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
2024-06-214,5004,5104,4154,415170,6004,415
2024-06-204,4104,4954,4104,475204,7004,475
2024-06-194,3804,4404,3804,430104,5004,430
2024-06-184,3954,3954,3604,37558,7004,375
2024-06-174,3854,3954,3354,36074,9004,360
2024-06-144,3554,4004,3354,380138,3004,380
2024-06-134,3504,3604,3104,33583,2004,335
2024-06-124,3754,3804,3404,35570,4004,355
2024-06-114,3804,4004,3454,34568,5004,345
2024-06-104,3204,3804,3204,38097,8004,380
2024-06-074,3004,3354,3004,31081,0004,310
2024-06-064,3204,3454,2854,290129,0004,290
2024-06-054,3804,3804,3154,315109,2004,315
2024-06-044,3604,3654,3204,35084,1004,350
2024-06-034,3704,4004,3704,38573,3004,385
2024-05-314,3504,3854,3254,370183,0004,370
2024-05-304,3104,3504,2704,335137,3004,335
2024-05-294,3954,3954,3304,340146,4004,340
2024-05-284,4554,4854,4054,40589,2004,405
2024-05-274,4354,4504,4154,45081,3004,450
2024-05-244,3754,4454,3704,41097,5004,410
2024-05-234,4204,4404,3754,400102,9004,400
2024-05-224,4104,4454,3804,380122,8004,380
2024-05-214,4004,4604,3954,400126,5004,400
2024-05-204,4254,4404,3604,385241,6004,385
2024-05-174,4854,5304,4104,410170,0004,410
2024-05-164,5004,5554,4854,520235,2004,520
2024-05-154,4404,5904,4154,555341,5004,555
2024-05-144,6304,6304,2154,440584,4004,440
2024-05-134,6254,6304,5704,630279,4004,630
2024-05-104,6504,6654,6104,645150,2004,645
2024-05-094,6504,6654,6204,620146,6004,620
2024-05-084,6754,6854,6404,655189,6004,655
2024-05-074,7454,7504,6654,695194,0004,695
2024-05-024,7704,7804,7204,735187,7004,735
2024-05-014,8254,8254,7704,795146,2004,795
2024-04-304,8204,8454,7654,845184,3004,845
2024-04-264,8054,8354,7554,830123,9004,830
2024-04-254,8404,8454,7854,805101,7004,805
2024-04-244,7854,8404,7754,840158,8004,840
2024-04-234,8154,8354,7604,775102,9004,775
2024-04-224,7104,8204,7004,815246,4004,815
2024-04-194,7704,8154,6704,710200,1004,710
2024-04-184,7754,8104,7204,770169,6004,770
2024-04-174,8254,8354,7604,760317,8004,760
2024-04-164,6604,8554,6554,825789,0004,825
2024-04-154,5754,6804,5354,675289,7004,675
2024-04-124,6204,6204,5904,605100,0004,605
2024-04-114,5754,6304,5654,610109,3004,610
2024-04-104,6154,6404,5804,590106,4004,590
2024-04-094,5954,6354,5854,620128,9004,620
2024-04-084,6104,6154,5754,605133,5004,605
2024-04-054,5754,6254,5454,580169,9004,580
2024-04-044,5554,6104,5254,590235,1004,590
2024-04-034,4704,5454,4654,535212,4004,535
2024-04-024,5704,5854,4854,500349,9004,500
2024-04-014,6854,6904,5654,575317,4004,575
2024-03-294,6404,6854,6204,670293,7004,670
2024-03-284,7304,7904,6304,635669,4004,635
2024-03-274,8904,9204,8704,895635,1004,895
2024-03-264,8904,9004,8504,890416,1004,890
2024-03-254,9004,9154,8804,890365,5004,890
2024-03-224,9104,9504,8654,900372,7004,900
2024-03-214,9054,9104,8704,895323,4004,895
2024-03-194,8254,8904,8054,890314,1004,890
2024-03-184,8504,8504,8054,825181,3004,825
2024-03-154,7804,8304,7654,810395,3004,810
2024-03-144,7304,7804,7054,780134,8004,780
2024-03-134,7804,7804,6904,730202,9004,730
2024-03-124,6254,7654,5954,760328,1004,760
2024-03-114,6954,7104,6254,660444,1004,660
2024-03-084,6854,7704,6854,755240,8004,755
2024-03-074,7454,7604,7054,715387,7004,715
2024-03-064,6804,7754,6704,730443,9004,730
2024-03-054,7954,8154,7454,800383,0004,800
2024-03-044,9454,9454,8154,820494,7004,820
2024-03-014,9454,9604,9254,935255,8004,935
2024-02-294,9255,0104,9104,965375,2004,965
2024-02-284,9905,0204,9204,925308,3004,925
2024-02-274,9405,0204,9354,975358,2004,975
2024-02-264,9404,9554,9254,925209,3004,925
2024-02-224,9304,9604,9104,940208,1004,940
2024-02-214,9204,9404,9104,920117,0004,920
2024-02-204,9204,9504,9054,920174,1004,920
2024-02-194,8554,9204,8504,920227,3004,920
2024-02-164,8304,8604,8004,850180,3004,850
2024-02-154,8304,8604,7904,805186,1004,805
2024-02-144,7904,8104,7604,805211,2004,805
2024-02-134,7754,7904,7304,790222,5004,790
2024-02-094,6504,7454,6254,730291,6004,730
2024-02-084,7454,7654,6704,680610,2004,680
2024-02-074,8404,9104,7104,775637,1004,775
2024-02-064,8754,8804,8454,845199,6004,845
2024-02-054,9054,9404,8704,880224,7004,880
2024-02-024,9304,9304,8904,890187,6004,890
2024-02-014,9504,9654,9004,900278,1004,900
2024-01-314,9154,9504,9054,950197,7004,950
2024-01-304,8904,9454,8804,915282,4004,915
2024-01-294,8304,8754,8304,870175,0004,870
2024-01-264,8204,8504,8054,815191,9004,815
2024-01-254,7904,8404,7904,825148,0004,825
2024-01-244,8154,8304,7804,810227,2004,810
2024-01-234,8304,8604,8154,840395,8004,840
2024-01-224,7404,7604,7254,760270,4004,760
2024-01-194,7304,7404,7054,715141,6004,715
2024-01-184,7104,7454,6954,700172,2004,700
2024-01-174,7454,7804,7104,710338,8004,710
2024-01-164,7454,7454,7104,720175,9004,720
2024-01-154,6604,7454,6604,735229,4004,735
2024-01-124,7304,7554,6504,675280,5004,675
2024-01-114,6904,7254,6904,710321,4004,710
2024-01-104,5954,6654,5954,645325,5004,645
2024-01-094,5554,6104,5404,575289,7004,575
2024-01-054,4804,5304,4704,520308,6004,520
2024-01-044,3954,4654,3604,460274,2004,460

分割・併合履歴 : [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株