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
2018/12/28 1,766 1,845 1,765 1,797 69,100
2018/12/27 1,775 1,796 1,671 1,774 71,400
2018/12/26 1,515 1,704 1,445 1,696 139,600
2018/12/25 1,706 1,706 1,589 1,599 52,900
2018/12/21 1,820 1,820 1,728 1,745 63,000
2018/12/20 1,919 1,919 1,807 1,824 35,300
2018/12/19 1,947 1,947 1,905 1,934 23,200
2018/12/18 1,979 1,979 1,942 1,953 24,300
2018/12/17 1,994 2,008 1,961 2,001 22,100
2018/12/14 1,988 2,008 1,941 1,994 39,900
2018/12/13 1,916 1,979 1,888 1,977 27,100
2018/12/12 1,993 1,994 1,903 1,921 70,400
2018/12/11 1,991 2,018 1,990 1,991 34,500
2018/12/10 2,043 2,045 1,985 1,991 24,300
2018/12/07 2,089 2,107 2,066 2,077 22,600
2018/12/06 2,109 2,109 2,055 2,089 30,100
2018/12/05 2,073 2,128 2,072 2,115 30,000
2018/12/04 2,073 2,108 2,070 2,091 29,800
2018/12/03 2,052 2,098 2,049 2,084 17,900
2018/11/30 2,010 2,067 2,001 2,054 24,700
2018/11/29 2,012 2,024 2,000 2,010 21,200
2018/11/28 1,958 2,012 1,958 1,998 22,400
2018/11/27 1,941 1,965 1,939 1,958 28,000
2018/11/26 1,929 1,934 1,903 1,920 27,300
2018/11/22 1,929 1,963 1,923 1,944 16,700
2018/11/21 1,889 1,951 1,889 1,915 24,400
2018/11/20 1,903 1,932 1,903 1,916 15,900
2018/11/19 1,862 1,914 1,830 1,908 26,800
2018/11/16 1,925 1,925 1,870 1,871 15,800
2018/11/15 1,894 1,924 1,881 1,917 18,500
2018/11/14 1,905 1,925 1,882 1,907 17,100
2018/11/13 1,925 1,942 1,893 1,894 22,000
2018/11/12 1,934 1,983 1,908 1,965 16,100
2018/11/09 1,900 1,941 1,900 1,929 12,400
2018/11/08 1,875 1,934 1,875 1,902 18,100
2018/11/07 1,935 1,945 1,855 1,868 30,200
2018/11/06 1,901 1,936 1,898 1,925 20,800
2018/11/05 1,940 1,943 1,882 1,899 42,100
2018/11/02 2,007 2,007 1,947 1,976 46,900
2018/11/01 1,943 2,065 1,884 2,018 70,900
2018/10/31 1,874 1,941 1,799 1,903 90,100
2018/10/30 1,801 1,917 1,661 1,914 142,900
2018/10/29 1,872 1,892 1,831 1,836 32,600
2018/10/26 1,914 1,934 1,854 1,871 31,400
2018/10/25 1,970 1,970 1,898 1,905 34,500
2018/10/24 1,973 2,009 1,959 2,006 21,800
2018/10/23 2,037 2,037 1,968 1,975 31,900
2018/10/22 2,109 2,109 2,033 2,036 28,200
2018/10/19 2,070 2,140 2,070 2,125 13,300
2018/10/18 2,130 2,148 2,102 2,106 18,200
2018/10/17 2,166 2,173 2,105 2,137 20,600
2018/10/16 2,141 2,187 2,126 2,147 17,900
2018/10/15 2,197 2,235 2,135 2,138 34,300
2018/10/12 2,151 2,249 2,151 2,216 35,700
2018/10/11 2,124 2,208 2,119 2,175 40,200
2018/10/10 2,179 2,220 2,158 2,162 9,700
2018/10/09 2,161 2,213 2,134 2,203 28,100
2018/10/05 2,211 2,221 2,165 2,173 16,800
2018/10/04 2,209 2,248 2,180 2,234 21,400
2018/10/03 2,196 2,249 2,170 2,195 18,600
