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 |
|---|---|---|---|---|---|
| 2025/07/31 | 617 | 620 | 616 | 620 | 21,000 |
| 2025/07/30 | 613 | 619 | 612 | 617 | 23,400 |
| 2025/07/29 | 615 | 616 | 612 | 613 | 22,000 |
| 2025/07/28 | 618 | 620 | 615 | 615 | 23,600 |
| 2025/07/25 | 620 | 624 | 613 | 619 | 34,000 |
| 2025/07/24 | 611 | 617 | 611 | 615 | 25,900 |
| 2025/07/23 | 611 | 612 | 605 | 609 | 42,800 |
| 2025/07/22 | 608 | 611 | 602 | 602 | 26,500 |
| 2025/07/18 | 616 | 619 | 607 | 607 | 32,000 |
| 2025/07/17 | 614 | 617 | 612 | 613 | 10,400 |
| 2025/07/16 | 615 | 618 | 613 | 614 | 11,900 |
| 2025/07/15 | 623 | 623 | 616 | 616 | 10,000 |
| 2025/07/14 | 616 | 622 | 616 | 617 | 22,700 |
| 2025/07/11 | 612 | 617 | 612 | 615 | 37,000 |
| 2025/07/10 | 615 | 616 | 610 | 610 | 60,800 |
| 2025/07/09 | 613 | 618 | 612 | 613 | 14,300 |
| 2025/07/08 | 612 | 617 | 610 | 610 | 29,600 |
| 2025/07/07 | 616 | 618 | 612 | 612 | 22,700 |
| 2025/07/04 | 618 | 619 | 614 | 614 | 9,000 |
| 2025/07/03 | 611 | 619 | 611 | 614 | 20,600 |
| 2025/07/02 | 614 | 624 | 611 | 611 | 25,400 |
| 2025/07/01 | 621 | 623 | 615 | 615 | 25,900 |
| 2025/06/30 | 640 | 643 | 621 | 621 | 25,300 |
| 2025/06/27 | 639 | 640 | 635 | 640 | 22,100 |
| 2025/06/26 | 627 | 638 | 627 | 637 | 35,900 |
| 2025/06/25 | 638 | 638 | 623 | 628 | 33,800 |
| 2025/06/24 | 634 | 634 | 627 | 629 | 17,900 |
| 2025/06/23 | 623 | 629 | 617 | 629 | 24,900 |
| 2025/06/20 | 641 | 641 | 613 | 613 | 34,200 |
| 2025/06/19 | 641 | 643 | 638 | 643 | 18,800 |
| 2025/06/18 | 641 | 654 | 641 | 651 | 30,500 |
| 2025/06/17 | 642 | 642 | 637 | 641 | 14,700 |
| 2025/06/16 | 637 | 641 | 633 | 641 | 20,800 |
| 2025/06/13 | 632 | 633 | 625 | 628 | 32,600 |
| 2025/06/12 | 636 | 639 | 631 | 634 | 24,400 |
| 2025/06/11 | 631 | 640 | 629 | 639 | 27,600 |
| 2025/06/10 | 635 | 638 | 628 | 632 | 24,500 |
| 2025/06/09 | 632 | 634 | 628 | 634 | 15,400 |
| 2025/06/06 | 639 | 639 | 626 | 634 | 32,700 |
| 2025/06/05 | 629 | 640 | 629 | 639 | 15,600 |
| 2025/06/04 | 632 | 640 | 630 | 633 | 20,000 |
| 2025/06/03 | 641 | 642 | 630 | 632 | 24,000 |
| 2025/06/02 | 648 | 650 | 641 | 642 | 16,400 |
| 2025/05/30 | 648 | 652 | 640 | 650 | 25,400 |
| 2025/05/29 | 637 | 652 | 637 | 650 | 47,000 |
| 2025/05/28 | 631 | 643 | 629 | 637 | 46,700 |
| 2025/05/27 | 617 | 630 | 614 | 626 | 25,400 |
| 2025/05/26 | 610 | 624 | 610 | 617 | 24,600 |
| 2025/05/23 | 611 | 616 | 609 | 614 | 16,700 |
