5192 三ツ星ベルト(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,345 | 4,365 | 4,325 | 4,325 | 77,800 | 4,325 |
| 2024-07-25 | 4,355 | 4,380 | 4,330 | 4,345 | 129,600 | 4,345 |
| 2024-07-24 | 4,500 | 4,500 | 4,400 | 4,415 | 122,100 | 4,415 |
| 2024-07-23 | 4,485 | 4,510 | 4,470 | 4,485 | 91,900 | 4,485 |
| 2024-07-22 | 4,560 | 4,560 | 4,445 | 4,445 | 125,000 | 4,445 |
| 2024-07-19 | 4,615 | 4,620 | 4,540 | 4,560 | 87,000 | 4,560 |
| 2024-07-18 | 4,575 | 4,615 | 4,560 | 4,585 | 160,200 | 4,585 |
| 2024-07-17 | 4,550 | 4,575 | 4,530 | 4,555 | 58,900 | 4,555 |
| 2024-07-16 | 4,555 | 4,555 | 4,525 | 4,525 | 59,000 | 4,525 |
| 2024-07-12 | 4,525 | 4,585 | 4,525 | 4,560 | 101,000 | 4,560 |
| 2024-07-11 | 4,595 | 4,595 | 4,530 | 4,555 | 82,700 | 4,555 |
| 2024-07-10 | 4,515 | 4,560 | 4,510 | 4,560 | 78,900 | 4,560 |
| 2024-07-09 | 4,510 | 4,540 | 4,485 | 4,515 | 66,500 | 4,515 |
| 2024-07-08 | 4,560 | 4,570 | 4,490 | 4,515 | 86,400 | 4,515 |
| 2024-07-05 | 4,630 | 4,630 | 4,525 | 4,545 | 116,500 | 4,545 |
| 2024-07-04 | 4,625 | 4,630 | 4,595 | 4,620 | 84,200 | 4,620 |
| 2024-07-03 | 4,615 | 4,620 | 4,575 | 4,610 | 105,000 | 4,610 |
| 2024-07-02 | 4,580 | 4,625 | 4,580 | 4,615 | 207,200 | 4,615 |
| 2024-07-01 | 4,550 | 4,575 | 4,540 | 4,555 | 105,600 | 4,555 |
| 2024-06-28 | 4,510 | 4,545 | 4,500 | 4,525 | 136,700 | 4,525 |
| 2024-06-27 | 4,470 | 4,490 | 4,465 | 4,475 | 103,400 | 4,475 |
| 2024-06-26 | 4,450 | 4,475 | 4,445 | 4,465 | 71,400 | 4,465 |
| 2024-06-25 | 4,415 | 4,445 | 4,415 | 4,435 | 60,200 | 4,435 |
| 2024-06-24 | 4,440 | 4,455 | 4,410 | 4,415 | 104,800 | 4,415 |
| 2024-06-21 | 4,500 | 4,510 | 4,415 | 4,415 | 170,600 | 4,415 |
| 2024-06-20 | 4,410 | 4,495 | 4,410 | 4,475 | 204,700 | 4,475 |
| 2024-06-19 | 4,380 | 4,440 | 4,380 | 4,430 | 104,500 | 4,430 |
| 2024-06-18 | 4,395 | 4,395 | 4,360 | 4,375 | 58,700 | 4,375 |
| 2024-06-17 | 4,385 | 4,395 | 4,335 | 4,360 | 74,900 | 4,360 |
| 2024-06-14 | 4,355 | 4,400 | 4,335 | 4,380 | 138,300 | 4,380 |
| 2024-06-13 | 4,350 | 4,360 | 4,310 | 4,335 | 83,200 | 4,335 |
| 2024-06-12 | 4,375 | 4,380 | 4,340 | 4,355 | 70,400 | 4,355 |
| 2024-06-11 | 4,380 | 4,400 | 4,345 | 4,345 | 68,500 | 4,345 |
| 2024-06-10 | 4,320 | 4,380 | 4,320 | 4,380 | 97,800 | 4,380 |
| 2024-06-07 | 4,300 | 4,335 | 4,300 | 4,310 | 81,000 | 4,310 |
