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
2020/12/30 601 613 592 592 272,800
2020/12/29 559 614 559 596 466,800
2020/12/28 568 575 548 557 173,600
2020/12/25 544 568 544 568 94,800
2020/12/24 540 556 536 550 125,300
2020/12/23 538 546 528 535 108,500
2020/12/22 544 545 529 538 175,500
2020/12/21 565 565 545 549 99,000
2020/12/18 560 572 552 567 108,200
2020/12/17 579 580 555 558 104,400
2020/12/16 583 585 575 578 65,000
2020/12/15 589 590 572 575 95,400
2020/12/14 575 593 571 592 140,300
2020/12/11 574 574 558 570 112,000
2020/12/10 580 583 571 575 99,400
2020/12/09 577 580 566 575 98,500
2020/12/08 571 575 558 575 80,800
2020/12/07 582 592 567 571 97,200
2020/12/04 579 600 567 578 241,600
2020/12/03 561 585 553 580 216,200
2020/12/02 550 568 550 561 281,500
2020/12/01 538 548 531 546 98,300
2020/11/30 538 539 526 529 189,400
2020/11/27 543 550 536 538 104,900
2020/11/26 536 549 531 542 123,200
2020/11/25 544 554 533 535 205,400
2020/11/24 544 548 538 542 136,000
2020/11/20 533 537 527 536 68,800
2020/11/19 529 538 529 533 72,600
2020/11/18 533 542 526 532 83,200
2020/11/17 536 538 525 535 94,800
2020/11/16 534 538 525 526 116,300
2020/11/13 536 538 524 528 118,300
2020/11/12 544 550 536 540 110,500
2020/11/11 542 558 536 544 145,000
2020/11/10 528 548 528 540 255,100
2020/11/09 527 531 510 512 165,000
2020/11/06 517 535 502 529 359,600
2020/11/05 511 515 496 514 200,600
2020/11/04 515 522 506 512 239,700
2020/11/02 500 514 500 509 220,800
2020/10/30 522 527 495 495 481,400
2020/10/29 510 532 509 526 116,800
2020/10/28 513 523 504 515 330,000
2020/10/27 514 521 505 520 140,300
2020/10/26 512 520 506 517 201,900
2020/10/23 506 523 500 521 142,300
2020/10/22 506 508 491 506 221,500
2020/10/21 485 517 483 507 524,300
2020/10/20 486 488 464 479 367,200
2020/10/19 485 492 473 486 377,900
2020/10/16 523 524 481 484 511,800
2020/10/15 528 532 516 523 244,500
2020/10/14 529 536 523 534 197,200
2020/10/13 557 559 533 537 260,800
2020/10/12 561 564 546 551 210,400
2020/10/09 571 577 548 561 258,100
2020/10/08 603 607 573 574 174,200
2020/10/07 583 595 568 595 296,900
2020/10/06 602 620 589 592 290,500
2020/10/05 594 604 585 600 192,200
2020/10/02 609 612 586 592 224,800
2020/09/30 612 626 598 601 153,600
2020/09/29 620 632 611 617 112,600
2020/09/28 612 623 603 622 138,100
2020/09/25 596 616 595 614 293,100
2020/09/24 598 605 585 588 143,500
2020/09/23 614 620 591 598 237,100
2020/09/18 609 624 602 624 373,900
2020/09/17 606 618 595 602 149,100
2020/09/16 612 615 602 606 93,700
2020/09/15 615 617 604 610 87,100
2020/09/14 615 620 603 619 120,400
2020/09/11 605 620 600 615 146,300
2020/09/10 602 604 584 604 145,100
2020/09/09 598 611 585 592 179,200
2020/09/08 605 609 588 600 126,800
2020/09/07 595 605 584 601 138,600
2020/09/04 581 604 574 597 142,800
2020/09/03 600 613 593 600 85,600
2020/09/02 608 608 585 592 295,000
2020/09/01 619 621 604 612 84,100
2020/08/31 619 639 618 622 160,300
2020/08/28 622 637 592 604 279,900
