| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2018/3/27 |
2,330 |
2,416 |
2,314 |
2,380 |
+2.23% |
39,500 |
| 2018/3/26 |
2,291 |
2,328 |
2,263 |
2,328 |
+1.04% |
18,500 |
| 2018/3/23 |
2,321 |
2,332 |
2,291 |
2,304 |
-1.62% |
24,900 |
| 2018/3/22 |
2,319 |
2,348 |
2,298 |
2,342 |
+1.83% |
27,600 |
| 2018/3/20 |
2,237 |
2,306 |
2,237 |
2,300 |
+2.86% |
26,300 |
| 2018/3/19 |
2,211 |
2,244 |
2,204 |
2,236 |
+0.31% |
17,000 |
| 2018/3/16 |
2,235 |
2,235 |
2,204 |
2,229 |
+0.50% |
29,400 |
| 2018/3/15 |
2,222 |
2,234 |
2,206 |
2,218 |
-0.31% |
15,600 |
| 2018/3/14 |
2,233 |
2,254 |
2,224 |
2,225 |
-0.93% |
23,500 |
| 2018/3/13 |
2,233 |
2,256 |
2,213 |
2,246 |
-0.31% |
23,000 |
| 2018/3/12 |
2,219 |
2,266 |
2,219 |
2,253 |
+2.18% |
15,800 |
| 2018/3/9 |
2,239 |
2,262 |
2,205 |
2,205 |
-1.03% |
23,800 |
| 2018/3/8 |
2,236 |
2,254 |
2,222 |
2,228 |
+0.36% |
8,500 |
| 2018/3/7 |
2,215 |
2,267 |
2,215 |
2,220 |
-0.89% |
11,100 |
| 2018/3/6 |
2,227 |
2,261 |
2,227 |
2,240 |
+1.04% |
9,000 |
| 2018/3/5 |
2,200 |
2,240 |
2,198 |
2,217 |
+0.32% |
21,000 |
| 2018/3/2 |
2,287 |
2,287 |
2,210 |
2,210 |
-2.30% |
48,700 |
| 2018/3/1 |
2,296 |
2,296 |
2,259 |
2,262 |
-1.48% |
19,700 |
| 2018/2/28 |
2,335 |
2,341 |
2,284 |
2,296 |
-2.38% |
42,900 |
| 2018/2/27 |
2,372 |
2,372 |
2,341 |
2,352 |
-0.04% |
10,200 |
| 2018/2/26 |
2,373 |
2,383 |
2,346 |
2,353 |
+0.04% |
5,800 |
| 2018/2/23 |
2,332 |
2,359 |
2,332 |
2,352 |
+0.64% |
5,700 |
| 2018/2/22 |
2,348 |
2,348 |
2,322 |
2,337 |
-0.04% |
9,300 |
| 2018/2/21 |
2,378 |
2,382 |
2,338 |
2,338 |
-1.64% |
20,200 |
| 2018/2/20 |
2,381 |
2,382 |
2,339 |
2,377 |
-0.25% |
13,000 |
| 2018/2/19 |
2,365 |
2,405 |
2,352 |
2,383 |
+2.45% |
12,500 |
| 2018/2/16 |
2,322 |
2,353 |
2,312 |
2,326 |
+0.26% |
7,000 |
| 2018/2/15 |
2,340 |
2,340 |
2,301 |
2,320 |
+1.31% |
9,700 |
| 2018/2/14 |
2,339 |
2,339 |
2,286 |
2,290 |
-0.39% |
7,700 |
| 2018/2/13 |
2,341 |
2,363 |
2,294 |
2,299 |
-1.33% |
22,500 |
| 2018/2/9 |
2,350 |
2,357 |
2,312 |
2,330 |
-1.89% |
22,700 |
| 2018/2/8 |
2,381 |
2,408 |
2,366 |
2,375 |
-0.79% |
13,000 |
| 2018/2/7 |
2,420 |
2,504 |
2,391 |
2,394 |
+0.42% |
21,700 |
| 2018/2/6 |
2,438 |
2,448 |
2,353 |
2,384 |
-4.18% |
39,200 |
| 2018/2/5 |
2,477 |
2,499 |
2,465 |
2,488 |
-1.50% |
14,400 |
| 2018/2/2 |
2,535 |
2,556 |
2,524 |
2,526 |
-0.36% |
13,300 |
| 2018/2/1 |
2,443 |
2,548 |
2,436 |
2,535 |
+4.97% |
34,200 |
| 2018/1/31 |
2,462 |
2,483 |
2,412 |
2,415 |
-2.23% |
45,500 |
| 2018/1/30 |
2,484 |
2,484 |
2,458 |
2,470 |
-0.36% |
16,000 |
| 2018/1/29 |
2,475 |
2,501 |
2,466 |
2,479 |
+0.16% |
8,200 |
| 2018/1/26 |
2,504 |
2,510 |
2,472 |
2,475 |
-1.08% |
22,100 |
