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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/12/29 | 715 | 720 | 714 | 720 | 27,300 |
2023/12/28 | 715 | 718 | 710 | 714 | 22,900 |
2023/12/27 | 714 | 716 | 709 | 716 | 55,100 |
2023/12/26 | 705 | 709 | 703 | 709 | 27,600 |
2023/12/25 | 720 | 720 | 707 | 710 | 47,800 |
2023/12/22 | 703 | 710 | 702 | 708 | 22,400 |
2023/12/21 | 711 | 712 | 702 | 702 | 28,300 |
2023/12/20 | 719 | 721 | 714 | 715 | 16,900 |
2023/12/19 | 713 | 721 | 710 | 721 | 19,000 |
2023/12/18 | 713 | 713 | 700 | 713 | 20,400 |
2023/12/15 | 706 | 727 | 698 | 719 | 89,500 |
2023/12/14 | 710 | 710 | 699 | 705 | 35,000 |
2023/12/13 | 720 | 720 | 701 | 705 | 43,100 |
2023/12/12 | 726 | 726 | 713 | 715 | 16,600 |
2023/12/11 | 714 | 721 | 711 | 720 | 36,600 |
2023/12/08 | 712 | 721 | 700 | 704 | 67,900 |
2023/12/07 | 730 | 730 | 720 | 723 | 25,100 |
2023/12/06 | 712 | 737 | 712 | 733 | 39,000 |
2023/12/05 | 721 | 726 | 713 | 713 | 51,400 |
2023/12/04 | 725 | 727 | 716 | 725 | 32,800 |
2023/12/01 | 745 | 745 | 726 | 727 | 49,900 |
2023/11/30 | 736 | 742 | 735 | 742 | 20,700 |
2023/11/29 | 741 | 745 | 732 | 735 | 23,200 |
2023/11/28 | 734 | 744 | 731 | 744 | 24,000 |
2023/11/27 | 740 | 741 | 733 | 735 | 20,000 |
2023/11/24 | 746 | 746 | 736 | 739 | 30,600 |
2023/11/22 | 727 | 740 | 725 | 728 | 43,400 |
2023/11/21 | 722 | 731 | 716 | 726 | 40,200 |
2023/11/20 | 750 | 751 | 720 | 720 | 78,700 |
2023/11/17 | 736 | 751 | 735 | 751 | 20,400 |
2023/11/16 | 744 | 745 | 730 | 737 | 35,000 |
2023/11/15 | 762 | 768 | 748 | 754 | 33,700 |
2023/11/14 | 778 | 782 | 761 | 764 | 37,700 |
2023/11/13 | 769 | 780 | 756 | 780 | 71,000 |
2023/11/10 | 741 | 756 | 728 | 756 | 38,900 |
2023/11/09 | 728 | 744 | 714 | 741 | 56,200 |
2023/11/08 | 748 | 748 | 711 | 714 | 58,900 |
2023/11/07 | 741 | 745 | 730 | 741 | 68,500 |
2023/11/06 | 754 | 767 | 743 | 745 | 116,200 |
2023/11/02 | 818 | 845 | 690 | 727 | 432,500 |
2023/11/01 | 792 | 813 | 792 | 807 | 110,800 |
2023/10/31 | 794 | 794 | 768 | 777 | 78,000 |
2023/10/30 | 811 | 813 | 792 | 794 | 67,600 |
2023/10/27 | 790 | 814 | 790 | 811 | 45,200 |
2023/10/26 | 810 | 812 | 791 | 792 | 36,500 |
2023/10/25 | 812 | 819 | 808 | 808 | 52,000 |
2023/10/24 | 800 | 806 | 782 | 802 | 53,900 |
2023/10/23 | 812 | 819 | 800 | 800 | 58,000 |
2023/10/20 | 801 | 815 | 799 | 810 | 31,700 |
2023/10/19 | 805 | 822 | 801 | 801 | 37,300 |
2023/10/18 | 810 | 816 | 803 | 815 | 55,100 |
2023/10/17 | 813 | 817 | 798 | 801 | 35,500 |
2023/10/16 | 789 | 808 | 787 | 800 | 56,400 |
2023/10/13 | 810 | 819 | 800 | 802 | 45,500 |
2023/10/12 | 805 | 814 | 799 | 813 | 38,500 |
2023/10/11 | 803 | 809 | 800 | 804 | 33,400 |
2023/10/10 | 784 | 805 | 783 | 801 | 70,200 |
2023/10/06 | 785 | 790 | 775 | 776 | 28,500 |
2023/10/05 | 771 | 784 | 770 | 779 | 47,500 |
2023/10/04 | 780 | 780 | 758 | 762 | 111,400 |
