5192 三ツ星ベルト(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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,385 | 3,405 | 3,370 | 3,390 | 50,600 | 3,390 |
| 2025-07-01 | 3,425 | 3,430 | 3,385 | 3,390 | 70,700 | 3,390 |
| 2025-06-30 | 3,430 | 3,455 | 3,425 | 3,435 | 86,800 | 3,435 |
| 2025-06-27 | 3,430 | 3,445 | 3,405 | 3,415 | 78,600 | 3,415 |
| 2025-06-26 | 3,375 | 3,410 | 3,375 | 3,410 | 58,700 | 3,410 |
| 2025-06-25 | 3,395 | 3,405 | 3,355 | 3,385 | 63,900 | 3,385 |
| 2025-06-24 | 3,420 | 3,420 | 3,390 | 3,400 | 41,900 | 3,400 |
| 2025-06-23 | 3,380 | 3,415 | 3,335 | 3,400 | 92,800 | 3,400 |
| 2025-06-20 | 3,405 | 3,440 | 3,390 | 3,390 | 154,500 | 3,390 |
| 2025-06-19 | 3,430 | 3,445 | 3,400 | 3,420 | 50,400 | 3,420 |
| 2025-06-18 | 3,420 | 3,450 | 3,420 | 3,440 | 31,200 | 3,440 |
| 2025-06-17 | 3,415 | 3,445 | 3,415 | 3,415 | 37,300 | 3,415 |
| 2025-06-16 | 3,425 | 3,445 | 3,415 | 3,420 | 44,600 | 3,420 |
| 2025-06-13 | 3,470 | 3,480 | 3,425 | 3,425 | 89,800 | 3,425 |
| 2025-06-12 | 3,500 | 3,515 | 3,475 | 3,500 | 47,900 | 3,500 |
| 2025-06-11 | 3,500 | 3,515 | 3,490 | 3,510 | 45,900 | 3,510 |
| 2025-06-10 | 3,495 | 3,540 | 3,490 | 3,500 | 58,300 | 3,500 |
| 2025-06-09 | 3,500 | 3,530 | 3,480 | 3,480 | 54,000 | 3,480 |
| 2025-06-06 | 3,485 | 3,525 | 3,485 | 3,500 | 54,500 | 3,500 |
| 2025-06-05 | 3,510 | 3,520 | 3,485 | 3,485 | 56,700 | 3,485 |
| 2025-06-04 | 3,530 | 3,580 | 3,510 | 3,530 | 121,500 | 3,530 |
| 2025-06-03 | 3,565 | 3,590 | 3,525 | 3,530 | 66,200 | 3,530 |
| 2025-06-02 | 3,565 | 3,570 | 3,535 | 3,555 | 63,700 | 3,555 |
| 2025-05-30 | 3,580 | 3,590 | 3,565 | 3,580 | 114,400 | 3,580 |
| 2025-05-29 | 3,575 | 3,605 | 3,565 | 3,605 | 88,300 | 3,605 |
| 2025-05-28 | 3,575 | 3,590 | 3,570 | 3,570 | 73,700 | 3,570 |
| 2025-05-27 | 3,565 | 3,570 | 3,540 | 3,560 | 44,600 | 3,560 |
| 2025-05-26 | 3,520 | 3,565 | 3,520 | 3,560 | 42,600 | 3,560 |
| 2025-05-23 | 3,570 | 3,575 | 3,530 | 3,530 | 50,800 | 3,530 |
| 2025-05-22 | 3,525 | 3,560 | 3,505 | 3,535 | 58,900 | 3,535 |
| 2025-05-21 | 3,535 | 3,580 | 3,520 | 3,530 | 65,400 | 3,530 |
| 2025-05-20 | 3,565 | 3,570 | 3,520 | 3,520 | 58,500 | 3,520 |
| 2025-05-19 | 3,555 | 3,575 | 3,535 | 3,560 | 58,900 | 3,560 |
| 2025-05-16 | 3,530 | 3,555 | 3,480 | 3,530 | 76,400 | 3,530 |
| 2025-05-15 | 3,550 | 3,550 | 3,505 | 3,530 | 69,100 | 3,530 |
| 2025-05-14 | 3,660 | 3,715 | 3,550 | 3,555 | 106,300 | 3,555 |
| 2025-05-13 | 3,670 | 3,700 | 3,660 | 3,670 | 60,900 | 3,670 |
| 2025-05-12 | 3,635 | 3,645 | 3,610 | 3,645 | 35,100 | 3,645 |
| 2025-05-09 | 3,600 | 3,620 | 3,590 | 3,615 | 51,000 | 3,615 |
| 2025-05-08 | 3,560 | 3,600 | 3,535 | 3,600 | 56,700 | 3,600 |