| 2025/05/22 | 605 | 610 | 602 | 607 | 17,300 |
| 2025/05/21 | 607 | 612 | 603 | 611 | 30,900 |
| 2025/05/20 | 609 | 611 | 602 | 603 | 25,100 |
| 2025/05/19 | 609 | 614 | 602 | 607 | 38,500 |
| 2025/05/16 | 613 | 621 | 606 | 609 | 37,900 |
| 2025/05/15 | 653 | 658 | 610 | 613 | 101,900 |
| 2025/05/14 | 652 | 655 | 640 | 654 | 23,000 |
| 2025/05/13 | 664 | 666 | 650 | 650 | 34,100 |
| 2025/05/12 | 658 | 662 | 651 | 658 | 46,200 |
| 2025/05/09 | 638 | 650 | 638 | 648 | 42,200 |
| 2025/05/08 | 636 | 638 | 627 | 635 | 20,900 |
| 2025/05/07 | 625 | 645 | 624 | 638 | 82,000 |
| 2025/05/02 | 633 | 633 | 624 | 630 | 20,900 |
| 2025/05/01 | 631 | 633 | 628 | 633 | 18,300 |
| 2025/04/30 | 635 | 637 | 623 | 635 | 31,400 |
| 2025/04/28 | 631 | 640 | 619 | 637 | 92,300 |
| 2025/04/25 | 636 | 636 | 630 | 634 | 17,300 |
| 2025/04/24 | 639 | 639 | 624 | 630 | 22,500 |
| 2025/04/23 | 631 | 637 | 629 | 636 | 29,000 |
| 2025/04/22 | 617 | 628 | 617 | 628 | 23,600 |
| 2025/04/21 | 618 | 625 | 615 | 617 | 25,900 |
| 2025/04/18 | 613 | 624 | 613 | 617 | 39,800 |
| 2025/04/17 | 599 | 606 | 598 | 604 | 19,900 |
| 2025/04/16 | 608 | 609 | 599 | 599 | 34,900 |
| 2025/04/15 | 617 | 617 | 606 | 608 | 18,400 |
| 2025/04/14 | 627 | 627 | 609 | 612 | 32,200 |
| 2025/04/11 | 605 | 620 | 596 | 618 | 45,100 |
| 2025/04/10 | 620 | 625 | 607 | 625 | 68,600 |
| 2025/04/09 | 588 | 595 | 570 | 586 | 91,900 |
| 2025/04/08 | 587 | 610 | 587 | 606 | 87,100 |
| 2025/04/07 | 535 | 567 | 529 | 558 | 160,600 |
| 2025/04/04 | 580 | 583 | 553 | 565 | 95,900 |
| 2025/04/03 | 580 | 599 | 579 | 596 | 57,400 |
| 2025/04/02 | 623 | 623 | 606 | 610 | 25,800 |
| 2025/04/01 | 620 | 622 | 615 | 615 | 31,900 |
| 2025/03/31 | 620 | 628 | 610 | 616 | 85,600 |
| 2025/03/28 | 620 | 640 | 620 | 627 | 154,900 |
| 2025/03/27 | 646 | 647 | 634 | 646 | 221,700 |
| 2025/03/26 | 649 | 655 | 642 | 655 | 90,500 |
| 2025/03/25 | 655 | 658 | 646 | 651 | 54,500 |
| 2025/03/24 | 666 | 668 | 653 | 653 | 89,300 |
| 2025/03/21 | 656 | 670 | 656 | 665 | 77,200 |
| 2025/03/19 | 653 | 665 | 653 | 665 | 38,600 |
| 2025/03/18 | 659 | 668 | 655 | 655 | 48,400 |
| 2025/03/17 | 652 | 659 | 652 | 656 | 39,900 |
| 2025/03/14 | 644 | 650 | 642 | 650 | 36,000 |
| 2025/03/13 | 646 | 652 | 641 | 642 | 37,800 |
| 2025/03/12 | 640 | 649 | 640 | 647 | 44,200 |
| 2025/03/11 | 650 | 650 | 634 | 646 | 46,700 |
| 2025/03/10 | 650 | 659 | 647 | 651 | 31,200 |
