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
2025-07-023,3853,4053,3703,39050,6003,390
2025-07-013,4253,4303,3853,39070,7003,390
2025-06-303,4303,4553,4253,43586,8003,435
2025-06-273,4303,4453,4053,41578,6003,415
2025-06-263,3753,4103,3753,41058,7003,410
2025-06-253,3953,4053,3553,38563,9003,385
2025-06-243,4203,4203,3903,40041,9003,400
2025-06-233,3803,4153,3353,40092,8003,400
2025-06-203,4053,4403,3903,390154,5003,390
2025-06-193,4303,4453,4003,42050,4003,420
2025-06-183,4203,4503,4203,44031,2003,440
2025-06-173,4153,4453,4153,41537,3003,415
2025-06-163,4253,4453,4153,42044,6003,420
2025-06-133,4703,4803,4253,42589,8003,425
2025-06-123,5003,5153,4753,50047,9003,500
2025-06-113,5003,5153,4903,51045,9003,510
2025-06-103,4953,5403,4903,50058,3003,500
2025-06-093,5003,5303,4803,48054,0003,480
2025-06-063,4853,5253,4853,50054,5003,500
2025-06-053,5103,5203,4853,48556,7003,485
2025-06-043,5303,5803,5103,530121,5003,530
2025-06-033,5653,5903,5253,53066,2003,530
2025-06-023,5653,5703,5353,55563,7003,555
2025-05-303,5803,5903,5653,580114,4003,580
2025-05-293,5753,6053,5653,60588,3003,605
2025-05-283,5753,5903,5703,57073,7003,570
2025-05-273,5653,5703,5403,56044,6003,560
2025-05-263,5203,5653,5203,56042,6003,560
2025-05-233,5703,5753,5303,53050,8003,530
2025-05-223,5253,5603,5053,53558,9003,535
2025-05-213,5353,5803,5203,53065,4003,530
2025-05-203,5653,5703,5203,52058,5003,520
2025-05-193,5553,5753,5353,56058,9003,560
2025-05-163,5303,5553,4803,53076,4003,530
2025-05-153,5503,5503,5053,53069,1003,530
2025-05-143,6603,7153,5503,555106,3003,555
2025-05-133,6703,7003,6603,67060,9003,670
2025-05-123,6353,6453,6103,64535,1003,645
2025-05-093,6003,6203,5903,61551,0003,615
2025-05-083,5603,6003,5353,60056,7003,600
2025-05-073,5553,5603,5253,56042,7003,560
2025-05-023,5503,5753,5303,56540,3003,565
2025-05-013,5353,5503,5153,55056,6003,550
2025-04-303,5603,5753,5403,57564,0003,575
2025-04-283,5903,5953,5503,56547,2003,565
2025-04-253,5503,5653,5403,56028,9003,560
2025-04-243,5603,5803,5303,55041,6003,550
2025-04-233,5603,5803,5303,55061,6003,550
2025-04-223,5003,5253,5003,51042,1003,510
2025-04-213,4903,5103,4753,49543,7003,495
2025-04-183,4653,5003,4603,48561,2003,485
2025-04-173,4103,4503,4103,44032,8003,440
2025-04-163,4353,4503,4153,42534,4003,425
2025-04-153,4703,4703,4353,43534,2003,435
2025-04-143,4503,4703,4153,44053,7003,440
2025-04-113,3703,4453,2903,42092,8003,420
2025-04-103,5003,5053,4153,44084,3003,440
2025-04-093,3003,3203,2253,265113,0003,265
2025-04-083,3003,4303,3003,350104,6003,350
2025-04-073,1503,2453,1153,205188,1003,205
2025-04-043,4953,4953,3653,405184,4003,405
2025-04-033,6003,6253,5453,565130,8003,565
2025-04-023,7303,7303,6853,69578,6003,695
2025-04-013,7703,7753,7203,72083,4003,720
2025-03-313,8153,8153,7353,735128,5003,735
2025-03-283,8203,8903,8153,865110,1003,865
2025-03-273,9553,9753,9453,97076,6003,970
2025-03-263,9753,9803,9553,97573,4003,975
2025-03-253,9853,9853,9503,96541,4003,965
2025-03-243,9953,9953,9503,96588,1003,965
2025-03-213,9954,0253,9854,00562,3004,005
2025-03-194,0104,0304,0004,01040,1004,010
2025-03-183,9804,0153,9704,00069,7004,000
2025-03-173,9503,9653,9403,95536,8003,955
2025-03-143,9303,9503,9303,93051,2003,930
2025-03-133,9403,9753,9353,94554,8003,945
2025-03-123,9353,9453,9203,94054,7003,940
2025-03-113,9253,9703,9153,95562,4003,955
2025-03-103,9503,9703,9303,94052,9003,940
2025-03-073,8953,9403,8553,93554,7003,935
2025-03-063,8953,9253,8903,91060,2003,910
2025-03-053,8553,8803,8503,87554,7003,875
2025-03-043,8353,8553,8203,84035,3003,840
2025-03-033,8253,8553,8253,83041,3003,830
2025-02-283,8353,8503,8153,81561,7003,815
2025-02-273,7953,8303,7853,82553,2003,825
2025-02-263,7753,7953,7603,79543,8003,795
2025-02-253,7403,7953,7353,77555,1003,775
2025-02-213,8103,8103,7453,745115,5003,745
2025-02-203,8603,8603,8103,81081,8003,810
2025-02-193,8653,8853,8653,87031,4003,870
2025-02-183,8703,8753,8553,86538,2003,865
2025-02-173,9053,9153,8703,87048,3003,870
2025-02-143,9303,9353,9003,90537,6003,905
2025-02-133,9153,9203,8853,92030,9003,920
2025-02-123,9353,9353,8703,89051,8003,890
2025-02-103,8703,9253,8653,90046,3003,900
2025-02-073,8753,9453,8353,880115,7003,880
2025-02-063,8803,8953,8703,89024,8003,890
2025-02-053,8753,8953,8603,86041,3003,860
2025-02-043,8903,9003,8553,85551,7003,855
2025-02-033,9153,9153,8553,86094,0003,860
2025-01-313,9553,9753,9353,93555,5003,935
2025-01-303,9303,9503,9253,94551,9003,945
2025-01-293,9403,9603,9353,93543,0003,935
2025-01-283,9103,9603,9103,94034,1003,940
2025-01-273,9353,9503,9253,93044,3003,930
2025-01-243,8803,9353,8803,90039,1003,900
2025-01-233,8953,9003,8703,88544,0003,885
2025-01-223,8653,9103,8653,89541,8003,895
2025-01-213,8703,8803,8603,87031,1003,870
2025-01-203,8603,8703,8403,85533,1003,855
2025-01-173,8353,8403,8103,83058,7003,830
2025-01-163,8453,8653,8303,83559,5003,835
2025-01-153,8603,8753,8453,84554,7003,845
2025-01-143,9103,9103,8253,83596,1003,835
2025-01-103,9003,9103,8803,88549,3003,885
2025-01-093,9253,9303,8903,90578,9003,905
2025-01-083,9553,9603,9253,93058,1003,930
2025-01-073,9903,9903,9553,96061,6003,960
2025-01-064,0204,0203,9803,98067,2003,980

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