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
2018/12/28 418 420 413 415 34,500
2018/12/27 398 422 397 422 37,600
2018/12/26 377 391 375 387 47,300
2018/12/25 397 398 374 374 76,300
2018/12/21 415 415 395 405 121,800
2018/12/20 421 422 414 414 48,400
2018/12/19 423 424 421 422 25,700
2018/12/18 426 428 421 422 46,400
2018/12/17 430 430 425 429 18,500
2018/12/14 429 432 428 428 45,200
2018/12/13 432 434 428 430 46,000
2018/12/12 425 433 423 430 22,500
2018/12/11 431 431 419 420 38,800
2018/12/10 439 440 429 429 49,500
2018/12/07 442 446 440 443 35,800
2018/12/06 449 449 441 442 42,500
2018/12/05 450 457 449 452 39,600
2018/12/04 464 466 458 458 46,500
2018/12/03 461 464 455 464 30,100
2018/11/30 453 459 452 457 15,200
2018/11/29 447 451 445 451 32,100
2018/11/28 443 444 442 443 32,500
2018/11/27 442 445 441 443 23,800
2018/11/26 444 447 440 441 28,900
2018/11/22 445 453 440 444 90,700
2018/11/21 445 445 441 445 16,300
2018/11/20 450 452 446 449 22,200
2018/11/19 452 453 447 452 21,600
2018/11/16 454 455 450 453 18,000
2018/11/15 452 456 452 454 21,500
2018/11/14 457 458 452 454 18,500
2018/11/13 453 457 450 455 45,300
2018/11/12 452 459 452 454 22,200
2018/11/09 455 457 452 452 31,000
2018/11/08 450 457 449 454 36,600
2018/11/07 450 450 440 444 61,000
2018/11/06 456 457 449 450 46,500
2018/11/05 444 465 444 456 75,200
2018/11/02 446 451 442 446 63,800
2018/11/01 450 452 445 447 44,800
2018/10/31 453 457 449 453 51,900
2018/10/30 440 454 440 453 75,500
2018/10/29 437 445 437 441 43,900
2018/10/26 443 447 438 438 53,600
2018/10/25 445 452 444 445 44,900
2018/10/24 447 454 447 452 40,300
2018/10/23 458 458 445 447 47,500
2018/10/22 456 461 453 458 21,300
2018/10/19 455 458 443 456 32,900
2018/10/18 457 458 456 456 24,700
2018/10/17 457 458 453 457 35,000
2018/10/16 456 458 453 457 41,800
2018/10/15 462 462 456 456 36,800
2018/10/12 467 470 464 464 38,500
2018/10/11 473 477 469 472 35,100
2018/10/10 481 481 478 479 20,000
2018/10/09 482 483 480 480 19,600
2018/10/05 477 484 474 481 37,200
2018/10/04 478 480 473 477 38,700
2018/10/03 479 483 479 480 31,200
2018/10/02 482 484 480 482 37,700
2018/10/01 482 482 479 479 23,200
2018/09/28 487 488 481 483 17,700
2018/09/27 482 486 481 484 26,000
2018/09/26 476 483 476 482 38,200
2018/09/25 482 486 478 483 106,100
2018/09/21 489 489 479 481 54,200
2018/09/20 485 490 484 489 25,400
2018/09/19 477 484 473 484 34,600
2018/09/18 467 473 467 472 37,900
2018/09/14 469 475 469 470 74,000
2018/09/13 472 473 471 472 28,700
2018/09/12 472 474 469 472 25,800
2018/09/11 469 472 467 472 30,800
2018/09/10 466 470 464 469 34,300
2018/09/07 467 470 467 467 14,000
2018/09/06 469 470 467 468 33,200
2018/09/05 468 472 466 469 31,000
2018/09/04 474 474 468 470 21,600
2018/09/03 479 479 471 474 33,500
2018/08/31 466 479 465 479 56,300