| 2018/1/25 |
2,517 |
2,553 |
2,502 |
2,502 |
-2.04% |
20,700 |
| 2018/1/24 |
2,553 |
2,567 |
2,550 |
2,554 |
-0.58% |
5,700 |
| 2018/1/23 |
2,542 |
2,571 |
2,530 |
2,569 |
+1.78% |
16,700 |
| 2018/1/22 |
2,531 |
2,533 |
2,508 |
2,524 |
-0.43% |
8,600 |
| 2018/1/19 |
2,547 |
2,557 |
2,530 |
2,535 |
-0.47% |
12,100 |
| 2018/1/18 |
2,597 |
2,597 |
2,542 |
2,547 |
-1.16% |
9,700 |
| 2018/1/17 |
2,604 |
2,604 |
2,575 |
2,577 |
-1.53% |
13,700 |
| 2018/1/16 |
2,631 |
2,631 |
2,536 |
2,617 |
-0.53% |
12,100 |
| 2018/1/15 |
2,607 |
2,642 |
2,607 |
2,631 |
+1.00% |
9,700 |
| 2018/1/12 |
2,621 |
2,627 |
2,589 |
2,605 |
-1.06% |
13,700 |
| 2018/1/11 |
2,632 |
2,643 |
2,616 |
2,633 |
+0.00% |
9,000 |
| 2018/1/10 |
2,603 |
2,649 |
2,591 |
2,633 |
+0.92% |
16,300 |
| 2018/1/9 |
2,619 |
2,622 |
2,592 |
2,609 |
-0.38% |
7,900 |
| 2018/1/5 |
2,616 |
2,629 |
2,597 |
2,619 |
+1.08% |
12,500 |
| 2018/1/4 |
2,545 |
2,605 |
2,545 |
2,591 |
+2.29% |
12,100 |
| 2017/12/29 |
2,516 |
2,550 |
2,506 |
2,533 |
+0.68% |
12,100 |
| 2017/12/28 |
2,523 |
2,536 |
2,508 |
2,516 |
-0.51% |
5,700 |
| 2017/12/27 |
2,525 |
2,533 |
2,517 |
2,529 |
+0.72% |
6,100 |
| 2017/12/26 |
2,511 |
2,517 |
2,502 |
2,511 |
-0.04% |
9,100 |
| 2017/12/25 |
2,535 |
2,535 |
2,510 |
2,512 |
-1.06% |
10,100 |
| 2017/12/22 |
2,598 |
2,604 |
2,522 |
2,539 |
-2.31% |
25,700 |
| 2017/12/21 |
2,623 |
2,630 |
2,596 |
2,599 |
-1.10% |
7,900 |
| 2017/12/20 |
2,604 |
2,643 |
2,604 |
2,628 |
+0.92% |
19,300 |
| 2017/12/19 |
2,612 |
2,624 |
2,602 |
2,604 |
-0.27% |
6,500 |
| 2017/12/18 |
2,607 |
2,625 |
2,598 |
2,611 |
+0.69% |
13,200 |
| 2017/12/15 |
2,612 |
2,612 |
2,575 |
2,593 |
-1.11% |
11,200 |
| 2017/12/14 |
2,628 |
2,631 |
2,602 |
2,622 |
-0.30% |
14,500 |
| 2017/12/13 |
2,609 |
2,643 |
2,598 |
2,630 |
+0.77% |
18,700 |
| 2017/12/12 |
2,594 |
2,627 |
2,572 |
2,610 |
+0.69% |
20,900 |
| 2017/12/11 |
2,543 |
2,593 |
2,541 |
2,592 |
+2.41% |
20,100 |
| 2017/12/8 |
2,512 |
2,531 |
2,512 |
2,531 |
+0.76% |
21,500 |
| 2017/12/7 |
2,515 |
2,538 |
2,509 |
2,512 |
-0.08% |
8,900 |
| 2017/12/6 |
2,569 |
2,569 |
2,512 |
2,514 |
-2.26% |
9,500 |
| 2017/12/5 |
2,533 |
2,575 |
2,525 |
2,572 |
+1.34% |
11,300 |
| 2017/12/4 |
2,550 |
2,570 |
2,538 |
2,538 |
-0.20% |
8,400 |
| 2017/12/1 |
2,523 |
2,558 |
2,523 |
2,543 |
+0.36% |
7,500 |
| 2017/11/30 |
2,524 |
2,557 |
2,519 |
2,534 |
+0.40% |
14,200 |
| 2017/11/29 |
2,477 |
2,525 |
2,477 |
2,524 |
+1.94% |
15,100 |
| 2017/11/28 |
2,480 |
2,490 |
2,474 |
2,476 |
-0.16% |
6,000 |
| 2017/11/27 |
2,461 |
2,487 |
2,450 |
2,480 |
+1.06% |
9,800 |
| 2017/11/24 |
2,449 |
2,459 |
2,420 |
2,454 |
+0.25% |
18,800 |
| 2017/11/22 |
2,470 |
2,470 |
2,448 |
