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
2019/12/30 1,390 1,390 1,370 1,385 10,800
2019/12/27 1,390 1,410 1,378 1,398 39,600
2019/12/26 1,332 1,381 1,332 1,381 35,700
2019/12/25 1,342 1,350 1,332 1,335 14,400
2019/12/24 1,328 1,349 1,320 1,349 28,100
2019/12/23 1,362 1,362 1,329 1,334 27,600
2019/12/20 1,390 1,394 1,361 1,361 22,200
2019/12/19 1,392 1,403 1,389 1,390 16,300
2019/12/18 1,390 1,400 1,384 1,392 22,600
2019/12/17 1,395 1,403 1,390 1,390 15,200
2019/12/16 1,390 1,421 1,390 1,391 24,000
2019/12/13 1,390 1,399 1,383 1,388 33,800
2019/12/12 1,389 1,394 1,373 1,390 15,900
2019/12/11 1,398 1,402 1,371 1,374 30,400
2019/12/10 1,405 1,423 1,396 1,398 28,800
2019/12/09 1,402 1,406 1,385 1,398 17,400
2019/12/06 1,390 1,405 1,385 1,398 11,800
2019/12/05 1,406 1,412 1,398 1,398 12,300
2019/12/04 1,396 1,406 1,386 1,399 9,600
2019/12/03 1,406 1,407 1,381 1,400 10,100
2019/12/02 1,385 1,408 1,382 1,407 13,000
2019/11/29 1,393 1,408 1,382 1,382 15,000
2019/11/28 1,390 1,401 1,380 1,397 13,400
2019/11/27 1,380 1,399 1,378 1,396 14,700
2019/11/26 1,401 1,415 1,382 1,382 17,400
2019/11/25 1,395 1,403 1,382 1,396 14,100
2019/11/22 1,410 1,410 1,390 1,395 9,800
2019/11/21 1,424 1,424 1,393 1,410 16,200
2019/11/20 1,454 1,454 1,417 1,428 21,400
2019/11/19 1,452 1,472 1,448 1,460 11,100
2019/11/18 1,482 1,482 1,454 1,459 13,100
2019/11/15 1,491 1,497 1,477 1,486 8,600
2019/11/14 1,493 1,505 1,473 1,473 8,900
2019/11/13 1,503 1,503 1,492 1,493 10,500
2019/11/12 1,525 1,525 1,497 1,507 10,600
2019/11/11 1,514 1,531 1,507 1,528 9,600
2019/11/08 1,518 1,525 1,491 1,505 20,700
2019/11/07 1,510 1,522 1,503 1,508 12,000
2019/11/06 1,525 1,530 1,506 1,512 12,300
2019/11/05 1,450 1,542 1,450 1,542 51,000
2019/11/01 1,422 1,456 1,422 1,446 31,600
2019/10/31 1,504 1,527 1,407 1,445 108,600
2019/10/30 1,565 1,595 1,513 1,526 113,400
2019/10/29 1,530 1,542 1,521 1,530 15,200
2019/10/28 1,500 1,534 1,495 1,526 18,800
2019/10/25 1,488 1,500 1,488 1,499 9,300
2019/10/24 1,492 1,497 1,490 1,492 10,300
2019/10/23 1,472 1,498 1,465 1,498 11,500
2019/10/21 1,467 1,476 1,465 1,468 5,600
2019/10/18 1,436 1,465 1,435 1,465 15,400
2019/10/17 1,437 1,437 1,417 1,426 12,300
2019/10/16 1,446 1,469 1,432 1,441 12,500
2019/10/15 1,435 1,446 1,428 1,441 15,100
2019/10/11 1,422 1,423 1,395 1,416 13,100
2019/10/10 1,404 1,417 1,383 1,408 12,800
2019/10/09 1,393 1,410 1,385 1,410 8,500
2019/10/08 1,391 1,422 1,391 1,407 19,300
2019/10/07 1,389 1,393 1,374 1,389 8,000
2019/10/04 1,388 1,392 1,370 1,385 12,300