2018/08/30 467 470 464 470 19,700
2018/08/29 462 469 462 467 15,500
2018/08/28 465 467 462 462 21,900
2018/08/27 468 470 463 465 25,900
2018/08/24 470 470 468 470 9,500
2018/08/23 467 469 464 467 34,700
2018/08/22 462 465 461 464 13,200
2018/08/21 464 468 460 466 34,600
2018/08/20 470 470 466 467 18,100
2018/08/17 465 474 465 471 37,600
2018/08/16 465 469 457 466 50,900
2018/08/15 471 471 467 467 11,800
2018/08/14 466 472 466 471 17,700
2018/08/13 473 473 464 466 24,400
2018/08/10 482 482 473 475 24,300
2018/08/09 483 483 477 479 13,800
2018/08/08 473 482 473 479 30,400
2018/08/07 468 475 468 473 16,000
2018/08/06 474 474 465 471 49,900
2018/08/03 464 469 457 458 42,100
2018/08/02 475 475 460 461 33,200
2018/08/01 482 484 471 472 20,200
2018/07/31 490 490 470 482 54,500
2018/07/30 489 494 484 490 27,800
2018/07/27 483 488 482 488 27,100
2018/07/26 482 484 479 481 23,400
2018/07/25 474 482 474 477 21,000
2018/07/24 477 477 468 470 38,500
2018/07/23 465 466 463 463 18,900
2018/07/20 464 466 462 465 9,900
2018/07/19 467 469 464 466 21,600
2018/07/18 462 470 462 467 12,100
2018/07/17 451 463 451 462 25,400
2018/07/13 454 455 451 451 21,800
2018/07/12 459 459 452 453 14,200
2018/07/11 446 459 446 458 29,900
2018/07/10 449 461 447 448 51,400
2018/07/09 448 450 445 448 36,600
2018/07/06 449 451 446 448 34,900
2018/07/05 450 452 446 448 34,500
2018/07/04 446 454 446 450 17,900
2018/07/03 450 456 447 447 67,900
2018/07/02 458 459 449 450 23,500
2018/06/29 462 465 456 458 40,300
2018/06/28 461 466 459 464 33,400
2018/06/27 462 465 460 463 17,900
2018/06/26 460 461 455 457 34,200
2018/06/25 473 475 462 463 21,100
2018/06/22 471 477 467 476 26,000
2018/06/21 470 473 469 469 20,300
2018/06/20 462 472 462 471 38,500
2018/06/19 471 473 464 467 19,700
2018/06/18 474 478 470 474 22,600
2018/06/15 478 480 471 474 33,800
2018/06/14 484 484 475 478 33,000
2018/06/13 482 487 480 487 17,700
2018/06/12 484 486 480 480 24,400
2018/06/11 486 487 479 483 22,000
2018/06/08 472 485 472 485 74,900
2018/06/07 458 474 458 474 49,200
2018/06/06 457 463 456 462 22,100
2018/06/05 461 461 452 457 41,100
2018/06/04 458 464 458 461 31,100
2018/06/01 448 459 448 457 69,800
2018/05/31 445 452 445 448 42,600
2018/05/30 445 447 442 446 47,800
2018/05/29 450 453 447 447 35,900
2018/05/28 458 458 449 450 36,800
2018/05/25 461 462 455 457 44,600
2018/05/24 459 464 458 461 35,700
2018/05/23 456 461 455 459 58,200
2018/05/22 448 455 448 455 36,500
2018/05/21 452 452 444 449 64,700
2018/05/18 451 453 446 450 77,200
2018/05/17 460 460 444 447 99,800
2018/05/16 479 483 453 456 157,000
2018/05/15 501 503 484 487 154,100
2018/05/14 497 499 497 498 20,400
2018/05/11 500 500 495 497 24,800
2018/05/10 501 501 495 497 18,400
2018/05/09 499 503 497 499 41,700
2018/05/08 501 503 498 499 32,500
