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
2023/12/29 2,440 2,490 2,358 2,372 348,400
2023/12/28 2,524 2,563 2,421 2,434 365,400
2023/12/27 2,499 2,576 2,354 2,520 908,100
2023/12/26 2,725 2,725 2,461 2,499 501,400
2023/12/25 2,790 2,790 2,716 2,735 95,200
2023/12/22 2,732 2,768 2,717 2,753 77,000
2023/12/21 2,740 2,764 2,714 2,739 91,000
2023/12/20 2,770 2,798 2,740 2,753 109,300
2023/12/19 2,686 2,747 2,677 2,735 99,300
2023/12/18 2,677 2,702 2,651 2,686 54,000
2023/12/15 2,674 2,710 2,660 2,687 49,600
2023/12/14 2,665 2,679 2,631 2,662 103,500
2023/12/13 2,667 2,729 2,658 2,666 94,300
2023/12/12 2,672 2,702 2,641 2,666 114,900
2023/12/11 2,653 2,684 2,651 2,678 77,100
2023/12/08 2,640 2,659 2,613 2,653 145,600
2023/12/07 2,679 2,706 2,658 2,670 81,700
2023/12/06 2,659 2,730 2,650 2,722 118,100
2023/12/05 2,713 2,714 2,615 2,667 186,700
2023/12/04 2,712 2,755 2,712 2,733 139,600
2023/12/01 2,706 2,768 2,683 2,719 176,100
2023/11/30 2,650 2,702 2,618 2,698 99,900
2023/11/29 2,730 2,734 2,646 2,663 93,800
2023/11/28 2,655 2,757 2,640 2,738 187,800
2023/11/27 2,656 2,681 2,634 2,675 55,000
2023/11/24 2,694 2,740 2,646 2,656 128,200
2023/11/22 2,706 2,714 2,686 2,691 70,400
2023/11/21 2,679 2,716 2,651 2,706 99,200
2023/11/20 2,638 2,674 2,625 2,653 79,100
2023/11/17 2,573 2,667 2,573 2,658 83,900
2023/11/16 2,585 2,619 2,566 2,591 99,100
2023/11/15 2,640 2,649 2,589 2,593 96,400
2023/11/14 2,590 2,640 2,590 2,618 97,200
2023/11/13 2,600 2,617 2,578 2,595 86,400
2023/11/10 2,564 2,617 2,554 2,599 74,100
2023/11/09 2,558 2,627 2,550 2,609 84,800
2023/11/08 2,587 2,648 2,582 2,606 176,100
2023/11/07 2,651 2,672 2,565 2,586 284,000
2023/11/06 2,671 2,725 2,643 2,701 242,400
2023/11/02 2,663 2,674 2,623 2,640 117,400
2023/11/01 2,715 2,751 2,655 2,669 250,300
2023/10/31 2,614 2,707 2,597 2,702 249,300
2023/10/30 2,695 2,725 2,617 2,643 342,100
2023/10/27 2,600 2,696 2,576 2,696 271,500
2023/10/26 2,586 2,649 2,583 2,596 269,300
2023/10/25 2,572 2,610 2,565 2,575 161,000
2023/10/24 2,578 2,624 2,523 2,580 224,200
2023/10/23 2,578 2,602 2,535 2,567 176,100
2023/10/20 2,598 2,611 2,556 2,584 142,800
2023/10/19 2,626 2,647 2,568 2,599 279,900
2023/10/18 2,647 2,654 2,585 2,654 269,500
2023/10/17 2,597 2,680 2,579 2,598 367,200
2023/10/16 2,509 2,578 2,506 2,558 306,600
2023/10/13 2,608 2,610 2,516 2,532 468,900
2023/10/12 2,593 2,612 2,520 2,610 545,400
2023/10/11 2,604 2,670 2,557 2,571 1,019,800
2023/10/10 2,483 2,607 2,483 2,588 1,731,600
2023/10/06 1,868 2,258 1,786 2,258 602,200
2023/10/05 1,849 1,887 1,826 1,858 180,900
2023/10/04 1,853 1,894 1,819 1,820 137,200