2018/10/02 2,228 2,295 2,218 2,225 20,400
2018/10/01 2,218 2,248 2,191 2,205 24,900
2018/09/28 2,192 2,242 2,184 2,220 35,600
2018/09/27 2,161 2,216 2,161 2,192 29,000
2018/09/26 2,155 2,182 2,121 2,176 20,900
2018/09/25 2,040 2,134 2,024 2,133 49,700
2018/09/21 2,076 2,165 2,058 2,082 42,000
2018/09/20 2,077 2,094 2,017 2,076 43,300
2018/09/19 2,157 2,157 2,056 2,075 33,300
2018/09/18 2,086 2,160 2,056 2,130 25,500
2018/09/14 2,046 2,100 2,046 2,082 27,100
2018/09/13 2,030 2,106 2,030 2,096 18,200
2018/09/12 2,011 2,035 1,988 2,024 22,200
2018/09/11 2,035 2,035 1,995 2,011 15,500
2018/09/10 1,999 2,046 1,999 2,036 16,700
2018/09/07 2,022 2,026 1,978 1,996 16,200
2018/09/06 1,993 2,048 1,993 2,028 26,200
2018/09/05 1,982 2,030 1,977 2,005 26,200
2018/09/04 2,013 2,013 1,981 1,995 14,700
2018/09/03 2,010 2,012 1,977 2,003 17,900
2018/08/31 2,007 2,043 2,000 2,014 26,300
2018/08/30 2,011 2,032 1,993 2,000 9,400
2018/08/29 1,982 2,017 1,982 2,007 13,100
2018/08/28 2,006 2,024 1,961 1,980 25,300
2018/08/27 1,970 2,002 1,968 1,987 12,400
2018/08/24 1,980 1,997 1,978 1,986 5,100
2018/08/23 1,980 1,996 1,975 1,976 15,500
2018/08/22 1,910 1,974 1,910 1,968 38,100
2018/08/21 1,922 1,942 1,910 1,920 27,500
2018/08/20 1,968 1,986 1,915 1,922 17,100
2018/08/17 1,971 1,987 1,951 1,985 14,000
2018/08/16 1,962 1,982 1,931 1,970 26,500
2018/08/15 2,014 2,027 1,962 1,967 23,400
2018/08/14 2,011 2,047 1,965 2,014 31,300
2018/08/13 2,066 2,068 1,997 2,009 25,200
2018/08/10 2,116 2,152 2,091 2,098 18,400
2018/08/09 2,110 2,123 2,081 2,114 22,600
2018/08/08 2,166 2,179 2,103 2,107 44,300
2018/08/07 2,218 2,223 2,157 2,164 49,100
2018/08/06 2,261 2,268 2,208 2,218 47,600
2018/08/03 2,259 2,268 2,234 2,243 38,400
2018/08/02 2,220 2,261 2,220 2,254 61,600
2018/08/01 2,066 2,224 2,066 2,186 100,500
2018/07/31 2,039 2,057 2,012 2,037 88,500
2018/07/30 1,965 2,045 1,965 2,022 270,300
2018/07/27 2,173 2,219 1,965 1,970 195,100
2018/07/26 2,155 2,168 2,141 2,157 28,800
2018/07/25 2,135 2,163 2,123 2,140 13,100
2018/07/24 2,141 2,170 2,128 2,134 17,600
2018/07/23 2,152 2,163 2,124 2,140 13,400
2018/07/20 2,188 2,188 2,137 2,139 11,200
2018/07/19 2,145 2,188 2,116 2,171 25,100
2018/07/18 2,134 2,138 2,087 2,132 55,700
2018/07/17 2,140 2,157 2,098 2,136 38,100
2018/07/13 2,174 2,183 2,110 2,138 27,800
2018/07/12 2,060 2,163 2,060 2,136 49,500
2018/07/11 2,059 2,073 2,021 2,059 39,000
2018/07/10 2,078 2,161 2,056 2,092 47,200
2018/07/09 2,065 2,114 2,055 2,077 29,100
2018/07/06 2,034 2,078 2,034 2,074 17,900
2018/07/05 2,087 2,108 2,032 2,040 17,500
2018/07/04 2,047 2,128 2,047 2,121 17,100