2019/10/03 1,409 1,420 1,388 1,399 13,900
2019/10/02 1,462 1,462 1,439 1,439 15,700
2019/10/01 1,451 1,480 1,451 1,461 11,700
2019/09/30 1,443 1,465 1,414 1,453 39,400
2019/09/27 1,498 1,498 1,448 1,456 18,200
2019/09/26 1,491 1,520 1,481 1,487 32,500
2019/09/25 1,494 1,494 1,447 1,483 24,700
2019/09/24 1,473 1,517 1,462 1,475 20,800
2019/09/20 1,484 1,500 1,472 1,473 48,900
2019/09/19 1,472 1,486 1,462 1,478 29,300
2019/09/18 1,478 1,480 1,449 1,472 34,500
2019/09/17 1,466 1,482 1,442 1,479 34,200
2019/09/13 1,417 1,474 1,408 1,466 67,900
2019/09/12 1,386 1,420 1,372 1,413 31,400
2019/09/11 1,349 1,388 1,345 1,380 43,800
2019/09/10 1,323 1,346 1,323 1,346 22,800
2019/09/09 1,311 1,325 1,308 1,323 20,000
2019/09/06 1,311 1,313 1,304 1,310 10,100
2019/09/05 1,286 1,310 1,286 1,304 20,600
2019/09/04 1,283 1,303 1,283 1,286 15,800
2019/09/03 1,276 1,303 1,276 1,298 14,200
2019/09/02 1,304 1,304 1,268 1,276 18,300
2019/08/30 1,253 1,302 1,252 1,302 24,600
2019/08/29 1,224 1,257 1,222 1,245 22,500
2019/08/28 1,250 1,255 1,229 1,237 32,500
2019/08/27 1,277 1,284 1,254 1,255 25,200
2019/08/26 1,303 1,304 1,270 1,273 25,400
2019/08/23 1,341 1,347 1,324 1,324 11,700
2019/08/22 1,364 1,364 1,338 1,344 15,100
2019/08/21 1,372 1,374 1,368 1,368 12,800
2019/08/20 1,367 1,381 1,358 1,379 10,300
2019/08/19 1,369 1,380 1,357 1,364 16,600
2019/08/16 1,377 1,420 1,361 1,367 12,600
2019/08/15 1,377 1,388 1,363 1,387 12,100
2019/08/14 1,420 1,420 1,385 1,398 16,400
2019/08/13 1,431 1,431 1,390 1,390 28,600
2019/08/09 1,488 1,500 1,445 1,449 19,100
2019/08/08 1,483 1,488 1,461 1,480 9,000
2019/08/07 1,475 1,482 1,459 1,467 18,800
2019/08/06 1,461 1,492 1,453 1,489 34,900
2019/08/05 1,540 1,542 1,480 1,510 51,700
2019/08/02 1,541 1,574 1,526 1,550 42,100
2019/08/01 1,530 1,573 1,507 1,565 31,200
2019/07/31 1,547 1,579 1,540 1,540 42,400
2019/07/30 1,505 1,549 1,475 1,548 97,800
2019/07/29 1,530 1,530 1,504 1,513 16,500
2019/07/26 1,529 1,542 1,519 1,536 28,200
2019/07/25 1,516 1,544 1,516 1,544 16,600
2019/07/24 1,513 1,525 1,498 1,521 25,900
2019/07/23 1,486 1,525 1,486 1,513 23,800
2019/07/22 1,483 1,489 1,464 1,487 24,600
2019/07/19 1,458 1,482 1,444 1,482 19,000
2019/07/18 1,497 1,497 1,451 1,452 45,500
2019/07/17 1,531 1,532 1,497 1,497 27,600
2019/07/16 1,551 1,551 1,505 1,527 34,600
2019/07/12 1,582 1,600 1,551 1,551 19,800
2019/07/11 1,595 1,595 1,573 1,592 15,100
2019/07/10 1,605 1,617 1,588 1,597 21,300
2019/07/09 1,662 1,670 1,608 1,619 42,700
2019/07/08 1,694 1,706 1,616 1,675 46,200
2019/07/05 1,627 1,692 1,615 1,686 36,900
