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
2020/12/30 492 492 480 480 10,400
2020/12/29 489 491 484 491 15,900
2020/12/28 484 486 474 486 22,900
2020/12/25 478 481 475 481 8,400
2020/12/24 469 480 466 479 20,900
2020/12/23 467 467 460 462 18,900
2020/12/22 466 467 461 462 17,600
2020/12/21 461 472 461 468 24,700
2020/12/18 466 475 461 461 54,300
2020/12/17 479 479 470 474 10,400
2020/12/16 485 485 480 480 21,000
2020/12/15 485 492 480 485 18,300
2020/12/14 474 490 470 485 44,400
2020/12/11 456 475 452 474 48,000
2020/12/10 448 455 448 452 16,400
2020/12/09 450 454 448 450 17,800
2020/12/08 442 453 442 451 17,600
2020/12/07 457 457 442 442 24,000
2020/12/04 455 459 454 455 14,400
2020/12/03 449 459 448 457 13,400
2020/12/02 444 460 441 449 52,300
2020/12/01 437 444 435 439 23,600
2020/11/30 440 442 435 437 27,300
2020/11/27 428 446 428 440 42,100
2020/11/26 421 428 419 428 18,100
2020/11/25 431 431 420 420 17,300
2020/11/24 429 434 423 426 24,900
2020/11/20 418 424 415 422 14,400
2020/11/19 419 422 418 418 12,400
2020/11/18 425 425 418 419 26,800
2020/11/17 432 432 420 426 30,300
2020/11/16 433 435 420 424 57,400
2020/11/13 456 456 420 420 73,600
2020/11/12 459 459 448 456 15,300
2020/11/11 459 459 454 458 27,400
2020/11/10 455 458 449 455 37,200
2020/11/09 447 448 442 447 23,000
2020/11/06 450 457 437 439 34,000
2020/11/05 430 459 430 454 41,400
2020/11/04 425 437 420 425 76,400
2020/11/02 422 427 418 424 21,000
2020/10/30 426 429 418 418 9,000
2020/10/29 430 430 418 418 17,800
2020/10/28 429 432 429 432 8,100
2020/10/27 421 430 421 430 14,100
2020/10/26 423 425 421 421 4,200
2020/10/23 424 429 423 424 4,800
2020/10/22 431 431 423 423 12,300
2020/10/21 434 436 430 431 11,700
2020/10/20 440 440 434 434 6,400
2020/10/19 424 442 424 440 17,600
2020/10/16 436 436 422 422 12,000
2020/10/15 433 435 427 432 19,400
2020/10/14 438 438 427 430 14,300
2020/10/13 437 444 434 440 15,600
2020/10/12 450 450 432 432 23,200
2020/10/09 453 453 446 446 4,500
2020/10/08 453 453 447 451 14,700
2020/10/07 450 450 446 446 13,300
2020/10/06 461 461 453 455 12,500
2020/10/05 442 454 442 454 20,800
2020/10/02 452 453 436 436 31,300
2020/09/30 464 473 450 450 24,800
2020/09/29 458 469 450 464 48,600
2020/09/28 429 461 428 461 78,700
2020/09/25 426 428 422 426 27,600
2020/09/24 425 428 423 426 26,500
2020/09/23 414 425 414 425 39,000
2020/09/18 424 425 410 415 65,000
2020/09/17 430 430 420 424 25,300
2020/09/16 429 429 424 429 31,500
2020/09/15 429 433 424 426 19,500
2020/09/14 413 429 413 429 39,100
2020/09/11 412 414 400 409 76,400
2020/09/10 416 416 404 404 58,600
2020/09/09 412 415 407 411 43,900
2020/09/08 405 417 402 415 71,500
2020/09/07 401 406 400 400 37,000
2020/09/04 399 407 398 399 46,400
2020/09/03 404 406 399 399 42,400