| 2025/03/07 | 653 | 657 | 644 | 650 | 38,700 |
| 2025/03/06 | 660 | 674 | 658 | 663 | 41,300 |
| 2025/03/05 | 653 | 660 | 650 | 659 | 36,800 |
| 2025/03/04 | 650 | 656 | 645 | 650 | 40,900 |
| 2025/03/03 | 638 | 656 | 636 | 652 | 108,000 |
| 2025/02/28 | 631 | 639 | 624 | 628 | 162,300 |
| 2025/02/27 | 625 | 637 | 624 | 637 | 35,200 |
| 2025/02/26 | 626 | 626 | 614 | 626 | 57,400 |
| 2025/02/25 | 634 | 639 | 625 | 629 | 47,500 |
| 2025/02/21 | 629 | 634 | 617 | 634 | 63,900 |
| 2025/02/20 | 648 | 653 | 631 | 631 | 45,300 |
| 2025/02/19 | 640 | 655 | 640 | 647 | 67,300 |
| 2025/02/18 | 631 | 648 | 628 | 642 | 158,100 |
| 2025/02/17 | 602 | 610 | 601 | 609 | 14,400 |
| 2025/02/14 | 607 | 610 | 601 | 601 | 19,900 |
| 2025/02/13 | 604 | 611 | 604 | 606 | 15,900 |
| 2025/02/12 | 607 | 607 | 598 | 599 | 21,200 |
| 2025/02/10 | 604 | 609 | 592 | 606 | 36,200 |
| 2025/02/07 | 604 | 611 | 601 | 610 | 24,600 |
| 2025/02/06 | 608 | 612 | 602 | 606 | 18,800 |
| 2025/02/05 | 600 | 607 | 600 | 600 | 15,100 |
| 2025/02/04 | 602 | 607 | 599 | 599 | 18,800 |
| 2025/02/03 | 612 | 612 | 595 | 595 | 61,000 |
| 2025/01/31 | 610 | 614 | 606 | 614 | 14,900 |
| 2025/01/30 | 611 | 615 | 611 | 611 | 19,300 |
| 2025/01/29 | 615 | 620 | 613 | 614 | 12,800 |
| 2025/01/28 | 607 | 620 | 606 | 616 | 21,400 |
| 2025/01/27 | 605 | 611 | 605 | 606 | 27,400 |
| 2025/01/24 | 602 | 606 | 600 | 603 | 15,200 |
| 2025/01/23 | 602 | 602 | 597 | 599 | 22,500 |
| 2025/01/22 | 599 | 606 | 599 | 601 | 9,800 |
| 2025/01/21 | 605 | 605 | 598 | 601 | 11,500 |
| 2025/01/20 | 597 | 606 | 597 | 603 | 13,900 |
| 2025/01/17 | 603 | 603 | 596 | 597 | 19,600 |
| 2025/01/16 | 609 | 609 | 603 | 603 | 15,400 |
| 2025/01/15 | 608 | 608 | 601 | 607 | 17,100 |
| 2025/01/14 | 609 | 609 | 598 | 601 | 26,700 |
| 2025/01/10 | 613 | 613 | 603 | 607 | 18,800 |
| 2025/01/09 | 620 | 620 | 609 | 609 | 25,400 |
| 2025/01/08 | 621 | 625 | 617 | 619 | 27,200 |
| 2025/01/07 | 628 | 628 | 613 | 614 | 24,400 |
| 2025/01/06 | 631 | 631 | 616 | 619 | 35,700 |
| 2024/12/30 | 632 | 633 | 624 | 625 | 18,800 |
| 2024/12/27 | 633 | 634 | 611 | 630 | 52,500 |
| 2024/12/26 | 620 | 634 | 615 | 633 | 56,700 |
| 2024/12/25 | 617 | 617 | 607 | 616 | 27,600 |
| 2024/12/24 | 607 | 607 | 600 | 607 | 20,800 |
| 2024/12/23 | 600 | 605 | 595 | 603 | 42,700 |
| 2024/12/20 | 586 | 606 | 584 | 606 | 155,200 |
| 2024/12/19 | 582 | 587 | 581 | 582 | 21,900 |
| 2024/12/18 | 589 | 593 | 583 | 583 | 21,700 |