2023/10/03 1,974 1,993 1,903 1,909 127,800
2023/10/02 2,015 2,050 1,986 1,993 141,300
2023/09/29 2,002 2,047 1,987 1,997 112,100
2023/09/28 2,024 2,042 1,989 1,996 78,100
2023/09/27 2,024 2,053 2,001 2,053 93,600
2023/09/26 2,085 2,087 1,977 2,032 164,200
2023/09/25 2,042 2,092 2,041 2,088 78,700
2023/09/22 2,013 2,065 2,006 2,043 84,500
2023/09/21 2,068 2,068 2,020 2,031 59,800
2023/09/20 2,120 2,140 2,035 2,035 84,800
2023/09/19 2,124 2,129 2,087 2,121 142,900
2023/09/15 2,169 2,180 2,118 2,135 80,600
2023/09/14 2,145 2,163 2,122 2,148 59,800
2023/09/13 2,200 2,216 2,133 2,150 116,600
2023/09/12 2,102 2,222 2,102 2,209 210,800
2023/09/11 2,100 2,107 2,063 2,085 76,600
2023/09/08 2,039 2,115 2,027 2,088 150,000
2023/09/07 1,985 2,047 1,979 2,021 98,700
2023/09/06 1,968 1,999 1,968 1,985 69,900
2023/09/05 1,981 1,985 1,959 1,985 41,400
2023/09/04 1,990 1,997 1,960 1,978 41,000
2023/09/01 1,988 2,003 1,980 1,983 41,600
2023/08/31 1,965 2,019 1,954 1,995 80,200
2023/08/30 2,021 2,025 1,955 1,965 85,200
2023/08/29 1,949 2,008 1,949 1,991 124,300
2023/08/28 1,950 1,962 1,909 1,933 69,000
2023/08/25 1,902 1,966 1,897 1,949 75,800
2023/08/24 1,918 1,935 1,906 1,922 83,100
2023/08/23 1,840 1,908 1,829 1,904 63,600
2023/08/22 1,844 1,850 1,821 1,848 58,400
2023/08/21 1,790 1,834 1,783 1,830 54,200
2023/08/18 1,813 1,816 1,782 1,796 75,300
2023/08/17 1,825 1,838 1,794 1,834 77,500
2023/08/16 1,850 1,854 1,825 1,832 62,500
2023/08/15 1,882 1,888 1,854 1,864 70,700
2023/08/14 1,926 1,958 1,874 1,880 93,600
2023/08/10 1,900 1,936 1,894 1,929 66,300
2023/08/09 1,926 1,946 1,907 1,912 56,800
2023/08/08 1,934 1,947 1,911 1,932 66,000
2023/08/07 1,938 1,953 1,915 1,938 60,300
2023/08/04 1,930 1,968 1,926 1,960 62,900
2023/08/03 1,920 1,961 1,911 1,941 112,600
2023/08/02 2,000 2,000 1,926 1,933 147,700
2023/08/01 2,032 2,054 2,001 2,018 114,200
2023/07/31 2,023 2,053 2,015 2,047 97,700
2023/07/28 2,007 2,009 1,958 1,998 205,500
2023/07/27 2,048 2,058 2,024 2,031 40,400
2023/07/26 2,066 2,066 2,019 2,062 52,000
2023/07/25 2,063 2,085 2,047 2,053 63,300
2023/07/24 2,023 2,074 2,016 2,063 120,400
2023/07/21 2,025 2,045 1,987 1,999 113,200
2023/07/20 2,055 2,060 2,006 2,031 101,700
2023/07/19 2,055 2,083 1,995 2,060 95,100
2023/07/18 2,060 2,110 2,041 2,047 108,500
2023/07/14 2,098 2,106 2,024 2,058 127,000
2023/07/13 2,129 2,129 2,040 2,072 183,800
2023/07/12 2,084 2,153 2,051 2,104 336,700
2023/07/11 1,996 2,080 1,995 2,042 278,000
2023/07/10 1,978 1,980 1,931 1,956 161,000
2023/07/07 2,004 2,044 1,967 2,007 118,900
2023/07/06 2,013 2,019 1,943 1,964 120,200
2023/07/05 2,053 2,053 1,983 2,023 168,900
