2,258 35,700
2017/12/08 2,182 2,249 2,177 2,244 30,300
2017/12/07 2,220 2,241 2,220 2,232 21,800
2017/12/06 2,234 2,245 2,219 2,231 30,800
2017/12/05 2,150 2,262 2,135 2,241 82,600
2017/12/04 2,180 2,186 2,164 2,166 13,400
2017/12/01 2,101 2,187 2,100 2,172 45,400
2017/11/30 2,125 2,125 2,091 2,113 25,100
2017/11/29 2,134 2,144 2,124 2,133 16,000
2017/11/28 2,088 2,129 2,088 2,124 36,800
2017/11/27 2,090 2,108 2,072 2,090 16,700
2017/11/24 2,090 2,095 2,075 2,087 16,100
2017/11/22 2,116 2,119 2,091 2,102 18,700
2017/11/21 2,098 2,119 2,079 2,113 33,500
2017/11/20 2,038 2,110 2,038 2,099 38,300
2017/11/17 2,128 2,128 2,051 2,053 37,500
2017/11/16 2,046 2,137 2,046 2,124 47,400
2017/11/15 2,079 2,097 2,035 2,038 61,000
2017/11/14 2,151 2,151 2,078 2,109 52,000
2017/11/13 2,161 2,171 2,122 2,160 37,300
2017/11/10 2,179 2,213 2,165 2,178 32,200
2017/11/09 2,203 2,248 2,170 2,200 85,700
2017/11/08 2,120 2,200 2,111 2,198 67,500
2017/11/07 2,070 2,135 2,070 2,134 67,100
2017/11/06 2,090 2,098 2,056 2,073 29,100
2017/11/02 2,108 2,116 2,085 2,093 36,400
2017/11/01 2,079 2,124 2,072 2,124 69,800
2017/10/31 2,119 2,139 2,027 2,084 79,600
2017/10/30 2,009 2,106 2,009 2,075 127,400
2017/10/27 1,900 2,008 1,891 2,008 109,100
2017/10/26 1,894 1,946 1,870 1,885 69,100
2017/10/25 1,887 1,899 1,879 1,886 64,700
2017/10/24 1,850 1,900 1,845 1,887 65,800
2017/10/23 1,879 1,890 1,863 1,877 55,700
2017/10/20 1,823 1,896 1,823 1,864 92,400
2017/10/19 1,826 1,849 1,826 1,849 27,200
2017/10/18 1,795 1,839 1,793 1,839 59,100
2017/10/17 1,820 1,822 1,780 1,801 48,100
2017/10/16 1,779 1,834 1,779 1,823 64,700
2017/10/13 1,772 1,787 1,770 1,779 29,700
2017/10/12 1,780 1,784 1,776 1,783 30,100
2017/10/11 1,774 1,787 1,771 1,781 29,900
2017/10/10 1,776 1,789 1,772 1,784 48,000
2017/10/06 1,777 1,790 1,770 1,776 27,900
2017/10/05 1,771 1,782 1,765 1,773 29,300
2017/10/04 1,783 1,786 1,761 1,784 33,700
2017/10/03 1,750 1,795 1,749 1,783 80,900
2017/10/02 1,716 1,748 1,714 1,743 29,900
2017/09/29 1,719 1,728 1,709 1,716 31,500
2017/09/28 1,719 1,725 1,692 1,719 69,300
2017/09/27 1,678 1,723 1,671 1,712 76,600
2017/09/26 1,645 1,670 1,641 1,669 26,400
2017/09/25 1,640 1,661 1,637 1,644 17,100
2017/09/22 1,652 1,652 1,636 1,640 13,700
2017/09/21 1,652 1,675 1,652 1,655 26,000
2017/09/20 1,645 1,660 1,632 1,660 26,500
2017/09/19 1,633 1,659 1,630 1,644 37,400
2017/09/15 1,620 1,639 1,610 1,629 39,800
2017/09/14 1,630 1,640 1,618 1,620 18,100
2017/09/13 1,609 1,634 1,609 1,630 22,800
2017/09/12 1,589 1,614 1,589 1,610 28,700
2017/09/11 1,597 1,608 1,589 1,589 20,900
2017/09/08 1,606 1,608 1,592 1,593 41,600
2017/09/07 1,590 1,626 1,590 1,614 77,500
2017/09/06 1,624 1,633 1,596 1,596 104,200
2017/09/05 1,632 1,639 1,612 1,622 51,600
2017/09/04 1,656 1,657 1,631 1,632 25,100
2017/09/01 1,634 1,666 1,630 1,660 42,100
2017/08/31 1,657 1,657 1,630 1,635 39,400
2017/08/30 1,679 1,679 1,638 1,642 44,900
2017/08/29 1,670 1,673 1,661 1,666 14,500
2017/08/28 1,670 1,675 1,655 1,670 26,200