2,448 |
-0.69% |
14,300 |
| 2017/11/21 |
2,473 |
2,493 |
2,465 |
2,465 |
-0.28% |
10,400 |
| 2017/11/20 |
2,462 |
2,483 |
2,462 |
2,472 |
+0.41% |
14,700 |
| 2017/11/17 |
2,431 |
2,474 |
2,420 |
2,462 |
+1.32% |
26,700 |
| 2017/11/16 |
2,453 |
2,489 |
2,425 |
2,430 |
-1.78% |
29,800 |
| 2017/11/15 |
2,500 |
2,519 |
2,445 |
2,474 |
-1.12% |
23,000 |
| 2017/11/14 |
2,534 |
2,541 |
2,502 |
2,502 |
-2.23% |
12,200 |
| 2017/11/13 |
2,579 |
2,583 |
2,549 |
2,559 |
-1.54% |
11,100 |
| 2017/11/10 |
2,585 |
2,617 |
2,585 |
2,599 |
-1.14% |
6,200 |
| 2017/11/9 |
2,618 |
2,643 |
2,595 |
2,629 |
+0.23% |
13,400 |
| 2017/11/8 |
2,621 |
2,627 |
2,603 |
2,623 |
-0.68% |
9,100 |
| 2017/11/7 |
2,633 |
2,651 |
2,618 |
2,641 |
-0.11% |
11,800 |
| 2017/11/6 |
2,696 |
2,709 |
2,638 |
2,644 |
-2.54% |
15,400 |
| 2017/11/2 |
2,701 |
2,723 |
2,680 |
2,713 |
+0.07% |
13,000 |
| 2017/11/1 |
2,727 |
2,727 |
2,690 |
2,711 |
-0.04% |
18,800 |
| 2017/10/31 |
2,738 |
2,750 |
2,701 |
2,712 |
-0.95% |
13,100 |
| 2017/10/30 |
2,712 |
2,740 |
2,698 |
2,738 |
+1.03% |
25,200 |
| 2017/10/27 |
2,693 |
2,734 |
2,693 |
2,710 |
+1.08% |
22,000 |
| 2017/10/26 |
2,718 |
2,729 |
2,681 |
2,681 |
-1.18% |
10,100 |
| 2017/10/25 |
2,695 |
2,756 |
2,695 |
2,713 |
+0.48% |
26,600 |
| 2017/10/24 |
2,691 |
2,712 |
2,670 |
2,700 |
+0.33% |
25,300 |
| 2017/10/23 |
2,682 |
2,698 |
2,658 |
2,691 |
+1.97% |
11,100 |
| 2017/10/20 |
2,627 |
2,657 |
2,627 |
2,639 |
-0.42% |
15,600 |
| 2017/10/19 |
2,670 |
2,679 |
2,631 |
2,650 |
-1.08% |
13,200 |
| 2017/10/18 |
2,686 |
2,686 |
2,659 |
2,679 |
-0.22% |
14,300 |
| 2017/10/17 |
2,701 |
2,701 |
2,668 |
2,685 |
-0.15% |
15,800 |
| 2017/10/16 |
2,651 |
2,704 |
2,651 |
2,689 |
+1.66% |
20,200 |
| 2017/10/13 |
2,640 |
2,660 |
2,601 |
2,645 |
+0.19% |
15,400 |
| 2017/10/12 |
2,688 |
2,688 |
2,627 |
2,640 |
-1.20% |
11,300 |
| 2017/10/11 |
2,687 |
2,687 |
2,653 |
2,672 |
-0.19% |
9,600 |
| 2017/10/10 |
2,653 |
2,690 |
2,622 |
2,677 |
+0.87% |
20,400 |
| 2017/10/6 |
2,604 |
2,665 |
2,604 |
2,654 |
+1.49% |
17,500 |
| 2017/10/5 |
2,615 |
2,623 |
2,594 |
2,615 |
+0.38% |
8,100 |
| 2017/10/4 |
2,606 |
2,624 |
2,596 |
2,605 |
-0.84% |
5,800 |
| 2017/10/3 |
2,601 |
2,629 |
2,593 |
2,627 |
+0.81% |
9,200 |
| 2017/10/2 |
2,625 |
2,625 |
2,577 |
2,606 |
-1.03% |
13,100 |
| 2017/9/29 |
2,620 |
2,633 |
2,600 |
2,633 |
+0.00% |
12,100 |
| 2017/9/28 |
2,573 |
2,634 |
2,573 |
2,633 |
+1.82% |
8,500 |
| 2017/9/27 |
2,590 |
2,590 |
2,563 |
2,586 |
-1.37% |
6,900 |
| 2017/9/26 |
2,578 |
2,624 |
2,577 |
2,622 |
+1.24% |
13,500 |
| 2017/9/25 |
2,584 |
2,607 |
2,580 |
2,590 |
+0.19% |
9,800 |
|
![三重銀行 [上場廃止企業] 株価 チャート](/chart/s=8374/volb=1/e=250121.png)