| 2024-06-06 | 4,320 | 4,345 | 4,285 | 4,290 | 129,000 | 4,290 |
| 2024-06-05 | 4,380 | 4,380 | 4,315 | 4,315 | 109,200 | 4,315 |
| 2024-06-04 | 4,360 | 4,365 | 4,320 | 4,350 | 84,100 | 4,350 |
| 2024-06-03 | 4,370 | 4,400 | 4,370 | 4,385 | 73,300 | 4,385 |
| 2024-05-31 | 4,350 | 4,385 | 4,325 | 4,370 | 183,000 | 4,370 |
| 2024-05-30 | 4,310 | 4,350 | 4,270 | 4,335 | 137,300 | 4,335 |
| 2024-05-29 | 4,395 | 4,395 | 4,330 | 4,340 | 146,400 | 4,340 |
| 2024-05-28 | 4,455 | 4,485 | 4,405 | 4,405 | 89,200 | 4,405 |
| 2024-05-27 | 4,435 | 4,450 | 4,415 | 4,450 | 81,300 | 4,450 |
| 2024-05-24 | 4,375 | 4,445 | 4,370 | 4,410 | 97,500 | 4,410 |
| 2024-05-23 | 4,420 | 4,440 | 4,375 | 4,400 | 102,900 | 4,400 |
| 2024-05-22 | 4,410 | 4,445 | 4,380 | 4,380 | 122,800 | 4,380 |
| 2024-05-21 | 4,400 | 4,460 | 4,395 | 4,400 | 126,500 | 4,400 |
| 2024-05-20 | 4,425 | 4,440 | 4,360 | 4,385 | 241,600 | 4,385 |
| 2024-05-17 | 4,485 | 4,530 | 4,410 | 4,410 | 170,000 | 4,410 |
| 2024-05-16 | 4,500 | 4,555 | 4,485 | 4,520 | 235,200 | 4,520 |
| 2024-05-15 | 4,440 | 4,590 | 4,415 | 4,555 | 341,500 | 4,555 |
| 2024-05-14 | 4,630 | 4,630 | 4,215 | 4,440 | 584,400 | 4,440 |
| 2024-05-13 | 4,625 | 4,630 | 4,570 | 4,630 | 279,400 | 4,630 |
| 2024-05-10 | 4,650 | 4,665 | 4,610 | 4,645 | 150,200 | 4,645 |
| 2024-05-09 | 4,650 | 4,665 | 4,620 | 4,620 | 146,600 | 4,620 |
| 2024-05-08 | 4,675 | 4,685 | 4,640 | 4,655 | 189,600 | 4,655 |
| 2024-05-07 | 4,745 | 4,750 | 4,665 | 4,695 | 194,000 | 4,695 |
| 2024-05-02 | 4,770 | 4,780 | 4,720 | 4,735 | 187,700 | 4,735 |
| 2024-05-01 | 4,825 | 4,825 | 4,770 | 4,795 | 146,200 | 4,795 |
| 2024-04-30 | 4,820 | 4,845 | 4,765 | 4,845 | 184,300 | 4,845 |
| 2024-04-26 | 4,805 | 4,835 | 4,755 | 4,830 | 123,900 | 4,830 |
| 2024-04-25 | 4,840 | 4,845 | 4,785 | 4,805 | 101,700 | 4,805 |
| 2024-04-24 | 4,785 | 4,840 | 4,775 | 4,840 | 158,800 | 4,840 |
| 2024-04-23 | 4,815 | 4,835 | 4,760 | 4,775 | 102,900 | 4,775 |
| 2024-04-22 | 4,710 | 4,820 | 4,700 | 4,815 | 246,400 | 4,815 |
| 2024-04-19 | 4,770 | 4,815 | 4,670 | 4,710 | 200,100 | 4,710 |
| 2024-04-18 | 4,775 | 4,810 | 4,720 | 4,770 | 169,600 | 4,770 |
| 2024-04-17 | 4,825 | 4,835 | 4,760 | 4,760 | 317,800 | 4,760 |
| 2024-04-16 | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | 4,825 |