2020/08/27 600 621 583 616 356,500
2020/08/26 593 607 589 598 135,600
2020/08/25 594 616 590 595 152,400
2020/08/24 599 599 575 594 163,200
2020/08/21 591 604 585 589 292,700
2020/08/20 586 601 573 591 251,300
2020/08/19 595 598 576 588 169,100
2020/08/18 603 608 585 587 265,200
2020/08/17 630 634 602 603 362,500
2020/08/14 624 648 622 637 214,500
2020/08/13 631 648 612 632 287,200
2020/08/12 612 629 604 622 184,300
2020/08/11 581 621 581 618 238,900
2020/08/07 560 588 556 578 188,400
2020/08/06 552 570 539 561 205,400
2020/08/05 552 553 536 552 203,300
2020/08/04 545 559 530 557 375,600
2020/08/03 552 559 517 535 664,600
2020/07/31 580 593 553 554 493,000
2020/07/30 605 608 576 588 544,600
2020/07/29 621 621 600 600 269,500
2020/07/28 628 652 624 628 404,100
2020/07/27 620 628 602 628 212,800
2020/07/22 608 627 601 614 297,000
2020/07/21 619 639 600 608 519,800
2020/07/20 610 614 581 611 409,300
2020/07/17 626 634 600 607 674,900
2020/07/16 622 642 618 629 345,100
2020/07/15 614 640 610 628 485,400
2020/07/14 618 620 592 600 598,500
2020/07/13 592 635 592 633 1,079,700
2020/07/10 543 588 541 577 1,287,300
2020/07/09 560 564 530 545 801,900
2020/07/08 604 604 561 568 825,400
2020/07/07 570 605 566 594 832,700
2020/07/06 525 600 515 578 1,854,200
2020/07/03 626 628 535 539 1,572,600
2020/07/02 635 658 621 634 591,000
2020/07/01 715 717 631 643 795,000
2020/06/30 716 737 706 714 425,100
2020/06/29 762 762 716 721 309,800
2020/06/26 818 827 776 785 208,200
2020/06/25 806 836 793 817 438,200
2020/06/24 838 838 802 808 163,300
2020/06/23 835 854 822 832 126,500
2020/06/22 837 848 822 836 89,100
2020/06/19 861 861 840 847 81,500
2020/06/18 861 864 842 857 84,600
2020/06/17 879 880 855 865 91,400
2020/06/16 854 882 848 880 157,400
2020/06/15 875 877 833 833 165,600
2020/06/12 862 888 854 875 167,000
2020/06/11 930 940 888 892 180,300
2020/06/10 960 960 941 945 101,400
2020/06/09 992 1,022 950 965 203,500
2020/06/08 935 987 934 984 221,700
2020/06/05 895 926 886 920 131,300
2020/06/04 924 933 883 892 186,200
2020/06/03 908 918 895 917 170,800
2020/06/02 850 915 850 900 253,200
2020/06/01 901 902 844 862 312,800
2020/05/29 911 939 898 906 130,600
2020/05/28 910 967 895 920 319,800
2020/05/27 892 909 865 909 279,300
2020/05/26 915 956 887 897 304,800
2020/05/25 909 914 882 907 189,000
2020/05/22 975 977 898 913 420,600
2020/05/21 987 989 957 980 157,000
2020/05/20 950 977 946 972 93,800
2020/05/19 980 1,010 948 952 169,400
2020/05/18 968 982 942 970 282,900
2020/05/15 974 1,031 974 1,013 117,400
2020/05/14 1,015 1,023 974 974 72,400
2020/05/13 1,009 1,038 992 1,029 103,200
2020/05/12 979 1,051 979 1,024 168,100
2020/05/11 902 986 897 981 196,000
2020/05/08 850 921 849 889 246,800
2020/05/07 850 875 841 848 114,800
2020/05/01 898 902 856 865 106,800
2020/04/30 886 912 881 907 95,800
2020/04/28 872 876 840 871 85,100
2020/04/27 834 857 814 857 109,400
2020/04/24 883 884 829 835 123,600
2020/04/23 830 884 828 880 150,200
2020/04/22 840 855 825 838 87,000
