日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三京化成(8138)の株価時系列情報

三京化成(8138)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
2020/12/30 2,839 2,870 2,839 2,870 2,200
2020/12/29 2,838 2,839 2,838 2,839 500
2020/12/28 2,820 2,835 2,820 2,835 600
2020/12/25 2,800 2,820 2,800 2,820 400
2020/12/23 2,750 2,800 2,750 2,800 200
2020/12/21 2,800 2,800 2,800 2,800 100
2020/12/18 2,800 2,840 2,800 2,820 1,300
2020/12/17 2,810 2,819 2,717 2,819 1,900
2020/12/15 2,760 2,810 2,760 2,810 2,000
2020/12/14 2,800 2,810 2,800 2,810 1,600
2020/12/11 2,750 2,800 2,712 2,800 5,100
2020/12/10 2,740 2,759 2,740 2,750 1,200
2020/12/09 2,735 2,750 2,685 2,700 3,000
2020/12/08 2,740 2,740 2,740 2,740 800
2020/12/01 2,740 2,740 2,740 2,740 100
2020/11/30 2,717 2,740 2,700 2,740 5,500
2020/11/27 2,700 2,720 2,700 2,720 1,800
2020/11/26 2,600 2,700 2,600 2,700 2,500
2020/11/25 2,600 2,650 2,600 2,650 1,300
2020/11/24 2,590 2,600 2,590 2,600 1,100
2020/11/20 2,549 2,600 2,549 2,600 1,200
2020/11/19 2,550 2,550 2,550 2,550 100
2020/11/16 2,500 2,500 2,500 2,500 200
2020/11/12 2,600 2,600 2,550 2,550 700
2020/11/11 2,600 2,600 2,600 2,600 500
2020/11/10 2,600 2,650 2,600 2,650 700
2020/11/09 2,600 2,600 2,600 2,600 200
2020/11/06 2,580 2,580 2,580 2,580 1,100
2020/11/05 2,550 2,550 2,550 2,550 200
2020/11/04 2,540 2,540 2,540 2,540 100
2020/11/02 2,545 2,545 2,489 2,540 600
2020/10/29 2,640 2,640 2,640 2,640 100
2020/10/28 2,687 2,687 2,640 2,640 200
2020/10/27 2,627 2,627 2,627 2,627 300
2020/10/23 2,727 2,727 2,727 2,727 100
2020/10/06 2,727 2,727 2,727 2,727 100
2020/09/28 2,809 2,809 2,809 2,809 100
2020/09/25 2,805 2,805 2,805 2,805 200
2020/09/24 2,805 2,805 2,805 2,805 200
2020/09/15 2,805 2,805 2,805 2,805 500
2020/09/10 2,805 2,805 2,805 2,805 500
2020/09/09 2,804 2,805 2,804 2,805 200
2020/09/08 2,800 2,805 2,800 2,805 900
2020/09/07 2,802 2,802 2,802 2,802 200
2020/09/04 2,800 2,800 2,800 2,800 200
2020/09/03 2,755 2,800 2,755 2,800 2,100
2020/08/28 2,805 2,805 2,805 2,805 200
2020/08/26 2,800 2,800 2,800 2,800 500
2020/08/25 2,750 2,800 2,750 2,800 2,100
2020/08/20 2,800 2,800 2,707 2,750 800
2020/08/19 2,750 2,750 2,750 2,750 100
2020/08/18 2,699 2,700 2,699 2,700 200
2020/08/13 2,700 2,700 2,700 2,700 200
2020/08/12 2,700 2,700 2,700 2,700 300
2020/08/11 2,700 2,700 2,600 2,600 300
2020/08/06 2,700 2,700 2,700 2,700 100
2020/08/05 2,809 2,809 2,709 2,709 200
2020/08/04 2,805 2,810 2,805 2,810 1,900
2020/08/03 2,805 2,805 2,800 2,800 400
2020/07/31 2,800 2,800 2,800 2,800 100
2020/07/30 2,780 2,780 2,780 2,780 100
2020/07/29 2,798 2,798 2,798 2,798 100
2020/07/28 2,785 2,785 2,785 2,785 200
2020/07/14 2,635 2,685 2,635 2,685 200
2020/07/06 2,670 2,685 2,670 2,685 300
2020/07/01 2,770 2,770 2,770 2,770 100
2020/06/30 2,819 2,820 2,819 2,820 1,700
2020/06/29 2,816 2,816 2,816 2,816 100
2020/06/26 2,805 2,810 2,805 2,810 1,200
2020/06/25 2,800 2,800 2,800 2,800 100
