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
2026/08/10 823 852 810 835 41,400
2026/08/07 820 828 817 823 35,700
2026/08/06 803 824 801 820 32,900
2026/08/05 794 805 794 800 33,400
2026/08/04 800 815 794 794 39,800
2026/08/03 807 814 799 805 49,800
2026/07/31 823 825 804 804 50,900
2026/07/30 819 837 812 825 60,200
2026/07/29 821 829 815 829 44,800
2026/07/28 813 818 798 813 37,200
2026/07/27 817 821 808 815 33,100
2026/07/24 813 813 805 806 28,900
2026/07/23 802 823 802 817 31,800
2026/07/22 805 815 800 800 38,200
2026/07/21 800 818 800 805 29,800
2026/07/17 812 835 797 800 42,800
2026/07/16 818 840 812 812 33,200
2026/07/15 796 823 796 818 26,300
2026/07/14 813 820 796 796 32,600
2026/07/13 812 824 803 803 34,500
2026/07/10 802 822 802 813 49,700
2026/07/09 803 815 802 802 19,100
2026/07/08 805 824 801 801 29,800
2026/07/07 805 814 804 809 35,100
2026/07/06 795 811 795 795 24,200
2026/07/03 802 820 796 796 30,000
2026/07/02 790 811 788 800 27,700
2026/07/01 767 790 767 782 24,400
2026/06/30 786 792 767 767 43,200
2026/06/29 781 800 779 790 33,700
2026/06/26 792 793 778 786 39,000
2026/06/25 809 809 780 793 51,200
2026/06/24 832 840 800 800 45,900
2026/06/23 839 844 831 836 38,600
2026/06/22 846 859 835 842 42,600
2026/06/19 874 881 845 845 111,100
2026/06/18 866 886 866 876 27,900
2026/06/17 883 885 868 874 35,500
2026/06/16 849 881 843 872 38,300
2026/06/15 866 870 858 860 24,900
2026/06/12 835 858 832 851 51,100
2026/06/11 877 878 837 837 34,800
2026/06/10 868 882 868 877 44,700
2026/06/09 872 880 863 870 49,100
2026/06/08 841 868 835 865 103,500
2026/06/05 895 910 850 853 92,300
2026/06/04 895 900 891 892 31,000
2026/06/03 866 890 859 890 44,600
2026/06/02 852 875 843 866 49,800
2026/06/01 858 871 857 861 71,300
2026/05/29 854 872 854 864 26,200
2026/05/28 845 864 835 855 61,600
2026/05/27 848 858 840 845 61,100
2026/05/26 846 853 835 843 54,700
2026/05/25 873 877 845 846 72,100
2026/05/22 879 879 866 873 31,500
2026/05/21 861 877 861 866 30,500
2026/05/20 868 868 852 858 71,100
2026/05/19 847 878 844 873 69,600
2026/05/18 835 860 835 844 60,300
2026/05/15 851 870 811 833 99,300
2026/05/14 898 898 841 841 33,900
2026/05/13 892 906 892 899 36,300
2026/05/12 893 900 888 892 35,300
2026/05/11 886 901 882 893 54,000
2026/05/08 895 897 878 888 51,000
2026/05/07 895 906 888 901 49,200
2026/05/01 881 886 871 884 41,100
2026/04/30 893 893 864 870 74,900
2026/04/28 869 918 869 918 70,000
2026/04/27 862 876 862 874 48,400
2026/04/24 872 875 867 869 44,000
2026/04/23 884 888 858 865 53,800
2026/04/22 914 914 890 892 40,800
2026/04/21 930 930 913 913 29,700
2026/04/20 927 929 913 923 37,800
2026/04/17 924 933 921 921 28,600
2026/04/16 926 938 926 932 39,100
2026/04/15 926 939 923 928 43,500
2026/04/14 924 930 912 919 36,200
2026/04/13 937 937 917 922 39,700
2026/04/10 926 945 919 923 39,300
2026/04/09 938 953 923 923 45,100
2026/04/08 955 959 939 939 63,400
2026/04/07 933 943 927 934 47,300
2026/04/06 912 939 912 930 53,200
2026/04/03 912 925 912 923 40,700
2026/03/27 867 877 861 873 138,700
2026/03/26 870 870 856 870 60,300
2026/03/25 865 873 863 870 62,900
2026/03/24 847 858 847 858 57,100
2026/03/23 837 852 825 828 149,300
2026/03/19 857 862 835 854 139,300
2026/03/18 846 866 846 866 41,900
2026/03/17 843 854 843 845 35,100
2026/03/16 833 844 831 834 57,700
2026/03/13 836 841 820 833 82,400
2026/03/12 848 855 840 842 89,100
2026/03/11 860 867 844 856 83,900