| 2025-05-07 | 3,555 | 3,560 | 3,525 | 3,560 | 42,700 | 3,560 |
| 2025-05-02 | 3,550 | 3,575 | 3,530 | 3,565 | 40,300 | 3,565 |
| 2025-05-01 | 3,535 | 3,550 | 3,515 | 3,550 | 56,600 | 3,550 |
| 2025-04-30 | 3,560 | 3,575 | 3,540 | 3,575 | 64,000 | 3,575 |
| 2025-04-28 | 3,590 | 3,595 | 3,550 | 3,565 | 47,200 | 3,565 |
| 2025-04-25 | 3,550 | 3,565 | 3,540 | 3,560 | 28,900 | 3,560 |
| 2025-04-24 | 3,560 | 3,580 | 3,530 | 3,550 | 41,600 | 3,550 |
| 2025-04-23 | 3,560 | 3,580 | 3,530 | 3,550 | 61,600 | 3,550 |
| 2025-04-22 | 3,500 | 3,525 | 3,500 | 3,510 | 42,100 | 3,510 |
| 2025-04-21 | 3,490 | 3,510 | 3,475 | 3,495 | 43,700 | 3,495 |
| 2025-04-18 | 3,465 | 3,500 | 3,460 | 3,485 | 61,200 | 3,485 |
| 2025-04-17 | 3,410 | 3,450 | 3,410 | 3,440 | 32,800 | 3,440 |
| 2025-04-16 | 3,435 | 3,450 | 3,415 | 3,425 | 34,400 | 3,425 |
| 2025-04-15 | 3,470 | 3,470 | 3,435 | 3,435 | 34,200 | 3,435 |
| 2025-04-14 | 3,450 | 3,470 | 3,415 | 3,440 | 53,700 | 3,440 |
| 2025-04-11 | 3,370 | 3,445 | 3,290 | 3,420 | 92,800 | 3,420 |
| 2025-04-10 | 3,500 | 3,505 | 3,415 | 3,440 | 84,300 | 3,440 |
| 2025-04-09 | 3,300 | 3,320 | 3,225 | 3,265 | 113,000 | 3,265 |
| 2025-04-08 | 3,300 | 3,430 | 3,300 | 3,350 | 104,600 | 3,350 |
| 2025-04-07 | 3,150 | 3,245 | 3,115 | 3,205 | 188,100 | 3,205 |
| 2025-04-04 | 3,495 | 3,495 | 3,365 | 3,405 | 184,400 | 3,405 |
| 2025-04-03 | 3,600 | 3,625 | 3,545 | 3,565 | 130,800 | 3,565 |
| 2025-04-02 | 3,730 | 3,730 | 3,685 | 3,695 | 78,600 | 3,695 |
| 2025-04-01 | 3,770 | 3,775 | 3,720 | 3,720 | 83,400 | 3,720 |
| 2025-03-31 | 3,815 | 3,815 | 3,735 | 3,735 | 128,500 | 3,735 |
| 2025-03-28 | 3,820 | 3,890 | 3,815 | 3,865 | 110,100 | 3,865 |
| 2025-03-27 | 3,955 | 3,975 | 3,945 | 3,970 | 76,600 | 3,970 |
| 2025-03-26 | 3,975 | 3,980 | 3,955 | 3,975 | 73,400 | 3,975 |
| 2025-03-25 | 3,985 | 3,985 | 3,950 | 3,965 | 41,400 | 3,965 |
| 2025-03-24 | 3,995 | 3,995 | 3,950 | 3,965 | 88,100 | 3,965 |
| 2025-03-21 | 3,995 | 4,025 | 3,985 | 4,005 | 62,300 | 4,005 |
| 2025-03-19 | 4,010 | 4,030 | 4,000 | 4,010 | 40,100 | 4,010 |
| 2025-03-18 | 3,980 | 4,015 | 3,970 | 4,000 | 69,700 | 4,000 |
| 2025-03-17 | 3,950 | 3,965 | 3,940 | 3,955 | 36,800 | 3,955 |
| 2025-03-14 | 3,930 | 3,950 | 3,930 | 3,930 | 51,200 | 3,930 |
| 2025-03-13 | 3,940 | 3,975 | 3,935 | 3,945 | 54,800 | 3,945 |
| 2025-03-12 | 3,935 | 3,945 | 3,920 | 3,940 | 54,700 | 3,940 |
| 2025-03-11 | 3,925 | 3,970 | 3,915 | 3,955 | 62,400 | 3,955 |
| 2025-03-10 | 3,950 | 3,970 | 3,930 | 3,940 | 52,900 | 3,940 |
| 2025-03-07 | 3,895 | 3,940 | 3,855 | 3,935 | 54,700 | 3,935 |
| 2025-03-06 | 3,895 | 3,925 | 3,890 | 3,910 | 60,200 | 3,910 |