2018/07/03 2,160 2,160 2,085 2,097 18,200
2018/07/02 2,222 2,223 2,151 2,160 29,100
2018/06/29 2,226 2,236 2,194 2,221 15,000
2018/06/28 2,221 2,229 2,195 2,226 17,000
2018/06/27 2,242 2,246 2,201 2,239 21,100
2018/06/26 2,242 2,265 2,221 2,253 36,800
2018/06/25 2,301 2,315 2,257 2,266 35,200
2018/06/22 2,311 2,323 2,281 2,321 26,900
2018/06/21 2,325 2,348 2,312 2,331 17,600
2018/06/20 2,303 2,330 2,277 2,325 20,400
2018/06/19 2,360 2,365 2,290 2,309 38,400
2018/06/18 2,419 2,419 2,335 2,358 29,700
2018/06/15 2,407 2,439 2,407 2,419 17,700
2018/06/14 2,431 2,450 2,399 2,407 37,400
2018/06/13 2,460 2,474 2,419 2,457 17,400
2018/06/12 2,506 2,506 2,441 2,464 35,900
2018/06/11 2,451 2,524 2,451 2,504 24,600
2018/06/08 2,467 2,481 2,401 2,451 51,500
2018/06/07 2,450 2,481 2,444 2,481 29,800
2018/06/06 2,430 2,439 2,405 2,415 18,100
2018/06/05 2,444 2,444 2,416 2,430 18,500
2018/06/04 2,440 2,441 2,410 2,430 21,200
2018/06/01 2,432 2,470 2,410 2,427 39,900
2018/05/31 2,402 2,417 2,342 2,362 49,300
2018/05/30 2,339 2,403 2,338 2,377 30,600
2018/05/29 2,381 2,381 2,320 2,356 23,700
2018/05/28 2,426 2,444 2,345 2,369 48,500
2018/05/25 2,540 2,549 2,412 2,414 80,700
2018/05/24 2,623 2,640 2,507 2,540 45,100
2018/05/23 2,521 2,625 2,485 2,604 74,400
2018/05/22 2,529 2,543 2,492 2,521 27,100
2018/05/21 2,521 2,543 2,494 2,532 40,700
2018/05/18 2,510 2,522 2,468 2,521 37,300
2018/05/17 2,516 2,543 2,474 2,491 40,900
2018/05/16 2,455 2,485 2,450 2,466 21,800
2018/05/15 2,452 2,466 2,428 2,451 42,500
2018/05/14 2,403 2,444 2,396 2,436 34,100
2018/05/11 2,390 2,402 2,371 2,383 15,600
2018/05/10 2,402 2,416 2,376 2,390 45,300
2018/05/09 2,479 2,479 2,392 2,399 36,100
2018/05/08 2,489 2,547 2,453 2,465 72,300
2018/05/07 2,391 2,468 2,391 2,458 30,200
2018/05/02 2,409 2,446 2,338 2,381 116,300
2018/05/01 2,589 2,589 2,391 2,404 62,600
2018/04/27 2,689 2,736 2,526 2,539 97,900
2018/04/26 2,694 2,698 2,648 2,657 46,400
2018/04/25 2,680 2,716 2,678 2,687 22,400
2018/04/24 2,685 2,712 2,676 2,682 45,100
2018/04/23 2,770 2,770 2,692 2,698 17,500
2018/04/20 2,754 2,789 2,749 2,750 13,600
2018/04/19 2,802 2,848 2,756 2,778 34,700
2018/04/18 2,732 2,821 2,732 2,791 52,100
2018/04/17 2,683 2,767 2,682 2,721 62,300
2018/04/16 2,688 2,707 2,670 2,685 61,900
2018/04/13 2,620 2,692 2,609 2,680 70,000
2018/04/12 2,599 2,626 2,587 2,604 46,700
2018/04/11 2,533 2,591 2,516 2,586 39,500
2018/04/10 2,560 2,563 2,516 2,550 28,000
2018/04/09 2,531 2,572 2,521 2,570 28,700
2018/04/06 2,526 2,533 2,506 2,525 32,600
2018/04/05 2,446 2,536 2,443 2,515 64,800
2018/04/04 2,347 2,468 2,347 2,452 60,700