2023/07/04 2,005 2,075 1,971 2,057 228,700
2023/07/03 2,012 2,112 1,995 2,024 395,700
2023/06/30 1,892 2,040 1,859 1,913 870,600
2023/06/29 1,858 1,903 1,835 1,880 176,900
2023/06/28 1,775 1,873 1,760 1,855 185,100
2023/06/27 1,729 1,770 1,718 1,768 64,900
2023/06/26 1,738 1,751 1,703 1,735 60,000
2023/06/23 1,739 1,763 1,711 1,739 69,000
2023/06/22 1,735 1,799 1,728 1,733 124,800
2023/06/21 1,634 1,727 1,634 1,721 85,700
2023/06/20 1,658 1,677 1,636 1,665 75,200
2023/06/19 1,623 1,659 1,603 1,656 68,400
2023/06/16 1,554 1,628 1,545 1,599 120,700
2023/06/15 1,557 1,571 1,546 1,547 53,500
2023/06/14 1,572 1,577 1,545 1,564 61,900
2023/06/13 1,595 1,599 1,567 1,572 60,100
2023/06/12 1,582 1,607 1,582 1,588 50,600
2023/06/09 1,566 1,584 1,545 1,581 64,400
2023/06/08 1,570 1,594 1,522 1,533 97,900
2023/06/07 1,601 1,620 1,575 1,590 71,300
2023/06/06 1,580 1,597 1,563 1,588 60,600
2023/06/05 1,614 1,617 1,597 1,607 51,400
2023/06/02 1,559 1,590 1,535 1,586 54,600
2023/06/01 1,550 1,559 1,534 1,543 64,200
2023/05/31 1,595 1,607 1,560 1,567 70,500
2023/05/30 1,630 1,633 1,585 1,610 59,200
2023/05/29 1,658 1,681 1,634 1,634 42,300
2023/05/26 1,653 1,664 1,638 1,651 72,400
2023/05/25 1,653 1,657 1,635 1,649 68,300
2023/05/24 1,694 1,715 1,647 1,669 67,100
2023/05/23 1,757 1,765 1,682 1,697 151,800
2023/05/22 1,740 1,806 1,729 1,748 144,800
2023/05/19 1,780 1,797 1,733 1,742 122,800
2023/05/18 1,696 1,771 1,691 1,770 166,600
2023/05/17 1,662 1,689 1,650 1,664 61,000
2023/05/16 1,680 1,682 1,640 1,662 60,300
2023/05/15 1,676 1,682 1,642 1,662 80,000
2023/05/12 1,632 1,679 1,632 1,676 69,000
2023/05/11 1,638 1,653 1,612 1,647 53,200
2023/05/10 1,690 1,706 1,628 1,635 71,200
2023/05/09 1,679 1,730 1,660 1,685 142,800
2023/05/08 1,567 1,660 1,558 1,656 140,400
2023/05/02 1,555 1,580 1,531 1,558 114,000
2023/05/01 1,600 1,600 1,560 1,570 57,500
2023/04/28 1,597 1,602 1,560 1,592 107,600
2023/04/27 1,529 1,572 1,523 1,563 136,500
2023/04/26 1,523 1,542 1,502 1,531 61,300
2023/04/25 1,565 1,582 1,535 1,540 75,200
2023/04/24 1,557 1,581 1,532 1,579 68,400
2023/04/21 1,582 1,582 1,542 1,557 63,300
2023/04/20 1,573 1,592 1,555 1,583 82,000
2023/04/19 1,595 1,625 1,573 1,580 203,500
2023/04/18 1,520 1,559 1,484 1,555 179,300
2023/04/17 1,514 1,596 1,505 1,517 535,900
2023/04/14 1,620 1,639 1,439 1,460 885,800
2023/04/13 1,565 1,591 1,543 1,583 81,000
2023/04/12 1,540 1,574 1,538 1,567 77,200
2023/04/11 1,529 1,551 1,507 1,532 64,000
2023/04/10 1,486 1,511 1,485 1,499 38,600
2023/04/07 1,500 1,528 1,476 1,481 82,200
2023/04/06 1,550 1,554 1,493 1,497 103,900
2023/04/05 1,569 1,595 1,540 1,564 133,600