2020/04/21 852 857 833 851 91,400
2020/04/20 874 874 827 857 214,200
2020/04/17 892 900 860 868 143,300
2020/04/16 906 916 885 892 100,100
2020/04/15 900 965 885 920 168,700
2020/04/14 883 915 858 907 154,200
2020/04/13 930 933 885 890 94,600
2020/04/10 908 929 888 925 92,600
2020/04/09 924 929 884 900 100,400
2020/04/08 915 921 876 917 135,500
2020/04/07 961 978 877 915 147,300
2020/04/06 961 970 877 947 264,700
2020/04/03 1,108 1,120 987 991 122,800
2020/04/02 1,207 1,211 1,136 1,138 87,900
2020/04/01 1,333 1,335 1,235 1,240 85,200
2020/03/31 1,407 1,408 1,340 1,349 49,300
2020/03/30 1,381 1,426 1,365 1,426 43,200
2020/03/27 1,458 1,464 1,397 1,434 56,700
2020/03/26 1,411 1,448 1,388 1,442 79,400
2020/03/25 1,422 1,462 1,418 1,458 57,300
2020/03/24 1,383 1,426 1,374 1,409 50,200
2020/03/23 1,312 1,370 1,288 1,354 45,900
2020/03/19 1,335 1,424 1,279 1,328 173,800
2020/03/18 1,309 1,401 1,305 1,335 104,200
2020/03/17 1,158 1,305 1,155 1,295 133,300
2020/03/16 1,177 1,277 1,171 1,194 131,300
2020/03/13 1,099 1,199 1,053 1,173 121,500
2020/03/12 1,236 1,260 1,162 1,184 94,000
2020/03/11 1,292 1,339 1,265 1,266 65,100
2020/03/10 1,188 1,308 1,155 1,298 105,800
2020/03/09 1,268 1,306 1,202 1,218 82,500
2020/03/06 1,279 1,323 1,258 1,294 87,600
2020/03/05 1,318 1,336 1,277 1,309 57,500
2020/03/04 1,285 1,332 1,267 1,309 92,300
2020/03/03 1,330 1,372 1,260 1,271 98,600
2020/03/02 1,327 1,402 1,318 1,326 125,500
2020/02/28 1,270 1,360 1,265 1,343 89,100
2020/02/27 1,395 1,419 1,293 1,326 157,700
2020/02/26 1,491 1,525 1,395 1,416 167,900
2020/02/25 1,421 1,522 1,421 1,496 215,500
2020/02/21 1,525 1,547 1,472 1,473 52,100
2020/02/20 1,523 1,537 1,503 1,523 34,700
2020/02/19 1,529 1,567 1,503 1,508 53,900
2020/02/18 1,518 1,528 1,501 1,523 25,100
2020/02/17 1,525 1,549 1,497 1,528 62,700
2020/02/14 1,442 1,507 1,435 1,506 104,700
2020/02/13 1,380 1,460 1,380 1,450 99,600
2020/02/12 1,283 1,512 1,275 1,403 232,600
2020/02/10 1,290 1,292 1,277 1,280 11,900
2020/02/07 1,296 1,296 1,278 1,289 16,700
2020/02/06 1,294 1,319 1,282 1,286 40,500
2020/02/05 1,223 1,270 1,223 1,265 17,400
2020/02/04 1,201 1,231 1,201 1,222 13,600
2020/02/03 1,240 1,240 1,213 1,213 25,500
2020/01/31 1,240 1,268 1,240 1,246 15,600
2020/01/30 1,255 1,265 1,231 1,237 32,500
2020/01/29 1,248 1,274 1,248 1,256 11,400
2020/01/28 1,271 1,273 1,235 1,248 28,900
2020/01/27 1,286 1,290 1,273 1,277 17,500
2020/01/24 1,301 1,301 1,284 1,287 15,000
2020/01/23 1,315 1,319 1,300 1,300 13,800
2020/01/22 1,325 1,338 1,319 1,323 7,700
2020/01/21 1,321 1,334 1,320 1,322 9,400
2020/01/20 1,315 1,336 1,315 1,320 6,300
2020/01/17 1,306 1,333 1,306 1,320 14,800
2020/01/16 1,320 1,326 1,310 1,310 8,300
2020/01/15 1,333 1,346 1,311 1,320 17,700
2020/01/14 1,357 1,368 1,337 1,340 7,400
2020/01/10 1,369 1,369 1,353 1,360 5,700
2020/01/09 1,336 1,371 1,336 1,369 6,200
2020/01/08 1,358 1,358 1,332 1,332 18,800
2020/01/07 1,333 1,378 1,333 1,374 11,400
2020/01/06 1,371 1,371 1,334 1,334 19,700

このページの先頭へ