2017/08/25 1,663 1,679 1,656 1,661 33,700
2017/08/24 1,657 1,678 1,657 1,665 40,600
2017/08/23 1,665 1,668 1,641 1,644 40,000
2017/08/22 1,647 1,673 1,647 1,663 24,900
2017/08/21 1,653 1,660 1,648 1,656 21,200
2017/08/18 1,672 1,677 1,646 1,653 45,300
2017/08/17 1,687 1,693 1,678 1,680 25,400
2017/08/16 1,670 1,689 1,670 1,679 24,100
2017/08/15 1,716 1,716 1,672 1,672 29,600
2017/08/14 1,730 1,730 1,701 1,703 44,200
2017/08/10 1,766 1,781 1,744 1,748 42,100
2017/08/09 1,735 1,769 1,727 1,764 81,700
2017/08/08 1,735 1,739 1,722 1,732 33,900
2017/08/07 1,723 1,730 1,708 1,722 45,500
2017/08/04 1,690 1,700 1,678 1,696 20,400
2017/08/03 1,690 1,697 1,667 1,679 20,800
2017/08/02 1,698 1,717 1,672 1,683 56,800
2017/08/01 1,678 1,685 1,662 1,672 44,100
2017/07/31 1,709 1,720 1,661 1,662 62,500
2017/07/28 1,713 1,741 1,691 1,700 84,300
2017/07/27 1,697 1,714 1,697 1,713 29,400
2017/07/26 1,727 1,727 1,698 1,704 43,400
2017/07/25 1,730 1,731 1,711 1,715 13,800
2017/07/24 1,725 1,734 1,711 1,730 18,600
2017/07/21 1,730 1,734 1,718 1,724 22,100
2017/07/20 1,710 1,730 1,701 1,723 91,900
2017/07/19 1,762 1,777 1,730 1,750 66,000
2017/07/18 1,752 1,773 1,746 1,773 24,000
2017/07/14 1,765 1,766 1,754 1,763 13,300
2017/07/13 1,772 1,773 1,751 1,751 24,300
2017/07/12 1,765 1,768 1,760 1,763 25,700
2017/07/11 1,765 1,777 1,764 1,765 24,300
2017/07/10 1,785 1,785 1,766 1,769 19,100
2017/07/07 1,753 1,782 1,750 1,775 28,200
2017/07/06 1,798 1,798 1,754 1,765 46,300
2017/07/05 1,781 1,808 1,770 1,779 27,600
2017/07/04 1,795 1,802 1,771 1,778 64,200
2017/07/03 1,806 1,810 1,779 1,784 31,300
2017/06/30 1,800 1,812 1,767 1,786 61,800
2017/06/29 1,877 1,878 1,787 1,819 142,700
2017/06/28 1,800 1,900 1,782 1,900 204,100
2017/06/28 1 -> 0.10 分割
2017/06/27 174 179 174 178 530,000
2017/06/26 176 178 176 178 212,000
2017/06/23 176 178 176 177 310,000
2017/06/22 177 177 175 176 212,000
2017/06/21 176 178 175 177 193,000
2017/06/20 178 179 177 178 438,000
2017/06/19 174 177 174 177 144,000
2017/06/16 175 176 174 175 268,000
2017/06/15 182 182 174 175 810,000
2017/06/14 168 174 168 174 553,000
2017/06/13 165 169 164 169 523,000
2017/06/12 165 166 164 164 91,000
2017/06/09 165 165 163 165 258,000
2017/06/08 166 167 164 165 410,000
2017/06/07 162 167 162 166 428,000
2017/06/06 162 165 162 164 422,000
2017/06/05 161 163 160 161 444,000
2017/06/02 159 161 159 160 383,000
2017/06/01 160 160 159 159 198,000
2017/05/31 160 160 159 159 93,000
2017/05/30 160 160 158 160 400,000
2017/05/29 162 162 159 160 484,000
2017/05/26 164 164 161 161 247,000
2017/05/25 162 164 162 164 206,000
2017/05/24 162 164 161 163 275,000
2017/05/23 164 164 161 162 148,000
2017/05/22 162 164 161 164 358,000
2017/05/19 161 163 161 161 274,000
2017/05/18 161 163 160 161 338,000
2017/05/17 163 165 162 163 199,000
2017/05/16 163 166 161 163 536,000
2017/05/15 163 166 162 163 572,000
2017/05/12 170 170 168 170 174,000
2017/05/11 169 170 168 170 218,000
2017/05/10 168 169 167 169 291,000
