3176 三洋貿易(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,475 | 1,482 | 1,468 | 1,474 | 44,800 | 1,474 |
| 2024-05-01 | 1,498 | 1,498 | 1,469 | 1,470 | 99,600 | 1,470 |
| 2024-04-30 | 1,486 | 1,498 | 1,476 | 1,498 | 102,300 | 1,498 |
| 2024-04-26 | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 | 1,456 |
| 2024-04-25 | 1,434 | 1,443 | 1,430 | 1,436 | 67,000 | 1,436 |
| 2024-04-24 | 1,448 | 1,452 | 1,430 | 1,437 | 57,800 | 1,437 |
| 2024-04-23 | 1,444 | 1,449 | 1,427 | 1,439 | 81,800 | 1,439 |
| 2024-04-22 | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 | 1,437 |
| 2024-04-19 | 1,424 | 1,442 | 1,410 | 1,423 | 126,400 | 1,423 |
| 2024-04-18 | 1,421 | 1,448 | 1,418 | 1,441 | 57,600 | 1,441 |
| 2024-04-17 | 1,470 | 1,476 | 1,428 | 1,432 | 130,700 | 1,432 |
| 2024-04-16 | 1,470 | 1,488 | 1,456 | 1,470 | 115,100 | 1,470 |
| 2024-04-15 | 1,454 | 1,492 | 1,453 | 1,490 | 85,600 | 1,490 |
| 2024-04-12 | 1,477 | 1,479 | 1,457 | 1,471 | 67,300 | 1,471 |
| 2024-04-11 | 1,455 | 1,483 | 1,447 | 1,468 | 95,700 | 1,468 |
| 2024-04-10 | 1,502 | 1,506 | 1,469 | 1,473 | 129,200 | 1,473 |
| 2024-04-09 | 1,475 | 1,520 | 1,467 | 1,512 | 254,900 | 1,512 |
| 2024-04-08 | 1,462 | 1,479 | 1,459 | 1,475 | 190,900 | 1,475 |
| 2024-04-05 | 1,460 | 1,479 | 1,430 | 1,467 | 158,200 | 1,467 |
| 2024-04-04 | 1,450 | 1,458 | 1,436 | 1,449 | 148,400 | 1,449 |
| 2024-04-03 | 1,410 | 1,460 | 1,407 | 1,443 | 155,300 | 1,443 |
| 2024-04-02 | 1,427 | 1,428 | 1,406 | 1,410 | 166,600 | 1,410 |
| 2024-04-01 | 1,432 | 1,434 | 1,408 | 1,415 | 146,200 | 1,415 |
| 2024-03-29 | 1,430 | 1,472 | 1,426 | 1,448 | 276,100 | 1,448 |
| 2024-03-28 | 1,377 | 1,433 | 1,372 | 1,430 | 227,700 | 1,430 |
| 2024-03-27 | 1,360 | 1,415 | 1,348 | 1,400 | 414,800 | 1,400 |
| 2024-03-26 | 1,333 | 1,349 | 1,328 | 1,348 | 143,900 | 1,348 |
| 2024-03-25 | 1,338 | 1,352 | 1,327 | 1,338 | 183,300 | 1,338 |
| 2024-03-22 | 1,350 | 1,359 | 1,322 | 1,346 | 269,300 | 1,346 |
| 2024-03-21 | 1,310 | 1,343 | 1,307 | 1,343 | 638,400 | 1,343 |
| 2024-03-19 | 1,251 | 1,269 | 1,236 | 1,269 | 2,163,900 | 1,269 |
| 2024-03-18 | 1,226 | 1,239 | 1,211 | 1,233 | 412,500 | 1,233 |
| 2024-03-15 | 1,189 | 1,219 | 1,185 | 1,217 | 489,600 | 1,217 |
| 2024-03-14 | 1,171 | 1,194 | 1,170 | 1,187 | 599,700 | 1,187 |
| 2024-03-13 | 1,176 | 1,185 | 1,168 | 1,170 | 1,407,500 | 1,170 |
| 2024-03-12 | 1,203 | 1,222 | 1,181 | 1,184 | 1,400,300 | 1,184 |
| 2024-03-11 | 1,236 | 1,240 | 1,211 | 1,216 | 309,200 | 1,216 |
| 2024-03-08 | 1,229 | 1,250 | 1,229 | 1,247 | 355,800 | 1,247 |
| 2024-03-07 | 1,241 | 1,252 | 1,226 | 1,234 | 501,300 | 1,234 |
| 2024-03-06 | 1,223 | 1,254 | 1,218 | 1,243 | 662,000 | 1,243 |
