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 |
|---|---|---|---|---|---|
| 2024/07/26 | 671 | 671 | 646 | 659 | 81,400 |
| 2024/07/25 | 698 | 698 | 664 | 666 | 118,200 |
| 2024/07/24 | 707 | 714 | 696 | 697 | 73,300 |
| 2024/07/23 | 710 | 714 | 708 | 709 | 16,700 |
| 2024/07/22 | 718 | 718 | 704 | 708 | 48,800 |
| 2024/07/19 | 724 | 726 | 716 | 721 | 27,500 |
| 2024/07/18 | 734 | 737 | 718 | 718 | 51,300 |
| 2024/07/17 | 738 | 740 | 734 | 735 | 20,400 |
| 2024/07/16 | 738 | 741 | 736 | 736 | 14,900 |
| 2024/07/12 | 730 | 740 | 728 | 736 | 37,900 |
| 2024/07/11 | 735 | 737 | 732 | 733 | 33,500 |
| 2024/07/10 | 728 | 733 | 724 | 730 | 51,100 |
| 2024/07/09 | 734 | 736 | 727 | 728 | 33,900 |
| 2024/07/08 | 739 | 739 | 734 | 734 | 18,200 |
| 2024/07/05 | 741 | 744 | 732 | 737 | 26,900 |
| 2024/07/04 | 736 | 740 | 733 | 740 | 31,600 |
| 2024/07/03 | 734 | 740 | 734 | 740 | 25,000 |
| 2024/07/02 | 736 | 744 | 733 | 737 | 40,500 |
| 2024/07/01 | 744 | 744 | 733 | 739 | 29,800 |
| 2024/06/28 | 750 | 750 | 735 | 742 | 23,400 |
| 2024/06/27 | 746 | 750 | 736 | 744 | 37,500 |
| 2024/06/26 | 741 | 748 | 738 | 746 | 40,000 |
| 2024/06/25 | 746 | 746 | 738 | 743 | 44,900 |
| 2024/06/24 | 732 | 735 | 731 | 735 | 34,300 |
| 2024/06/21 | 738 | 746 | 732 | 734 | 109,000 |
| 2024/06/20 | 736 | 742 | 730 | 736 | 20,100 |
| 2024/06/19 | 729 | 741 | 728 | 735 | 19,300 |
| 2024/06/18 | 726 | 731 | 723 | 727 | 25,300 |
| 2024/06/17 | 721 | 727 | 718 | 723 | 23,600 |
| 2024/06/14 | 716 | 731 | 716 | 728 | 49,300 |
| 2024/06/13 | 724 | 724 | 711 | 719 | 40,200 |
| 2024/06/12 | 727 | 728 | 720 | 724 | 15,700 |
| 2024/06/11 | 733 | 736 | 729 | 730 | 16,500 |
| 2024/06/10 | 723 | 730 | 721 | 729 | 25,400 |
| 2024/06/07 | 727 | 727 | 717 | 720 | 28,500 |
| 2024/06/06 | 734 | 738 | 725 | 730 | 25,900 |
| 2024/06/05 | 747 | 747 | 735 | 736 | 36,100 |
| 2024/06/04 | 745 | 761 | 745 | 754 | 60,700 |
| 2024/06/03 | 741 | 752 | 740 | 747 | 24,900 |
| 2024/05/31 | 735 | 744 | 732 | 741 | 37,300 |
| 2024/05/30 | 724 | 727 | 700 | 725 | 80,300 |
| 2024/05/29 | 741 | 742 | 727 | 728 | 27,200 |
| 2024/05/28 | 741 | 744 | 737 | 739 | 20,800 |
| 2024/05/27 | 731 | 743 | 731 | 739 | 22,800 |
| 2024/05/24 | 741 | 748 | 726 | 726 | 122,200 |
| 2024/05/23 | 770 | 770 | 757 | 761 | 48,700 |
| 2024/05/22 | 768 | 776 | 768 | 772 | 53,700 |
| 2024/05/21 | 767 | 778 | 760 | 770 | 61,900 |
| 2024/05/20 | 758 | 770 | 748 | 767 | 67,000 |
| 2024/05/17 | 736 | 762 | 734 | 758 | 56,700 |
| 2024/05/16 | 738 | 750 | 724 | 730 | 47,500 |
| 2024/05/15 | 770 | 810 | 727 | 731 | 90,800 |
| 2024/05/14 | 762 | 769 | 755 | 767 | 49,000 |
| 2024/05/13 | 760 | 765 | 752 | 762 | 27,100 |
| 2024/05/10 | 765 | 765 | 756 | 758 | 26,600 |
| 2024/05/09 | 750 | 755 | 750 | 755 | 7,000 |
| 2024/05/08 | 742 | 754 | 742 | 750 | 23,100 |
| 2024/05/07 | 746 | 747 | 741 | 743 | 22,600 |
| 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 |
| 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 |