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
2024-11-124,1654,2254,1504,200101,6004,200
2024-11-114,1604,1754,1154,160108,8004,160
2024-11-084,0854,2254,0354,180179,6004,180
2024-11-074,0004,0854,0004,055116,7004,055
2024-11-063,9854,0203,9653,97596,7003,975
2024-11-053,9353,9753,8853,97082,9003,970
2024-11-013,9203,9353,8653,88082,5003,880
2024-10-313,9203,9503,9053,935106,6003,935
2024-10-303,8903,9303,8703,910447,7003,910
2024-10-293,8803,9103,8703,89079,7003,890
2024-10-283,7803,8703,7803,86073,6003,860
2024-10-253,8253,8253,7753,79561,1003,795
2024-10-243,8353,8403,8053,84070,9003,840
2024-10-233,8553,8953,8503,86055,8003,860
2024-10-223,8953,9003,8503,85563,9003,855
2024-10-213,9153,9203,8903,89060,0003,890
2024-10-183,9103,9203,8853,90057,2003,900
2024-10-173,9453,9453,9003,90067,2003,900
2024-10-163,9554,0053,9353,94581,4003,945
2024-10-153,9953,9953,9503,97088,2003,970
2024-10-114,0004,0003,9703,97049,8003,970
2024-10-104,0154,0153,9703,99044,4003,990
2024-10-094,0104,0203,9703,98060,9003,980
2024-10-084,0104,0153,9653,98562,5003,985
2024-10-074,0754,0754,0204,03588,8004,035
2024-10-044,0054,0203,9804,02053,9004,020
2024-10-034,0004,0253,9854,00581,3004,005
2024-10-023,9803,9953,9403,95076,8003,950
2024-10-013,9803,9853,9503,98080,8003,980
2024-09-303,9354,0103,9203,975128,1003,975
2024-09-274,0554,0854,0404,07580,5004,075
2024-09-264,0904,1204,0654,100124,7004,100
2024-09-254,0354,0804,0204,08067,7004,080
2024-09-244,0854,1004,0454,04575,4004,045
2024-09-204,0504,0804,0404,060100,5004,060
2024-09-194,0104,0454,0004,02586,5004,025
2024-09-183,9654,0003,9653,99056,1003,990
2024-09-173,9704,0003,9253,94570,5003,945
2024-09-133,9603,9753,9503,96051,7003,960
2024-09-124,0054,0403,9653,98078,9003,980
2024-09-113,9753,9953,9153,935124,5003,935
2024-09-104,0154,0353,9803,98056,2003,980
2024-09-093,9754,0203,9354,015114,6004,015
2024-09-064,0804,0904,0204,03048,1004,030
2024-09-054,0504,1154,0404,07570,0004,075
2024-09-044,1204,1354,0504,055127,2004,055
2024-09-034,1904,2254,1904,19057,7004,190
2024-09-024,2354,2404,1954,19565,7004,195
2024-08-304,2104,2604,1954,23079,1004,230
2024-08-294,1554,2004,1504,19057,1004,190
2024-08-284,1754,1904,1404,18560,3004,185
2024-08-274,1654,2204,1304,20077,6004,200
2024-08-264,1804,1804,1104,15559,1004,155
2024-08-234,1604,2154,1604,19056,8004,190
2024-08-224,1904,1904,1454,16042,4004,160
2024-08-214,1504,1704,1404,17039,3004,170
2024-08-204,2004,2004,1504,19572,6004,195
2024-08-194,1504,1604,1204,13056,1004,130
2024-08-164,2004,2004,1304,17058,4004,170
2024-08-154,0954,1254,0504,10059,7004,100
2024-08-144,0504,0854,0154,06578,3004,065
2024-08-133,9954,0403,9454,040100,6004,040
2024-08-093,8854,0303,8803,955205,5003,955
2024-08-083,9654,0553,8003,815250,2003,815
2024-08-073,9654,1003,9104,020158,9004,020
2024-08-063,8954,0903,8253,990231,7003,990
2024-08-053,9553,9753,6803,825323,4003,825
2024-08-024,2654,2804,1304,130170,9004,130
2024-08-014,3904,3954,3054,335100,4004,335
2024-07-314,3454,4354,3454,42588,2004,425
2024-07-304,3804,3854,3404,37062,0004,370
2024-07-294,3954,4254,3704,38573,8004,385
2024-07-264,3454,3654,3254,32577,8004,325
2024-07-254,3554,3804,3304,345129,6004,345
2024-07-244,5004,5004,4004,415122,1004,415
2024-07-234,4854,5104,4704,48591,9004,485
2024-07-224,5604,5604,4454,445125,0004,445
2024-07-194,6154,6204,5404,56087,0004,560
2024-07-184,5754,6154,5604,585160,2004,585
2024-07-174,5504,5754,5304,55558,9004,555
2024-07-164,5554,5554,5254,52559,0004,525
2024-07-124,5254,5854,5254,560101,0004,560
2024-07-114,5954,5954,5304,55582,7004,555
2024-07-104,5154,5604,5104,56078,9004,560
2024-07-094,5104,5404,4854,51566,5004,515
2024-07-084,5604,5704,4904,51586,4004,515
2024-07-054,6304,6304,5254,545116,5004,545
2024-07-044,6254,6304,5954,62084,2004,620
2024-07-034,6154,6204,5754,610105,0004,610
2024-07-024,5804,6254,5804,615207,2004,615
2024-07-014,5504,5754,5404,555105,6004,555
2024-06-284,5104,5454,5004,525136,7004,525
2024-06-274,4704,4904,4654,475103,4004,475
2024-06-264,4504,4754,4454,46571,4004,465
2024-06-254,4154,4454,4154,43560,2004,435
2024-06-244,4404,4554,4104,415104,8004,415
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