2017/05/09 167 169 167 168 228,000
2017/05/08 167 168 165 168 331,000
2017/05/02 166 168 164 166 483,000
2017/05/01 165 165 162 165 279,000
2017/04/28 164 167 163 164 546,000
2017/04/27 164 167 164 165 424,000
2017/04/26 163 165 163 164 309,000
2017/04/25 163 164 162 162 201,000
2017/04/24 162 164 160 163 454,000
2017/04/21 158 162 158 160 596,000
2017/04/20 159 160 157 158 463,000
2017/04/19 160 162 159 159 201,000
2017/04/18 161 162 159 161 501,000
2017/04/17 159 161 158 161 221,000
2017/04/14 161 161 158 159 730,000
2017/04/13 161 162 160 161 503,000
2017/04/12 161 165 161 163 789,000
2017/04/11 170 170 167 168 221,000
2017/04/10 173 173 170 170 206,000
2017/04/07 170 175 169 171 577,000
2017/04/06 169 178 168 170 1,390,000
2017/04/05 169 172 168 169 467,000
2017/04/04 174 174 169 170 496,000
2017/04/03 168 175 167 173 1,161,000
2017/03/31 167 168 164 165 452,000
2017/03/30 168 170 167 168 377,000
2017/03/29 171 171 168 168 672,000
2017/03/28 168 171 167 171 964,000
2017/03/27 167 167 164 166 602,000
2017/03/24 164 169 164 167 596,000
2017/03/23 157 169 157 169 1,726,000
2017/03/22 166 166 160 160 1,366,000
2017/03/21 173 174 166 166 1,320,000
2017/03/17 173 174 171 173 505,000
2017/03/16 173 176 172 174 379,000
2017/03/15 176 177 173 173 574,000
2017/03/14 177 177 176 176 249,000
2017/03/13 177 178 175 176 280,000
2017/03/10 176 178 175 177 507,000
2017/03/09 177 177 175 176 505,000
2017/03/08 176 177 175 177 476,000
2017/03/07 177 179 175 177 372,000
2017/03/06 179 179 175 177 500,000
2017/03/03 180 182 178 179 425,000
2017/03/02 179 180 178 179 418,000
2017/03/01 177 179 176 177 676,000
2017/02/28 177 179 175 177 793,000
2017/02/27 180 180 176 177 779,000
2017/02/24 182 183 178 180 740,000
2017/02/23 181 185 179 184 998,000
2017/02/22 180 181 178 181 1,104,000
2017/02/21 172 178 172 178 871,000
2017/02/20 172 172 171 172 395,000
2017/02/17 173 174 172 172 560,000
2017/02/16 174 175 171 173 819,000
2017/02/15 171 176 169 173 2,201,000
2017/02/14 171 178 170 178 1,605,000
2017/02/13 169 172 167 171 2,474,000
2017/02/10 172 193 169 181 5,552,000
2017/02/09 170 171 169 171 359,000
2017/02/08 168 170 168 170 518,000
2017/02/07 169 170 167 168 267,000
2017/02/06 170 171 166 168 624,000
2017/02/03 166 169 166 169 540,000
2017/02/02 168 169 166 167 578,000
2017/02/01 168 168 165 167 845,000
2017/01/31 171 172 168 168 556,000
2017/01/30 174 175 172 172 419,000
2017/01/27 172 174 171 173 499,000
2017/01/26 172 173 169 172 1,326,000
2017/01/25 173 174 171 173 292,000
2017/01/24 175 175 170 171 766,000
2017/01/23 175 178 174 175 614,000
2017/01/20 178 179 175 175 538,000
2017/01/19 179 182 177 179 817,000
2017/01/18 176 176 172 174 558,000
2017/01/17 180 180 176 176 362,000
2017/01/16 180 181 177 179 567,000
2017/01/13 178 181 177 180 686,000
2017/01/12 183 183 177 178 905,000
2017/01/11 183 184 181 182 723,000
2017/01/10 185 185 181 184 798,000
2017/01/06 180 184 178 183 900,000
2017/01/05 178 183 178 180 901,000
2017/01/04 177 180 175 178 1,502,000

このページの先頭へ