2018/05/07 492 500 492 499 28,700
2018/05/02 495 495 490 492 10,700
2018/05/01 496 497 493 496 19,900
2018/04/27 500 503 496 497 78,100
2018/04/26 504 504 499 504 24,800
2018/04/25 499 504 499 502 20,000
2018/04/24 502 504 499 501 32,100
2018/04/23 500 502 499 499 17,100
2018/04/20 498 500 497 498 21,700
2018/04/19 500 500 495 498 11,500
2018/04/18 501 501 497 497 19,100
2018/04/17 502 502 498 499 34,900
2018/04/16 503 509 500 502 61,500
2018/04/13 493 500 493 500 41,800
2018/04/12 496 497 489 490 38,300
2018/04/11 500 500 494 496 32,200
2018/04/10 502 502 497 500 53,600
2018/04/09 497 503 493 503 71,300
2018/04/06 500 501 497 497 34,300
2018/04/05 508 508 500 502 45,400
2018/04/04 497 506 494 503 63,800
2018/04/03 490 496 489 493 46,100
2018/04/02 494 499 489 496 44,300
2018/03/30 496 496 491 495 41,100
2018/03/29 499 499 485 494 44,400
2018/03/28 486 499 486 496 72,300
2018/03/27 503 513 497 513 212,100
2018/03/26 485 504 483 503 156,100
2018/03/23 486 491 481 483 74,000
2018/03/22 491 494 488 494 22,300
2018/03/20 486 492 485 492 25,900
2018/03/19 497 499 489 491 68,500
2018/03/16 503 507 496 503 107,800
2018/03/15 506 509 501 506 63,600
2018/03/14 508 512 502 507 54,800
2018/03/13 504 514 502 514 70,600
2018/03/12 501 505 501 504 90,800
2018/03/09 507 512 501 503 73,000
2018/03/08 510 510 495 499 54,900
2018/03/07 513 516 509 511 45,500
2018/03/06 508 514 507 514 58,100
2018/03/05 513 520 507 507 95,500
2018/03/02 532 532 518 521 147,600
2018/03/01 543 545 532 535 104,800
2018/02/28 531 548 531 546 142,800
2018/02/27 541 542 530 532 70,900
2018/02/26 540 541 534 534 86,900
2018/02/23 517 529 517 528 130,400
2018/02/22 514 517 507 515 44,400
2018/02/21 516 517 505 514 60,200
2018/02/20 509 519 508 517 54,200
2018/02/19 499 510 498 509 87,300
2018/02/16 493 497 492 493 69,900
2018/02/15 492 500 491 492 56,900
2018/02/14 503 503 494 494 103,500
2018/02/13 492 504 491 502 170,200
2018/02/09 478 485 477 485 62,200
2018/02/08 485 491 481 487 61,900
2018/02/07 488 497 485 486 201,800
2018/02/06 505 507 476 481 197,100
2018/02/05 492 520 490 513 326,300
2018/02/02 489 497 487 493 62,300
2018/02/01 490 492 487 489 27,400
2018/01/31 492 495 486 487 156,000
2018/01/30 500 500 493 495 108,700
2018/01/29 499 506 496 503 137,700
2018/01/26 495 499 495 497 65,800
2018/01/25 494 496 491 495 47,900
2018/01/24 494 497 491 496 40,500
2018/01/23 498 498 495 496 11,600
2018/01/22 496 497 493 496 47,900
2018/01/19 496 496 495 495 14,900
2018/01/18 495 497 494 495 36,900
2018/01/17 495 497 494 495 30,700
2018/01/16 498 498 496 497 18,600
2018/01/15 494 497 492 496 45,800
2018/01/12 493 495 488 494 77,700
2018/01/11 493 495 492 495 41,800
2018/01/10 495 497 494 495 35,700
2018/01/09 491 496 489 494 77,700
2018/01/05 499 499 489 492 58,100
2018/01/04 489 500 488 499 82,300

このページの先頭へ