2026/03/10 865 876 855 860 56,900
2026/03/09 845 856 836 846 120,600
2026/03/06 886 886 871 877 79,000
2026/03/05 884 905 877 888 108,500
2026/03/04 862 873 844 870 183,000
2026/03/03 886 894 873 877 79,100
2026/03/02 901 907 896 896 44,100
2026/02/27 900 917 897 915 46,600
2026/02/26 898 913 898 902 69,200
2026/02/25 900 909 896 898 42,600
2026/02/24 893 902 881 895 39,500
2026/02/20 893 899 879 883 43,000
2026/02/19 893 903 890 902 61,100
2026/02/18 887 903 878 892 48,800
2026/02/17 886 886 855 873 65,600
2026/02/16 900 901 881 886 79,200
2026/02/13 913 917 893 900 84,700
2026/02/12 885 915 880 905 101,400
2026/02/10 863 895 860 880 109,500
2026/02/09 825 854 816 852 97,900
2026/02/06 820 822 797 811 84,800
2026/02/05 840 842 818 825 61,100
2026/02/04 819 834 816 830 61,900
2026/02/03 802 824 801 821 96,700
2026/02/02 786 800 786 794 76,000
2026/01/30 779 786 773 786 40,100
2026/01/29 766 777 760 772 109,300
2026/01/28 765 769 760 764 57,500
2026/01/27 750 773 750 770 92,000
2026/01/26 749 753 748 750 51,000
2026/01/23 740 758 740 751 55,100
2026/01/22 727 743 727 737 56,200
2026/01/21 732 732 721 727 40,700
2026/01/20 742 742 731 732 45,000
2026/01/19 731 745 727 742 52,900
2026/01/16 727 737 727 731 52,000
2026/01/15 717 733 715 731 42,600
2026/01/14 721 725 716 717 47,900
2026/01/13 725 725 714 721 70,300
2026/01/09 705 712 701 712 69,500
2026/01/08 702 729 699 699 90,200
2026/01/07 702 713 701 701 38,200
2026/01/06 700 710 700 707 42,200
2026/01/05 700 712 700 700 59,800
2025/12/30 701 709 700 700 57,400
2025/12/29 696 700 690 698 32,200
2025/12/26 692 699 692 699 25,600
2025/12/25 696 696 689 692 34,500
2025/12/24 697 697 687 690 27,100
2025/12/23 686 700 686 694 41,900
2025/12/22 695 695 685 685 31,200
2025/12/19 687 694 687 690 21,300
2025/12/18 687 695 687 687 37,500
2025/12/17 690 690 686 687 24,200
2025/12/16 700 700 685 685 49,100
2025/12/15 689 701 689 701 52,900
2025/12/12 684 693 684 689 47,000
2025/12/11 695 696 677 677 56,300
2025/12/10 693 694 683 689 39,100
2025/12/09 693 697 683 686 32,200
2025/12/08 696 699 689 693 40,300
2025/12/05 696 696 690 691 43,600
2025/12/04 692 701 692 701 34,500
2025/12/03 702 707 690 690 41,200
2025/12/02 711 712 700 703 34,100
2025/12/01 704 714 701 707 38,500
2025/11/28 706 711 703 703 25,800
2025/11/27 707 709 699 708 42,100
2025/11/26 708 712 701 704 36,200
2025/11/25 700 702 695 700 36,600
2025/11/21 691 698 686 696 53,600
2025/11/20 691 700 686 690 43,900
2025/11/19 691 697 683 687 40,600
2025/11/18 699 701 683 687 45,600
2025/11/17 722 723 698 700 104,700
2025/11/14 716 727 715 723 53,100
2025/11/13 718 724 713 717 33,400
2025/11/12 718 723 705 710 59,500
2025/11/11 703 710 694 703 43,400
2025/11/10 680 705 678 696 58,800
2025/11/07 719 719 680 684 177,400
2025/11/06 664 748 664 715 1,075,300
2025/11/05 671 678 665 667 52,600
2025/11/04 668 677 668 674 36,000
2025/10/31 663 675 663 675 74,600
2025/10/30 661 673 661 662 55,900
2025/10/29 665 671 661 666 53,100
2025/10/28 668 676 666 669 43,300
2025/10/27 665 672 661 672 31,900
2025/10/24 670 670 660 665 19,200
2025/10/23 664 669 663 667 19,400
2025/10/22 661 666 658 664 9,600
2025/10/21 667 667 654 660 22,800
2025/10/20 656 666 655 662 24,600
2025/10/17 653 653 646 648 18,000
2025/10/16 652 657 649 654 15,900
2025/10/15 653 656 649 652 26,500
2025/10/14 637 649 637 644 34,900
2025/10/10 661 661 642 645 48,400
2025/10/09 663 667 655 661 32,400
2025/10/08 668 671 663 663 24,500

このページの先頭へ