| 2025-03-05 | 3,855 | 3,880 | 3,850 | 3,875 | 54,700 | 3,875 |
| 2025-03-04 | 3,835 | 3,855 | 3,820 | 3,840 | 35,300 | 3,840 |
| 2025-03-03 | 3,825 | 3,855 | 3,825 | 3,830 | 41,300 | 3,830 |
| 2025-02-28 | 3,835 | 3,850 | 3,815 | 3,815 | 61,700 | 3,815 |
| 2025-02-27 | 3,795 | 3,830 | 3,785 | 3,825 | 53,200 | 3,825 |
| 2025-02-26 | 3,775 | 3,795 | 3,760 | 3,795 | 43,800 | 3,795 |
| 2025-02-25 | 3,740 | 3,795 | 3,735 | 3,775 | 55,100 | 3,775 |
| 2025-02-21 | 3,810 | 3,810 | 3,745 | 3,745 | 115,500 | 3,745 |
| 2025-02-20 | 3,860 | 3,860 | 3,810 | 3,810 | 81,800 | 3,810 |
| 2025-02-19 | 3,865 | 3,885 | 3,865 | 3,870 | 31,400 | 3,870 |
| 2025-02-18 | 3,870 | 3,875 | 3,855 | 3,865 | 38,200 | 3,865 |
| 2025-02-17 | 3,905 | 3,915 | 3,870 | 3,870 | 48,300 | 3,870 |
| 2025-02-14 | 3,930 | 3,935 | 3,900 | 3,905 | 37,600 | 3,905 |
| 2025-02-13 | 3,915 | 3,920 | 3,885 | 3,920 | 30,900 | 3,920 |
| 2025-02-12 | 3,935 | 3,935 | 3,870 | 3,890 | 51,800 | 3,890 |
| 2025-02-10 | 3,870 | 3,925 | 3,865 | 3,900 | 46,300 | 3,900 |
| 2025-02-07 | 3,875 | 3,945 | 3,835 | 3,880 | 115,700 | 3,880 |
| 2025-02-06 | 3,880 | 3,895 | 3,870 | 3,890 | 24,800 | 3,890 |
| 2025-02-05 | 3,875 | 3,895 | 3,860 | 3,860 | 41,300 | 3,860 |
| 2025-02-04 | 3,890 | 3,900 | 3,855 | 3,855 | 51,700 | 3,855 |
| 2025-02-03 | 3,915 | 3,915 | 3,855 | 3,860 | 94,000 | 3,860 |
| 2025-01-31 | 3,955 | 3,975 | 3,935 | 3,935 | 55,500 | 3,935 |
| 2025-01-30 | 3,930 | 3,950 | 3,925 | 3,945 | 51,900 | 3,945 |
| 2025-01-29 | 3,940 | 3,960 | 3,935 | 3,935 | 43,000 | 3,935 |
| 2025-01-28 | 3,910 | 3,960 | 3,910 | 3,940 | 34,100 | 3,940 |
| 2025-01-27 | 3,935 | 3,950 | 3,925 | 3,930 | 44,300 | 3,930 |
| 2025-01-24 | 3,880 | 3,935 | 3,880 | 3,900 | 39,100 | 3,900 |
| 2025-01-23 | 3,895 | 3,900 | 3,870 | 3,885 | 44,000 | 3,885 |
| 2025-01-22 | 3,865 | 3,910 | 3,865 | 3,895 | 41,800 | 3,895 |
| 2025-01-21 | 3,870 | 3,880 | 3,860 | 3,870 | 31,100 | 3,870 |
| 2025-01-20 | 3,860 | 3,870 | 3,840 | 3,855 | 33,100 | 3,855 |
| 2025-01-17 | 3,835 | 3,840 | 3,810 | 3,830 | 58,700 | 3,830 |
| 2025-01-16 | 3,845 | 3,865 | 3,830 | 3,835 | 59,500 | 3,835 |
| 2025-01-15 | 3,860 | 3,875 | 3,845 | 3,845 | 54,700 | 3,845 |
| 2025-01-14 | 3,910 | 3,910 | 3,825 | 3,835 | 96,100 | 3,835 |
| 2025-01-10 | 3,900 | 3,910 | 3,880 | 3,885 | 49,300 | 3,885 |
| 2025-01-09 | 3,925 | 3,930 | 3,890 | 3,905 | 78,900 | 3,905 |
| 2025-01-08 | 3,955 | 3,960 | 3,925 | 3,930 | 58,100 | 3,930 |
| 2025-01-07 | 3,990 | 3,990 | 3,955 | 3,960 | 61,600 | 3,960 |
| 2025-01-06 | 4,020 | 4,020 | 3,980 | 3,980 | 67,200 | 3,980 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株