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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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