2023/04/04 1,593 1,608 1,564 1,603 91,500
2023/04/03 1,575 1,604 1,556 1,599 103,700
2023/03/31 1,495 1,566 1,495 1,556 149,700
2023/03/30 1,449 1,484 1,439 1,481 80,900
2023/03/29 1,449 1,477 1,429 1,443 120,200
2023/03/28 1,457 1,463 1,435 1,454 47,500
2023/03/27 1,424 1,442 1,411 1,441 45,100
2023/03/24 1,419 1,439 1,397 1,424 71,300
2023/03/23 1,417 1,433 1,408 1,433 43,700
2023/03/22 1,471 1,476 1,435 1,435 74,100
2023/03/20 1,489 1,489 1,433 1,441 72,500
2023/03/17 1,520 1,524 1,485 1,492 65,800
2023/03/16 1,492 1,508 1,464 1,494 108,800
2023/03/15 1,523 1,546 1,512 1,546 82,900
2023/03/14 1,530 1,546 1,479 1,493 144,400
2023/03/13 1,604 1,616 1,556 1,580 142,000
2023/03/10 1,667 1,679 1,626 1,626 145,500
2023/03/09 1,610 1,686 1,610 1,685 201,800
2023/03/08 1,579 1,638 1,577 1,620 130,900
2023/03/07 1,548 1,602 1,547 1,580 149,100
2023/03/06 1,574 1,574 1,518 1,546 154,700
2023/03/03 1,470 1,548 1,469 1,542 261,500
2023/03/02 1,432 1,469 1,432 1,455 154,400
2023/03/01 1,394 1,430 1,376 1,425 147,500
2023/02/28 1,416 1,421 1,389 1,396 132,600
2023/02/27 1,335 1,458 1,332 1,400 445,000
2023/02/24 1,400 1,402 1,370 1,394 429,500
2023/02/22 1,381 1,418 1,374 1,400 187,800
2023/02/21 1,429 1,432 1,402 1,404 103,900
2023/02/20 1,430 1,444 1,416 1,419 129,100
2023/02/17 1,420 1,455 1,411 1,433 150,400
2023/02/16 1,385 1,427 1,383 1,423 90,400
2023/02/15 1,406 1,408 1,384 1,384 122,700
2023/02/14 1,435 1,444 1,412 1,416 88,000
2023/02/13 1,440 1,440 1,418 1,429 64,200
2023/02/10 1,423 1,443 1,414 1,430 45,700
2023/02/09 1,429 1,439 1,407 1,430 100,200
2023/02/08 1,423 1,452 1,411 1,442 121,200
2023/02/07 1,411 1,429 1,403 1,411 74,600
2023/02/06 1,424 1,440 1,397 1,425 70,600
2023/02/03 1,388 1,425 1,377 1,411 57,600
2023/02/02 1,432 1,452 1,388 1,388 97,500
2023/02/01 1,442 1,460 1,411 1,415 135,400
2023/01/31 1,374 1,424 1,356 1,412 169,000
2023/01/30 1,352 1,385 1,350 1,374 146,300
2023/01/27 1,336 1,370 1,327 1,351 142,800
2023/01/26 1,322 1,339 1,307 1,336 82,000
2023/01/25 1,315 1,321 1,305 1,305 48,200
2023/01/24 1,325 1,341 1,310 1,311 73,400
2023/01/23 1,324 1,327 1,295 1,318 94,100
2023/01/20 1,303 1,310 1,275 1,310 56,800
2023/01/19 1,280 1,297 1,264 1,285 55,300
2023/01/18 1,295 1,300 1,264 1,286 77,500
2023/01/17 1,281 1,310 1,264 1,295 119,300
2023/01/16 1,299 1,306 1,276 1,279 71,300
2023/01/13 1,365 1,365 1,302 1,308 151,900
2023/01/12 1,377 1,385 1,356 1,365 88,600
2023/01/11 1,370 1,404 1,361 1,365 117,200
2023/01/10 1,374 1,385 1,358 1,367 107,300
2023/01/06 1,358 1,382 1,352 1,378 96,800
2023/01/05 1,341 1,355 1,314 1,355 111,600
2023/01/04 1,383 1,393 1,308 1,326 259,500

このページの先頭へ