2023/10/03 | 809 | 809 | 793 | 795 | 58,500 |
2023/10/02 | 805 | 831 | 805 | 816 | 81,900 |
2023/09/29 | 807 | 808 | 790 | 793 | 46,700 |
2023/09/28 | 810 | 816 | 789 | 802 | 96,500 |
2023/09/27 | 792 | 808 | 760 | 807 | 84,900 |
2023/09/26 | 801 | 802 | 781 | 800 | 72,400 |
2023/09/25 | 800 | 809 | 794 | 801 | 43,500 |
2023/09/22 | 791 | 795 | 782 | 790 | 61,300 |
2023/09/21 | 782 | 798 | 781 | 795 | 50,700 |
2023/09/20 | 809 | 809 | 784 | 784 | 79,000 |
2023/09/19 | 786 | 808 | 783 | 806 | 69,800 |
2023/09/15 | 788 | 796 | 784 | 794 | 77,200 |
2023/09/14 | 759 | 777 | 759 | 777 | 62,500 |
2023/09/13 | 765 | 765 | 753 | 759 | 55,200 |
2023/09/12 | 765 | 770 | 760 | 767 | 50,900 |
2023/09/11 | 755 | 762 | 750 | 758 | 32,400 |
2023/09/08 | 757 | 766 | 748 | 749 | 70,500 |
2023/09/07 | 754 | 763 | 750 | 757 | 65,100 |
2023/09/06 | 761 | 775 | 757 | 760 | 48,200 |
2023/09/05 | 752 | 757 | 739 | 757 | 46,500 |
2023/09/04 | 745 | 754 | 745 | 753 | 85,700 |
2023/09/01 | 742 | 748 | 739 | 744 | 38,500 |
2023/08/31 | 731 | 746 | 731 | 740 | 57,000 |
2023/08/30 | 722 | 736 | 716 | 732 | 67,000 |
2023/08/29 | 705 | 722 | 705 | 722 | 30,600 |
2023/08/28 | 696 | 706 | 696 | 705 | 25,300 |
2023/08/25 | 688 | 696 | 686 | 693 | 46,700 |
2023/08/24 | 695 | 707 | 688 | 689 | 58,100 |
2023/08/23 | 682 | 692 | 679 | 692 | 33,900 |
2023/08/22 | 686 | 686 | 675 | 680 | 43,000 |
2023/08/21 | 675 | 689 | 670 | 680 | 49,000 |
2023/08/18 | 669 | 675 | 667 | 674 | 38,600 |
2023/08/17 | 679 | 681 | 669 | 678 | 24,100 |
2023/08/16 | 679 | 685 | 676 | 678 | 22,600 |
2023/08/15 | 681 | 685 | 669 | 679 | 24,800 |
2023/08/14 | 681 | 690 | 681 | 685 | 26,000 |
2023/08/10 | 669 | 676 | 659 | 676 | 32,000 |
2023/08/09 | 693 | 693 | 661 | 666 | 53,100 |
2023/08/08 | 675 | 695 | 673 | 695 | 51,600 |
2023/08/07 | 659 | 669 | 655 | 664 | 17,600 |
2023/08/04 | 653 | 665 | 653 | 659 | 27,000 |
2023/08/03 | 669 | 670 | 651 | 653 | 62,800 |
2023/08/02 | 685 | 696 | 676 | 678 | 67,300 |
2023/08/01 | 679 | 691 | 674 | 687 | 69,300 |
2023/07/31 | 680 | 693 | 673 | 689 | 171,100 |
2023/07/28 | 648 | 658 | 626 | 638 | 177,800 |
2023/07/27 | 641 | 651 | 640 | 645 | 60,700 |
2023/07/26 | 637 | 645 | 631 | 644 | 45,000 |
2023/07/25 | 635 | 640 | 632 | 637 | 52,400 |
2023/07/24 | 623 | 635 | 620 | 628 | 123,000 |
2023/07/21 | 628 | 634 | 612 | 613 | 89,900 |
2023/07/20 | 619 | 627 | 615 | 624 | 53,600 |
2023/07/19 | 620 | 625 | 602 | 619 | 52,100 |
2023/07/18 | 605 | 617 | 605 | 615 | 53,500 |
2023/07/14 | 600 | 608 | 589 | 602 | 53,400 |
2023/07/13 | 619 | 619 | 587 | 592 | 85,500 |
2023/07/12 | 600 | 619 | 597 | 616 | 156,700 |
2023/07/11 | 584 | 598 | 584 | 587 | 67,600 |
2023/07/10 | 582 | 583 | 575 | 577 | 59,000 |
2023/07/07 | 566 | 591 | 564 | 580 | 88,800 |
2023/07/06 | 572 | 572 | 564 | 565 | 26,400 |
2023/07/05 | 568 | 575 | 564 | 572 | 29,100 |