| 2024-04-15 | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | 4,675 |
| 2024-04-12 | 4,620 | 4,620 | 4,590 | 4,605 | 100,000 | 4,605 |
| 2024-04-11 | 4,575 | 4,630 | 4,565 | 4,610 | 109,300 | 4,610 |
| 2024-04-10 | 4,615 | 4,640 | 4,580 | 4,590 | 106,400 | 4,590 |
| 2024-04-09 | 4,595 | 4,635 | 4,585 | 4,620 | 128,900 | 4,620 |
| 2024-04-08 | 4,610 | 4,615 | 4,575 | 4,605 | 133,500 | 4,605 |
| 2024-04-05 | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | 4,580 |
| 2024-04-04 | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 | 4,590 |
| 2024-04-03 | 4,470 | 4,545 | 4,465 | 4,535 | 212,400 | 4,535 |
| 2024-04-02 | 4,570 | 4,585 | 4,485 | 4,500 | 349,900 | 4,500 |
| 2024-04-01 | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 | 4,575 |
| 2024-03-29 | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 | 4,670 |
| 2024-03-28 | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 | 4,635 |
| 2024-03-27 | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 | 4,895 |
| 2024-03-26 | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 | 4,890 |
| 2024-03-25 | 4,900 | 4,915 | 4,880 | 4,890 | 365,500 | 4,890 |
| 2024-03-22 | 4,910 | 4,950 | 4,865 | 4,900 | 372,700 | 4,900 |
| 2024-03-21 | 4,905 | 4,910 | 4,870 | 4,895 | 323,400 | 4,895 |
| 2024-03-19 | 4,825 | 4,890 | 4,805 | 4,890 | 314,100 | 4,890 |
| 2024-03-18 | 4,850 | 4,850 | 4,805 | 4,825 | 181,300 | 4,825 |
| 2024-03-15 | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 | 4,810 |
| 2024-03-14 | 4,730 | 4,780 | 4,705 | 4,780 | 134,800 | 4,780 |
| 2024-03-13 | 4,780 | 4,780 | 4,690 | 4,730 | 202,900 | 4,730 |
| 2024-03-12 | 4,625 | 4,765 | 4,595 | 4,760 | 328,100 | 4,760 |
| 2024-03-11 | 4,695 | 4,710 | 4,625 | 4,660 | 444,100 | 4,660 |
| 2024-03-08 | 4,685 | 4,770 | 4,685 | 4,755 | 240,800 | 4,755 |
| 2024-03-07 | 4,745 | 4,760 | 4,705 | 4,715 | 387,700 | 4,715 |
| 2024-03-06 | 4,680 | 4,775 | 4,670 | 4,730 | 443,900 | 4,730 |
| 2024-03-05 | 4,795 | 4,815 | 4,745 | 4,800 | 383,000 | 4,800 |
| 2024-03-04 | 4,945 | 4,945 | 4,815 | 4,820 | 494,700 | 4,820 |
| 2024-03-01 | 4,945 | 4,960 | 4,925 | 4,935 | 255,800 | 4,935 |
| 2024-02-29 | 4,925 | 5,010 | 4,910 | 4,965 | 375,200 | 4,965 |
| 2024-02-28 | 4,990 | 5,020 | 4,920 | 4,925 | 308,300 | 4,925 |
| 2024-02-27 | 4,940 | 5,020 | 4,935 | 4,975 | 358,200 | 4,975 |
