3176 三洋貿易(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,380 | 1,399 | 1,308 | 1,343 | 95,200 | 1,343 |
| 2025-04-03 | 1,429 | 1,438 | 1,406 | 1,430 | 57,300 | 1,430 |
| 2025-04-02 | 1,500 | 1,501 | 1,455 | 1,455 | 46,000 | 1,455 |
| 2025-04-01 | 1,498 | 1,498 | 1,463 | 1,479 | 31,200 | 1,479 |
| 2025-03-31 | 1,493 | 1,500 | 1,466 | 1,470 | 49,500 | 1,470 |
| 2025-03-28 | 1,538 | 1,556 | 1,511 | 1,515 | 41,100 | 1,515 |
| 2025-03-27 | 1,553 | 1,570 | 1,545 | 1,566 | 52,700 | 1,566 |
| 2025-03-26 | 1,527 | 1,560 | 1,518 | 1,557 | 78,900 | 1,557 |
| 2025-03-25 | 1,524 | 1,535 | 1,513 | 1,535 | 33,800 | 1,535 |
| 2025-03-24 | 1,527 | 1,527 | 1,500 | 1,512 | 24,400 | 1,512 |
| 2025-03-21 | 1,537 | 1,537 | 1,511 | 1,519 | 29,300 | 1,519 |
| 2025-03-19 | 1,508 | 1,544 | 1,500 | 1,537 | 47,700 | 1,537 |
| 2025-03-18 | 1,516 | 1,530 | 1,512 | 1,523 | 40,000 | 1,523 |
| 2025-03-17 | 1,475 | 1,513 | 1,475 | 1,507 | 41,600 | 1,507 |
| 2025-03-14 | 1,473 | 1,482 | 1,458 | 1,469 | 41,100 | 1,469 |
| 2025-03-13 | 1,483 | 1,494 | 1,472 | 1,483 | 28,700 | 1,483 |
| 2025-03-12 | 1,461 | 1,497 | 1,455 | 1,483 | 43,300 | 1,483 |
| 2025-03-11 | 1,477 | 1,483 | 1,458 | 1,461 | 42,300 | 1,461 |
| 2025-03-10 | 1,518 | 1,543 | 1,501 | 1,501 | 37,000 | 1,501 |
| 2025-03-07 | 1,473 | 1,516 | 1,457 | 1,508 | 48,300 | 1,508 |
| 2025-03-06 | 1,459 | 1,491 | 1,459 | 1,490 | 67,400 | 1,490 |
| 2025-03-05 | 1,450 | 1,463 | 1,447 | 1,450 | 37,200 | 1,450 |
| 2025-03-04 | 1,465 | 1,468 | 1,449 | 1,450 | 23,900 | 1,450 |
| 2025-03-03 | 1,470 | 1,473 | 1,450 | 1,465 | 27,200 | 1,465 |
| 2025-02-28 | 1,463 | 1,463 | 1,436 | 1,445 | 37,400 | 1,445 |
| 2025-02-27 | 1,450 | 1,472 | 1,436 | 1,472 | 37,800 | 1,472 |
| 2025-02-26 | 1,453 | 1,456 | 1,416 | 1,429 | 35,600 | 1,429 |
| 2025-02-25 | 1,440 | 1,450 | 1,422 | 1,450 | 51,500 | 1,450 |
| 2025-02-21 | 1,429 | 1,434 | 1,406 | 1,422 | 50,400 | 1,422 |
| 2025-02-20 | 1,445 | 1,452 | 1,427 | 1,428 | 36,800 | 1,428 |
| 2025-02-19 | 1,457 | 1,471 | 1,448 | 1,450 | 30,400 | 1,450 |
| 2025-02-18 | 1,490 | 1,490 | 1,456 | 1,457 | 40,400 | 1,457 |
| 2025-02-17 | 1,545 | 1,559 | 1,481 | 1,490 | 48,700 | 1,490 |
| 2025-02-14 | 1,570 | 1,574 | 1,540 | 1,544 | 76,600 | 1,544 |
| 2025-02-13 | 1,562 | 1,588 | 1,562 | 1,587 | 39,200 | 1,587 |
| 2025-02-12 | 1,536 | 1,564 | 1,523 | 1,551 | 57,400 | 1,551 |
| 2025-02-10 | 1,528 | 1,543 | 1,505 | 1,517 | 38,400 | 1,517 |
| 2025-02-07 | 1,508 | 1,524 | 1,501 | 1,519 | 35,800 | 1,519 |
| 2025-02-06 | 1,522 | 1,524 | 1,508 | 1,515 | 43,200 | 1,515 |
| 2025-02-05 | 1,504 | 1,515 | 1,501 | 1,508 | 33,100 | 1,508 |
| 2025-02-04 | 1,500 | 1,508 | 1,495 | 1,504 | 31,700 | 1,504 |
| 2025-02-03 | 1,496 | 1,508 | 1,476 | 1,478 | 43,600 | 1,478 |
| 2025-01-31 | 1,511 | 1,511 | 1,485 | 1,503 | 39,100 | 1,503 |
| 2025-01-30 | 1,523 | 1,523 | 1,492 | 1,511 | 53,200 | 1,511 |
| 2025-01-29 | 1,529 | 1,529 | 1,515 | 1,524 | 28,300 | 1,524 |
| 2025-01-28 | 1,504 | 1,525 | 1,498 | 1,513 | 35,300 | 1,513 |
| 2025-01-27 | 1,497 | 1,508 | 1,487 | 1,502 | 37,000 | 1,502 |
| 2025-01-24 | 1,504 | 1,504 | 1,477 | 1,477 | 36,200 | 1,477 |
| 2025-01-23 | 1,501 | 1,501 | 1,472 | 1,495 | 43,100 | 1,495 |
| 2025-01-22 | 1,482 | 1,515 | 1,465 | 1,501 | 55,300 | 1,501 |
| 2025-01-21 | 1,500 | 1,505 | 1,467 | 1,482 | 48,500 | 1,482 |
| 2025-01-20 | 1,469 | 1,488 | 1,460 | 1,484 | 29,500 | 1,484 |
| 2025-01-17 | 1,451 | 1,464 | 1,435 | 1,459 | 39,700 | 1,459 |
| 2025-01-16 | 1,480 | 1,492 | 1,466 | 1,466 | 47,100 | 1,466 |
| 2025-01-15 | 1,465 | 1,481 | 1,460 | 1,478 | 54,300 | 1,478 |
| 2025-01-14 | 1,500 | 1,500 | 1,466 | 1,466 | 36,900 | 1,466 |
| 2025-01-10 | 1,498 | 1,498 | 1,484 | 1,489 | 37,200 | 1,489 |
| 2025-01-09 | 1,520 | 1,520 | 1,495 | 1,500 | 54,300 | 1,500 |
| 2025-01-08 | 1,557 | 1,557 | 1,523 | 1,526 | 58,100 | 1,526 |
| 2025-01-07 | 1,542 | 1,569 | 1,521 | 1,556 | 58,300 | 1,556 |
| 2025-01-06 | 1,620 | 1,620 | 1,541 | 1,541 | 69,300 | 1,541 |
分割・併合履歴 ： [2020-01-30]1株→2株