2020/09/02 401 403 399 402 24,100
2020/09/01 404 404 400 400 17,000
2020/08/31 404 406 404 404 13,500
2020/08/28 410 410 401 406 32,900
2020/08/27 403 408 401 407 26,600
2020/08/26 409 409 402 403 21,100
2020/08/25 403 409 403 407 20,000
2020/08/24 408 408 401 401 18,700
2020/08/21 408 409 404 406 13,300
2020/08/20 412 413 406 408 15,500
2020/08/19 420 420 412 413 19,200
2020/08/18 422 425 417 419 18,700
2020/08/17 434 434 423 424 9,600
2020/08/14 437 437 432 432 11,900
2020/08/13 435 438 428 436 20,300
2020/08/12 431 439 424 429 36,100
2020/08/11 419 433 417 432 32,000
2020/08/07 411 414 409 414 9,500
2020/08/06 421 421 409 409 15,300
2020/08/05 408 428 404 427 25,800
2020/08/04 418 418 407 410 19,500
2020/08/03 420 420 410 412 12,500
2020/07/31 422 423 413 414 29,500
2020/07/30 426 429 420 427 18,800
2020/07/29 430 430 423 426 27,200
2020/07/28 435 436 426 432 22,600
2020/07/27 428 435 426 435 19,700
2020/07/22 440 440 429 429 28,400
2020/07/21 433 439 433 435 16,200
2020/07/20 435 437 425 431 15,500
2020/07/17 446 446 435 435 8,500
2020/07/16 447 448 443 443 6,200
2020/07/15 440 448 436 448 36,600
2020/07/14 440 440 435 435 15,600
2020/07/13 422 440 422 440 38,100
2020/07/10 433 434 414 414 60,300
2020/07/09 433 439 431 434 14,700
2020/07/08 446 446 431 431 15,900
2020/07/07 444 445 440 441 7,900
2020/07/06 436 452 436 439 20,600
2020/07/03 435 438 434 438 11,000
2020/07/02 434 439 433 434 16,600
2020/07/01 443 444 433 433 25,600
2020/06/30 450 454 443 443 22,000
2020/06/29 450 455 445 445 24,000
2020/06/26 443 464 440 464 34,600
2020/06/25 439 442 435 435 21,500
2020/06/24 448 449 445 445 12,600
2020/06/23 445 445 438 444 19,600
2020/06/22 434 441 434 438 14,700
2020/06/19 461 461 431 431 75,000
2020/06/18 455 462 448 460 12,700
2020/06/17 464 464 451 455 9,800
2020/06/16 436 464 436 464 25,100
2020/06/15 456 456 427 427 11,500
2020/06/12 446 462 436 457 26,200
2020/06/11 471 471 453 453 22,200
2020/06/10 469 471 456 471 16,600
2020/06/09 479 479 465 465 19,100
2020/06/08 479 480 470 480 18,300
2020/06/05 476 476 470 473 12,100
2020/06/04 460 477 456 476 36,300
2020/06/03 460 460 449 459 21,700
2020/06/02 442 455 440 455 17,600
2020/06/01 446 446 439 443 12,300
2020/05/29 450 459 449 449 28,200
2020/05/28 448 450 437 450 45,600
2020/05/27 445 448 443 446 15,600
2020/05/26 443 447 435 445 20,900
2020/05/25 423 438 422 438 20,400
2020/05/22 429 431 420 424 11,100
2020/05/21 434 434 419 424 26,600
2020/05/20 443 443 422 434 34,000
2020/05/19 452 456 432 443 19,100
2020/05/18 418 446 418 446 36,300
2020/05/15 459 459 423 423 31,900
2020/05/14 479 484 459 459 13,300
2020/05/13 476 489 475 485 21,300
2020/05/12 475 481 472 476 14,900
2020/05/11 468 474 467 473 24,400
2020/05/08 464 464 458 463 17,600