2020/06/24 2,800 2,805 2,705 2,800 3,300
2020/06/22 2,800 2,800 2,800 2,800 2,000
2020/06/18 2,805 2,805 2,805 2,805 300
2020/06/16 2,799 2,805 2,799 2,805 2,900
2020/06/15 2,800 2,800 2,800 2,800 200
2020/06/12 2,804 2,804 2,800 2,800 700
2020/06/11 2,800 2,800 2,800 2,800 200
2020/06/10 2,800 2,800 2,800 2,800 500
2020/06/09 2,800 2,800 2,800 2,800 1,100
2020/06/05 2,800 2,800 2,800 2,800 700
2020/06/04 2,800 2,800 2,800 2,800 2,000
2020/06/03 2,790 2,800 2,790 2,800 600
2020/06/02 2,750 2,750 2,750 2,750 100
2020/06/01 2,750 2,750 2,750 2,750 100
2020/05/28 2,680 2,700 2,680 2,700 5,900
2020/05/27 2,700 2,700 2,700 2,700 400
2020/05/26 2,680 2,680 2,680 2,680 300
2020/05/25 2,680 2,680 2,680 2,680 100
2020/05/14 2,680 2,680 2,680 2,680 100
2020/05/13 2,679 2,680 2,679 2,680 400
2020/05/11 2,542 2,669 2,542 2,669 1,500
2020/05/08 2,560 2,645 2,560 2,642 600
2020/05/07 2,612 2,612 2,600 2,610 500
2020/05/01 2,615 2,615 2,600 2,600 300
2020/04/30 2,514 2,665 2,514 2,665 800
2020/04/28 2,664 2,664 2,664 2,664 300
2020/04/27 2,451 2,545 2,451 2,545 1,700
2020/04/24 2,451 2,451 2,451 2,451 200
2020/04/23 2,451 2,451 2,451 2,451 100
2020/04/15 2,401 2,401 2,401 2,401 100
2020/04/09 2,411 2,411 2,400 2,400 300
2020/04/02 2,358 2,358 2,261 2,350 600
2020/04/01 2,361 2,423 2,361 2,423 200
2020/03/30 2,358 2,358 2,358 2,358 100
2020/03/26 2,400 2,450 2,400 2,400 300
2020/03/25 2,450 2,500 2,410 2,500 1,800
2020/03/24 2,400 2,450 2,400 2,450 500
2020/03/23 2,300 2,400 2,300 2,400 1,000
2020/03/19 2,400 2,400 2,400 2,400 100
2020/03/18 2,350 2,450 2,350 2,450 1,000
2020/03/17 2,160 2,498 2,160 2,400 13,400
2020/03/16 2,485 2,560 2,485 2,560 3,500
2020/03/11 2,700 2,700 2,700 2,700 300
2020/03/10 2,604 2,655 2,604 2,655 600
2020/03/09 2,703 2,704 2,454 2,605 2,400
2020/03/06 2,650 2,700 2,650 2,700 1,100
2020/03/04 2,729 2,730 2,729 2,730 200
2020/03/03 2,651 2,688 2,651 2,688 200
2020/03/02 2,581 2,650 2,581 2,650 1,100
2020/02/28 2,689 2,720 2,681 2,720 900
2020/02/27 2,669 2,693 2,669 2,693 800
2020/02/26 2,660 2,719 2,660 2,719 1,900
2020/02/25 2,800 2,810 2,800 2,810 500
2020/02/20 2,780 2,800 2,780 2,800 400
2020/02/17 2,790 2,790 2,779 2,779 200
2020/02/13 2,779 2,790 2,779 2,790 300
2020/02/10 2,781 2,781 2,779 2,779 400
2020/02/07 2,781 2,781 2,781 2,781 100
2020/02/06 2,783 2,790 2,781 2,781 600
2020/02/03 2,716 2,783 2,716 2,781 800
2020/01/31 2,825 2,825 2,816 2,816 400
2020/01/30 2,810 2,816 2,810 2,816 200
2020/01/29 2,789 2,826 2,789 2,826 400
2020/01/28 2,784 2,784 2,784 2,784 100
2020/01/27 2,734 2,734 2,734 2,734 100
2020/01/24 2,800 2,822 2,772 2,822 1,900
2020/01/22 2,778 2,809 2,778 2,809 500
2020/01/21 2,725 2,751 2,725 2,750 1,000
2020/01/20 2,743 2,799 2,743 2,799 1,400
2020/01/09 2,723 2,736 2,710 2,736 700
2020/01/08 2,750 2,750 2,750 2,750 800
2020/01/07 2,766 2,809 2,766 2,809 200
2020/01/06 2,767 2,812 2,767 2,812 200

このページの先頭へ