三共生興(8018)の株価時系列情報
三共生興(8018)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 749 | 751 | 742 | 742 | 15,800 |
| 2024/05/01 | 760 | 760 | 750 | 751 | 11,100 |
| 2024/04/30 | 754 | 763 | 748 | 763 | 35,100 |
| 2024/04/26 | 753 | 756 | 740 | 754 | 61,800 |
| 2024/04/25 | 759 | 768 | 753 | 755 | 42,000 |
| 2024/04/24 | 750 | 756 | 749 | 752 | 34,800 |
| 2024/04/23 | 746 | 752 | 741 | 749 | 25,800 |
| 2024/04/22 | 739 | 745 | 724 | 743 | 29,000 |
| 2024/04/19 | 725 | 738 | 724 | 733 | 74,700 |
| 2024/04/18 | 733 | 733 | 727 | 732 | 18,400 |
| 2024/04/17 | 735 | 735 | 726 | 727 | 46,900 |
| 2024/04/16 | 740 | 741 | 733 | 734 | 47,200 |
| 2024/04/15 | 740 | 742 | 737 | 740 | 34,900 |
| 2024/04/12 | 750 | 753 | 738 | 740 | 67,800 |
| 2024/04/11 | 726 | 741 | 726 | 739 | 50,400 |
| 2024/04/10 | 729 | 733 | 728 | 733 | 39,900 |
| 2024/04/09 | 734 | 740 | 728 | 732 | 38,700 |
| 2024/04/08 | 720 | 726 | 719 | 725 | 37,900 |
| 2024/04/05 | 716 | 722 | 713 | 716 | 45,800 |
| 2024/04/04 | 728 | 729 | 722 | 722 | 49,300 |
| 2024/04/03 | 733 | 735 | 721 | 722 | 62,500 |
| 2024/04/02 | 744 | 749 | 733 | 735 | 79,500 |
| 2024/04/01 | 747 | 750 | 740 | 744 | 82,100 |
| 2024/03/29 | 751 | 756 | 742 | 750 | 59,900 |
| 2024/03/28 | 762 | 765 | 748 | 748 | 55,000 |
| 2024/03/27 | 777 | 785 | 774 | 779 | 67,200 |
| 2024/03/26 | 772 | 776 | 767 | 772 | 30,800 |
| 2024/03/25 | 790 | 792 | 775 | 778 | 114,300 |
| 2024/03/22 | 797 | 798 | 789 | 790 | 37,800 |
| 2024/03/21 | 799 | 801 | 793 | 795 | 37,400 |
| 2024/03/19 | 780 | 793 | 777 | 793 | 33,600 |
| 2024/03/18 | 780 | 784 | 774 | 780 | 33,800 |
| 2024/03/15 | 770 | 775 | 768 | 772 | 35,200 |
| 2024/03/14 | 770 | 774 | 765 | 770 | 25,600 |
| 2024/03/13 | 779 | 780 | 762 | 769 | 31,800 |
| 2024/03/12 | 763 | 775 | 750 | 774 | 67,500 |
| 2024/03/11 | 775 | 776 | 754 | 766 | 40,700 |
| 2024/03/08 | 774 | 781 | 774 | 780 | 57,300 |
| 2024/03/07 | 778 | 780 | 772 | 779 | 52,600 |
| 2024/03/06 | 773 | 778 | 772 | 776 | 41,900 |
| 2024/03/05 | 766 | 778 | 761 | 774 | 50,000 |
| 2024/03/04 | 770 | 771 | 760 | 769 | 70,200 |
| 2024/03/01 | 777 | 777 | 766 | 770 | 36,600 |
| 2024/02/29 | 771 | 781 | 768 | 774 | 39,800 |
| 2024/02/28 | 771 | 783 | 771 | 775 | 29,600 |
| 2024/02/27 | 769 | 773 | 763 | 772 | 31,300 |
| 2024/02/26 | 773 | 775 | 758 | 772 | 35,600 |
| 2024/02/22 | 774 | 774 | 763 | 764 | 30,700 |
| 2024/02/21 | 769 | 777 | 758 | 764 | 24,000 |
| 2024/02/20 | 775 | 777 | 769 | 769 | 22,000 |
| 2024/02/19 | 755 | 771 | 755 | 771 | 30,300 |
| 2024/02/16 | 770 | 772 | 764 | 769 | 45,700 |
| 2024/02/15 | 770 | 773 | 752 | 758 | 45,400 |
| 2024/02/14 | 767 | 769 | 758 | 765 | 50,800 |
| 2024/02/13 | 760 | 770 | 754 | 768 | 79,300 |
| 2024/02/09 | 760 | 761 | 748 | 751 | 44,100 |
| 2024/02/08 | 779 | 779 | 756 | 765 | 57,500 |
| 2024/02/07 | 772 | 784 | 765 | 779 | 53,600 |
| 2024/02/06 | 759 | 779 | 757 | 771 | 48,000 |
| 2024/02/05 | 755 | 765 | 747 | 759 | 110,600 |
| 2024/02/02 | 747 | 750 | 740 | 749 | 48,100 |
| 2024/02/01 | 744 | 747 | 740 | 744 | 28,500 |
| 2024/01/31 | 734 | 745 | 734 | 744 | 46,700 |
| 2024/01/30 | 745 | 746 | 733 | 740 | 46,900 |
| 2024/01/29 | 741 | 747 | 741 | 745 | 18,500 |
| 2024/01/26 | 749 | 749 | 739 | 740 | 37,000 |
| 2024/01/25 | 737 | 746 | 732 | 745 | 42,600 |
| 2024/01/24 | 725 | 738 | 720 | 733 | 64,400 |
| 2024/01/23 | 732 | 732 | 721 | 723 | 35,000 |
| 2024/01/22 | 731 | 736 | 728 | 732 | 23,500 |
| 2024/01/19 | 734 | 735 | 722 | 722 | 28,600 |
| 2024/01/18 | 732 | 738 | 732 | 733 | 22,000 |
| 2024/01/17 | 748 | 752 | 735 | 735 | 32,000 |
| 2024/01/16 | 744 | 750 | 736 | 745 | 46,800 |
| 2024/01/15 | 738 | 745 | 735 | 744 | 46,300 |
| 2024/01/12 | 736 | 740 | 721 | 732 | 52,400 |
| 2024/01/11 | 737 | 744 | 733 | 737 | 50,700 |
| 2024/01/10 | 727 | 735 | 723 | 729 | 36,800 |
| 2024/01/09 | 725 | 731 | 724 | 727 | 30,400 |
| 2024/01/05 | 720 | 724 | 715 | 718 | 28,200 |
| 2024/01/04 | 715 | 717 | 708 | 717 | 34,100 |