| 2024-02-26 | 4,940 | 4,955 | 4,925 | 4,925 | 209,300 | 4,925 |
| 2024-02-22 | 4,930 | 4,960 | 4,910 | 4,940 | 208,100 | 4,940 |
| 2024-02-21 | 4,920 | 4,940 | 4,910 | 4,920 | 117,000 | 4,920 |
| 2024-02-20 | 4,920 | 4,950 | 4,905 | 4,920 | 174,100 | 4,920 |
| 2024-02-19 | 4,855 | 4,920 | 4,850 | 4,920 | 227,300 | 4,920 |
| 2024-02-16 | 4,830 | 4,860 | 4,800 | 4,850 | 180,300 | 4,850 |
| 2024-02-15 | 4,830 | 4,860 | 4,790 | 4,805 | 186,100 | 4,805 |
| 2024-02-14 | 4,790 | 4,810 | 4,760 | 4,805 | 211,200 | 4,805 |
| 2024-02-13 | 4,775 | 4,790 | 4,730 | 4,790 | 222,500 | 4,790 |
| 2024-02-09 | 4,650 | 4,745 | 4,625 | 4,730 | 291,600 | 4,730 |
| 2024-02-08 | 4,745 | 4,765 | 4,670 | 4,680 | 610,200 | 4,680 |
| 2024-02-07 | 4,840 | 4,910 | 4,710 | 4,775 | 637,100 | 4,775 |
| 2024-02-06 | 4,875 | 4,880 | 4,845 | 4,845 | 199,600 | 4,845 |
| 2024-02-05 | 4,905 | 4,940 | 4,870 | 4,880 | 224,700 | 4,880 |
| 2024-02-02 | 4,930 | 4,930 | 4,890 | 4,890 | 187,600 | 4,890 |
| 2024-02-01 | 4,950 | 4,965 | 4,900 | 4,900 | 278,100 | 4,900 |
| 2024-01-31 | 4,915 | 4,950 | 4,905 | 4,950 | 197,700 | 4,950 |
| 2024-01-30 | 4,890 | 4,945 | 4,880 | 4,915 | 282,400 | 4,915 |
| 2024-01-29 | 4,830 | 4,875 | 4,830 | 4,870 | 175,000 | 4,870 |
| 2024-01-26 | 4,820 | 4,850 | 4,805 | 4,815 | 191,900 | 4,815 |
| 2024-01-25 | 4,790 | 4,840 | 4,790 | 4,825 | 148,000 | 4,825 |
| 2024-01-24 | 4,815 | 4,830 | 4,780 | 4,810 | 227,200 | 4,810 |
| 2024-01-23 | 4,830 | 4,860 | 4,815 | 4,840 | 395,800 | 4,840 |
| 2024-01-22 | 4,740 | 4,760 | 4,725 | 4,760 | 270,400 | 4,760 |
| 2024-01-19 | 4,730 | 4,740 | 4,705 | 4,715 | 141,600 | 4,715 |
| 2024-01-18 | 4,710 | 4,745 | 4,695 | 4,700 | 172,200 | 4,700 |
| 2024-01-17 | 4,745 | 4,780 | 4,710 | 4,710 | 338,800 | 4,710 |
| 2024-01-16 | 4,745 | 4,745 | 4,710 | 4,720 | 175,900 | 4,720 |
| 2024-01-15 | 4,660 | 4,745 | 4,660 | 4,735 | 229,400 | 4,735 |
| 2024-01-12 | 4,730 | 4,755 | 4,650 | 4,675 | 280,500 | 4,675 |
| 2024-01-11 | 4,690 | 4,725 | 4,690 | 4,710 | 321,400 | 4,710 |
| 2024-01-10 | 4,595 | 4,665 | 4,595 | 4,645 | 325,500 | 4,645 |
| 2024-01-09 | 4,555 | 4,610 | 4,540 | 4,575 | 289,700 | 4,575 |
| 2024-01-05 | 4,480 | 4,530 | 4,470 | 4,520 | 308,600 | 4,520 |
| 2024-01-04 | 4,395 | 4,465 | 4,360 | 4,460 | 274,200 | 4,460 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