| 2024-03-05 | 1,242 | 1,268 | 1,230 | 1,231 | 1,246,200 | 1,231 |
| 2024-03-04 | 1,354 | 1,363 | 1,336 | 1,353 | 59,700 | 1,353 |
| 2024-03-01 | 1,350 | 1,355 | 1,336 | 1,345 | 33,400 | 1,345 |
| 2024-02-29 | 1,361 | 1,361 | 1,336 | 1,347 | 32,200 | 1,347 |
| 2024-02-28 | 1,357 | 1,365 | 1,348 | 1,351 | 35,300 | 1,351 |
| 2024-02-27 | 1,332 | 1,365 | 1,331 | 1,354 | 52,500 | 1,354 |
| 2024-02-26 | 1,350 | 1,351 | 1,327 | 1,335 | 38,400 | 1,335 |
| 2024-02-22 | 1,330 | 1,340 | 1,326 | 1,340 | 36,900 | 1,340 |
| 2024-02-21 | 1,325 | 1,340 | 1,322 | 1,334 | 35,800 | 1,334 |
| 2024-02-20 | 1,340 | 1,343 | 1,325 | 1,335 | 42,100 | 1,335 |
| 2024-02-19 | 1,299 | 1,335 | 1,299 | 1,335 | 46,700 | 1,335 |
| 2024-02-16 | 1,280 | 1,299 | 1,275 | 1,294 | 48,400 | 1,294 |
| 2024-02-15 | 1,279 | 1,286 | 1,262 | 1,262 | 29,600 | 1,262 |
| 2024-02-14 | 1,299 | 1,299 | 1,262 | 1,272 | 93,100 | 1,272 |
| 2024-02-13 | 1,297 | 1,315 | 1,294 | 1,304 | 69,300 | 1,304 |
| 2024-02-09 | 1,360 | 1,364 | 1,297 | 1,297 | 90,700 | 1,297 |
| 2024-02-08 | 1,286 | 1,299 | 1,274 | 1,295 | 48,300 | 1,295 |
| 2024-02-07 | 1,283 | 1,291 | 1,283 | 1,286 | 23,800 | 1,286 |
| 2024-02-06 | 1,299 | 1,306 | 1,288 | 1,288 | 39,700 | 1,288 |
| 2024-02-05 | 1,299 | 1,309 | 1,295 | 1,306 | 35,900 | 1,306 |
| 2024-02-02 | 1,310 | 1,310 | 1,287 | 1,305 | 41,200 | 1,305 |
| 2024-02-01 | 1,312 | 1,314 | 1,297 | 1,306 | 31,700 | 1,306 |
| 2024-01-31 | 1,296 | 1,319 | 1,294 | 1,319 | 55,400 | 1,319 |
| 2024-01-30 | 1,288 | 1,309 | 1,287 | 1,293 | 60,800 | 1,293 |
| 2024-01-29 | 1,269 | 1,288 | 1,269 | 1,288 | 46,600 | 1,288 |
| 2024-01-26 | 1,243 | 1,260 | 1,237 | 1,250 | 59,200 | 1,250 |
| 2024-01-25 | 1,230 | 1,249 | 1,230 | 1,246 | 44,600 | 1,246 |
| 2024-01-24 | 1,239 | 1,240 | 1,228 | 1,230 | 35,100 | 1,230 |
| 2024-01-23 | 1,239 | 1,249 | 1,238 | 1,239 | 40,500 | 1,239 |
| 2024-01-22 | 1,235 | 1,242 | 1,232 | 1,239 | 34,200 | 1,239 |
| 2024-01-19 | 1,221 | 1,229 | 1,217 | 1,224 | 40,500 | 1,224 |
| 2024-01-18 | 1,213 | 1,223 | 1,213 | 1,218 | 31,500 | 1,218 |
| 2024-01-17 | 1,216 | 1,228 | 1,214 | 1,215 | 50,500 | 1,215 |
| 2024-01-16 | 1,239 | 1,239 | 1,213 | 1,213 | 43,900 | 1,213 |
| 2024-01-15 | 1,225 | 1,232 | 1,222 | 1,231 | 36,700 | 1,231 |
| 2024-01-12 | 1,236 | 1,240 | 1,217 | 1,224 | 53,400 | 1,224 |
| 2024-01-11 | 1,242 | 1,251 | 1,235 | 1,236 | 56,000 | 1,236 |
| 2024-01-10 | 1,246 | 1,252 | 1,238 | 1,238 | 51,300 | 1,238 |
| 2024-01-09 | 1,236 | 1,245 | 1,231 | 1,242 | 55,900 | 1,242 |
| 2024-01-05 | 1,225 | 1,236 | 1,225 | 1,230 | 48,800 | 1,230 |
| 2024-01-04 | 1,196 | 1,225 | 1,187 | 1,221 | 61,500 | 1,221 |
分割・併合履歴 ： [2020-01-30]1株→2株