2018/04/03 2,300 2,366 2,282 2,347 38,100
2018/04/02 2,353 2,377 2,310 2,317 30,500
2018/03/30 2,320 2,335 2,293 2,320 34,000
2018/03/29 2,281 2,299 2,243 2,285 28,000
2018/03/28 2,307 2,324 2,258 2,278 39,800
2018/03/27 2,306 2,351 2,306 2,340 32,000
2018/03/26 2,304 2,304 2,268 2,299 48,100
2018/03/23 2,316 2,375 2,315 2,332 58,600
2018/03/22 2,430 2,430 2,374 2,391 49,700
2018/03/20 2,480 2,510 2,435 2,454 58,100
2018/03/19 2,528 2,546 2,455 2,498 57,300
2018/03/16 2,600 2,600 2,522 2,528 62,600
2018/03/15 2,595 2,600 2,512 2,578 37,500
2018/03/14 2,583 2,598 2,547 2,566 47,300
2018/03/13 2,525 2,610 2,487 2,576 88,200
2018/03/12 2,611 2,620 2,504 2,542 52,000
2018/03/09 2,645 2,690 2,525 2,573 105,000
2018/03/08 2,637 2,684 2,609 2,641 56,500
2018/03/07 2,631 2,696 2,601 2,621 123,600
2018/03/06 2,585 2,690 2,568 2,630 79,700
2018/03/05 2,574 2,580 2,501 2,560 70,900
2018/03/02 2,452 2,581 2,452 2,549 83,000
2018/03/01 2,450 2,519 2,416 2,485 59,400
2018/02/28 2,480 2,523 2,437 2,478 54,500
2018/02/27 2,478 2,498 2,435 2,477 68,000
2018/02/26 2,433 2,445 2,391 2,442 31,900
2018/02/23 2,445 2,471 2,405 2,433 51,500
2018/02/22 2,384 2,518 2,373 2,473 104,000
2018/02/21 2,350 2,416 2,331 2,384 55,100
2018/02/20 2,364 2,365 2,326 2,340 23,200
2018/02/19 2,330 2,395 2,328 2,363 37,300
2018/02/16 2,330 2,368 2,299 2,317 47,600
2018/02/15 2,300 2,450 2,277 2,327 174,500
2018/02/14 2,097 2,290 2,033 2,255 95,200
2018/02/13 2,014 2,120 2,014 2,097 74,400
2018/02/09 1,983 2,038 1,979 2,011 31,800
2018/02/08 2,054 2,092 2,042 2,045 32,300
2018/02/07 2,058 2,110 2,036 2,036 35,400
2018/02/06 2,043 2,099 1,959 2,007 57,200
2018/02/05 2,165 2,170 2,130 2,143 50,200
2018/02/02 2,179 2,188 2,165 2,184 15,200
2018/02/01 2,114 2,194 2,114 2,183 34,300
2018/01/31 2,138 2,167 2,116 2,120 33,400
2018/01/30 2,157 2,170 2,134 2,147 18,100
2018/01/29 2,155 2,167 2,147 2,157 10,500
2018/01/26 2,167 2,167 2,148 2,153 17,100
2018/01/25 2,143 2,195 2,132 2,181 42,400
2018/01/24 2,070 2,143 2,065 2,140 36,000
2018/01/23 2,108 2,114 2,070 2,096 23,700
2018/01/22 2,105 2,106 2,062 2,095 33,300
2018/01/19 2,114 2,140 2,077 2,117 35,000
2018/01/18 2,210 2,210 2,103 2,105 38,200
2018/01/17 2,250 2,253 2,175 2,187 30,200
2018/01/16 2,280 2,280 2,245 2,248 35,700
2018/01/15 2,249 2,280 2,249 2,272 27,300
2018/01/12 2,270 2,271 2,245 2,247 19,500
2018/01/11 2,275 2,282 2,257 2,282 19,200
2018/01/10 2,293 2,293 2,270 2,282 16,700
2018/01/09 2,236 2,282 2,234 2,281 21,700
2018/01/05 2,248 2,262 2,231 2,236 17,000
2018/01/04 2,259 2,264 2,230 2,253 31,100

このページの先頭へ