| 2024/12/17 | 591 | 594 | 589 | 589 | 19,200 |
| 2024/12/16 | 591 | 598 | 590 | 590 | 19,100 |
| 2024/12/13 | 587 | 594 | 587 | 589 | 52,900 |
| 2024/12/12 | 592 | 595 | 591 | 593 | 33,900 |
| 2024/12/11 | 594 | 595 | 590 | 592 | 36,300 |
| 2024/12/10 | 595 | 598 | 593 | 593 | 28,500 |
| 2024/12/09 | 599 | 599 | 591 | 591 | 39,900 |
| 2024/12/06 | 600 | 602 | 595 | 600 | 15,100 |
| 2024/12/05 | 594 | 605 | 594 | 600 | 24,900 |
| 2024/12/04 | 612 | 612 | 592 | 593 | 51,500 |
| 2024/12/03 | 606 | 617 | 606 | 607 | 35,500 |
| 2024/12/02 | 611 | 613 | 606 | 606 | 22,300 |
| 2024/11/29 | 601 | 613 | 601 | 604 | 46,000 |
| 2024/11/28 | 592 | 609 | 592 | 604 | 70,600 |
| 2024/11/27 | 593 | 593 | 584 | 590 | 56,000 |
| 2024/11/26 | 587 | 593 | 575 | 593 | 68,000 |
| 2024/11/25 | 593 | 593 | 584 | 584 | 35,100 |
| 2024/11/22 | 573 | 583 | 573 | 583 | 18,800 |
| 2024/11/21 | 576 | 577 | 570 | 570 | 44,000 |
| 2024/11/20 | 574 | 581 | 574 | 575 | 65,900 |
| 2024/11/19 | 575 | 579 | 572 | 573 | 34,400 |
| 2024/11/18 | 576 | 577 | 568 | 576 | 66,500 |
| 2024/11/15 | 580 | 580 | 575 | 575 | 17,300 |
| 2024/11/14 | 580 | 583 | 575 | 575 | 45,800 |
| 2024/11/13 | 586 | 590 | 577 | 580 | 50,000 |
| 2024/11/12 | 595 | 595 | 585 | 586 | 45,300 |
| 2024/11/11 | 605 | 606 | 589 | 590 | 92,900 |
| 2024/11/08 | 650 | 654 | 608 | 613 | 173,000 |
| 2024/11/07 | 648 | 649 | 641 | 647 | 46,800 |
| 2024/11/06 | 630 | 643 | 629 | 636 | 53,000 |
| 2024/11/05 | 605 | 635 | 595 | 629 | 119,500 |
| 2024/11/01 | 585 | 595 | 585 | 585 | 36,700 |
| 2024/10/31 | 584 | 600 | 582 | 594 | 64,700 |
| 2024/10/30 | 588 | 590 | 582 | 584 | 198,900 |
| 2024/10/29 | 588 | 589 | 581 | 588 | 26,000 |
| 2024/10/28 | 575 | 588 | 575 | 588 | 27,100 |
| 2024/10/25 | 574 | 589 | 571 | 574 | 49,000 |
| 2024/10/24 | 580 | 584 | 575 | 579 | 40,800 |
| 2024/10/23 | 588 | 589 | 584 | 584 | 24,600 |
| 2024/10/22 | 596 | 597 | 584 | 587 | 32,400 |
| 2024/10/21 | 591 | 600 | 588 | 596 | 68,100 |
| 2024/10/18 | 593 | 600 | 592 | 593 | 12,400 |
| 2024/10/17 | 600 | 602 | 593 | 597 | 36,900 |
| 2024/10/16 | 592 | 608 | 592 | 601 | 57,100 |
| 2024/10/15 | 587 | 608 | 581 | 602 | 108,700 |
| 2024/10/11 | 588 | 590 | 585 | 585 | 28,000 |
| 2024/10/10 | 595 | 595 | 582 | 588 | 38,300 |
| 2024/10/09 | 592 | 596 | 586 | 591 | 44,000 |
| 2024/10/08 | 597 | 599 | 589 | 591 | 77,800 |
| 2024/10/07 | 599 | 605 | 594 | 605 | 59,900 |