2020/05/07 449 458 447 458 17,600
2020/05/01 458 458 442 447 69,600
2020/04/30 475 475 463 464 43,700
2020/04/28 463 467 457 467 45,200
2020/04/27 467 467 457 461 24,300
2020/04/24 462 463 455 460 29,600
2020/04/23 444 465 442 465 41,200
2020/04/22 451 453 443 443 30,100
2020/04/21 452 454 446 454 26,500
2020/04/20 465 467 457 457 16,500
2020/04/17 476 480 467 467 33,100
2020/04/16 452 480 452 480 31,300
2020/04/15 474 474 452 452 38,900
2020/04/14 467 472 462 472 15,900
2020/04/13 473 473 455 464 21,400
2020/04/10 463 475 457 475 16,300
2020/04/09 467 467 452 460 26,500
2020/04/08 455 474 454 468 32,900
2020/04/07 451 460 443 460 72,500
2020/04/06 437 449 430 445 126,000
2020/04/03 448 453 431 431 42,800
2020/04/02 455 460 448 449 27,300
2020/04/01 490 493 463 463 43,700
2020/03/31 524 544 489 493 48,200
2020/03/30 519 527 494 523 79,600
2020/03/27 525 540 524 540 133,600
2020/03/26 492 522 480 518 86,900
2020/03/25 504 504 466 491 57,200
2020/03/24 487 498 459 496 58,100
2020/03/23 480 489 461 479 87,400
2020/03/19 471 484 449 458 70,200
2020/03/18 454 487 447 463 66,300
2020/03/17 420 457 420 454 80,600
2020/03/16 421 450 421 430 47,000
2020/03/13 412 425 401 419 91,900
2020/03/12 465 466 435 435 119,500
2020/03/11 490 494 471 472 44,800
2020/03/10 472 494 466 492 48,300
2020/03/09 470 488 470 480 169,200
2020/03/06 495 496 481 481 39,500
2020/03/05 511 512 498 499 42,500
2020/03/04 500 511 500 504 23,700
2020/03/03 531 535 512 512 58,800
2020/03/02 501 533 499 530 63,200
2020/02/28 506 509 500 501 58,600
2020/02/27 528 530 512 512 52,200
2020/02/26 519 528 518 528 23,800
2020/02/25 540 543 525 525 84,300
2020/02/21 550 559 547 556 19,500
2020/02/20 556 560 549 549 18,000
2020/02/19 564 564 556 556 12,000
2020/02/18 573 574 561 561 26,500
2020/02/17 579 579 573 575 11,900
2020/02/14 574 578 569 578 22,300
2020/02/13 580 582 568 574 22,100
2020/02/12 587 587 579 581 17,400
2020/02/10 586 588 585 586 12,000
2020/02/07 593 593 585 588 24,400
2020/02/06 579 598 579 590 48,200
2020/02/05 574 584 571 578 27,000
2020/02/04 571 572 569 571 17,600
2020/02/03 582 582 566 572 47,400
2020/01/31 581 592 581 592 11,500
2020/01/30 589 592 578 579 36,200
2020/01/29 585 592 584 590 13,500
2020/01/28 584 591 580 586 32,200
2020/01/27 592 592 586 586 25,200
2020/01/24 597 600 594 594 23,700
2020/01/23 598 602 597 597 17,200
2020/01/22 597 603 597 599 18,000
2020/01/21 590 600 590 596 46,400
2020/01/20 594 597 592 595 24,300
2020/01/17 594 597 594 594 16,700
2020/01/16 597 599 594 594 27,900
2020/01/15 598 599 596 598 16,800
2020/01/14 601 601 597 598 10,600
2020/01/10 604 604 598 600 7,400
2020/01/09 599 604 599 604 9,300
2020/01/08 595 599 592 592 23,900
2020/01/07 592 604 592 600 38,000
2020/01/06 596 597 589 590 40,700

このページの先頭へ