2019/07/04 1,597 1,644 1,597 1,644 22,800
2019/07/03 1,596 1,611 1,584 1,595 20,300
2019/07/02 1,592 1,604 1,571 1,593 17,800
2019/07/01 1,549 1,585 1,547 1,585 22,300
2019/06/28 1,543 1,550 1,529 1,534 26,700
2019/06/27 1,531 1,558 1,526 1,534 23,200
2019/06/26 1,517 1,540 1,508 1,532 51,600
2019/06/25 1,496 1,527 1,487 1,514 79,300
2019/06/24 1,530 1,530 1,499 1,499 25,500
2019/06/21 1,545 1,545 1,519 1,523 31,200
2019/06/20 1,560 1,561 1,539 1,547 17,300
2019/06/19 1,531 1,562 1,528 1,557 50,700
2019/06/18 1,543 1,551 1,500 1,504 28,800
2019/06/17 1,569 1,575 1,543 1,551 27,600
2019/06/14 1,603 1,604 1,576 1,576 29,200
2019/06/13 1,622 1,623 1,589 1,609 29,700
2019/06/12 1,646 1,648 1,621 1,622 17,600
2019/06/11 1,646 1,650 1,628 1,646 25,900
2019/06/10 1,715 1,719 1,645 1,645 58,800
2019/06/07 1,737 1,737 1,703 1,705 24,200
2019/06/06 1,802 1,802 1,740 1,740 13,000
2019/06/05 1,768 1,805 1,768 1,802 22,000
2019/06/04 1,734 1,768 1,708 1,762 26,100
2019/06/03 1,718 1,741 1,708 1,720 13,600
2019/05/31 1,731 1,765 1,715 1,755 24,000
2019/05/30 1,720 1,743 1,706 1,741 14,700
2019/05/29 1,726 1,729 1,704 1,724 14,500
2019/05/28 1,731 1,745 1,720 1,726 14,200
2019/05/27 1,750 1,768 1,720 1,724 15,300
2019/05/24 1,752 1,771 1,750 1,752 18,400
2019/05/23 1,754 1,777 1,754 1,760 6,600
2019/05/22 1,809 1,809 1,750 1,759 8,800
2019/05/21 1,798 1,805 1,777 1,795 11,300
2019/05/20 1,800 1,814 1,786 1,798 30,100
2019/05/17 1,780 1,810 1,780 1,785 15,900
2019/05/16 1,790 1,790 1,736 1,763 23,400
2019/05/15 1,779 1,788 1,748 1,782 19,800
2019/05/14 1,747 1,768 1,697 1,766 19,600
2019/05/13 1,815 1,819 1,760 1,760 20,400
2019/05/10 1,910 1,937 1,775 1,791 64,100
2019/05/09 1,782 1,841 1,715 1,817 59,800
2019/05/08 1,835 1,846 1,774 1,794 35,500
2019/05/07 1,877 1,882 1,834 1,854 26,100
2019/04/26 1,829 1,887 1,829 1,877 14,700
2019/04/25 1,855 1,888 1,855 1,869 25,300
2019/04/24 1,865 1,879 1,840 1,864 13,900
2019/04/23 1,855 1,869 1,845 1,867 5,800
2019/04/22 1,846 1,858 1,829 1,858 7,800
2019/04/19 1,850 1,850 1,827 1,846 8,700
2019/04/18 1,865 1,872 1,822 1,832 10,900
2019/04/17 1,851 1,873 1,832 1,873 10,800
2019/04/16 1,840 1,850 1,810 1,842 7,600
2019/04/15 1,809 1,857 1,808 1,848 22,600
2019/04/12 1,817 1,830 1,788 1,805 8,400
2019/04/11 1,815 1,829 1,793 1,819 11,400
2019/04/10 1,818 1,827 1,805 1,809 8,300
2019/04/09 1,800 1,837 1,770 1,837 34,200
2019/04/08 1,810 1,828 1,795 1,799 12,000
2019/04/05 1,793 1,820 1,792 1,820 15,800
2019/04/04 1,808 1,808 1,777 1,790 11,100
2019/04/03 1,791 1,822 1,783 1,818 25,500
2019/04/02 1,777 1,811 1,757 1,789 24,400
2019/04/01 1,727 1,787 1,727 1,775 16,600
2019/03/29 1,720 1,748 1,711 1,727 9,600
2019/03/28 1,734 1,745 1,693 1,730 26,700
2019/03/27 1,761 1,786 1,708 1,748 20,200
2019/03/26 1,665 1,770 1,665 1,769 46,900
2019/03/25 1,680 1,695 1,656 1,663 21,500
2019/03/22 1,666 1,732 1,663 1,732 32,000
2019/03/20 1,658 1,800 1,632 1,663 95,500
2019/03/19 1,705 1,706 1,622 1,665 58,800
2019/03/18 1,708 1,736 1,661 1,701 41,600
2019/03/15 1,730 1,752 1,703 1,706 31,900
2019/03/14 1,722 1,737 1,711 1,737 9,500
2019/03/13 1,700 1,735 1,680 1,711 23,700
2019/03/12 1,707 1,749 1,703 1,715 30,500
2019/03/11 1,748 1,748 1,701 1,711 18,100
2019/03/08 1,757 1,768 1,725 1,748 26,100
2019/03/07 1,804 1,804 1,745 1,772 24,600
2019/03/06 1,839 1,875 1,818 1,823 30,500
2019/03/05 1,818 1,845 1,792 1,833 26,600
2019/03/04 1,783 1,829 1,783 1,828 19,100
2019/03/01 1,792 1,805 1,771 1,782 15,800
2019/02/28 1,766 1,812 1,766 1,792 19,700
2019/02/27 1,731 1,790 1,727 1,783 19,500
2019/02/26 1,791 1,791 1,722 1,732 18,200
2019/02/25 1,738 1,795 1,738 1,793 23,200
2019/02/22 1,685 1,748 1,669 1,738 23,500
2019/02/21 1,675 1,691 1,655 1,685 12,100
2019/02/20 1,675 1,708 1,674 1,676 12,000
2019/02/19 1,716 1,722 1,656 1,675 15,600
2019/02/18 1,667 1,714 1,660 1,710 28,500
2019/02/15 1,613 1,664 1,600 1,659 58,800
2019/02/14 1,682 1,778 1,645 1,650 58,000
2019/02/13 1,668 1,680 1,626 1,670 13,500
2019/02/12 1,712 1,748 1,665 1,675 35,400
2019/02/08 1,728 1,737 1,683 1,724 22,000
2019/02/07 1,785 1,786 1,708 1,750 26,300
2019/02/06 1,778 1,817 1,778 1,801 12,300
2019/02/05 1,797 1,832 1,797 1,818 13,600
2019/02/04 1,749 1,825 1,749 1,804 20,900
2019/02/01 1,756 1,786 1,749 1,752 11,500
2019/01/31 1,750 1,792 1,750 1,757 17,400
2019/01/30 1,741 1,769 1,706 1,727 38,700
2019/01/29 1,746 1,762 1,730 1,747 10,600
2019/01/28 1,808 1,811 1,752 1,765 16,000
2019/01/25 1,772 1,835 1,772 1,819 29,100
2019/01/24 1,742 1,776 1,717 1,766 16,400
2019/01/23 1,754 1,779 1,751 1,758 9,100
2019/01/22 1,788 1,801 1,771 1,793 17,000
2019/01/21 1,753 1,808 1,753 1,779 19,700
2019/01/18 1,664 1,772 1,664 1,742 37,400
2019/01/17 1,672 1,696 1,647 1,673 20,900
2019/01/16 1,698 1,698 1,662 1,672 21,100
2019/01/15 1,583 1,718 1,582 1,713 55,900
2019/01/11 1,643 1,645 1,591 1,605 45,600
2019/01/10 1,633 1,646 1,584 1,635 41,000
2019/01/09 1,720 1,726 1,622 1,655 57,200
2019/01/08 1,804 1,864 1,711 1,719 58,900
2019/01/07 1,807 1,872 1,767 1,778 41,100
2019/01/04 1,743 1,769 1,689 1,735 73,900

このページの先頭へ