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
2021/12/30 561 564 557 557 11,200
2021/12/29 564 568 552 565 16,400
2021/12/28 561 568 554 567 18,000
2021/12/27 552 559 550 559 10,300
2021/12/24 556 556 546 553 44,300
2021/12/23 550 555 550 551 10,800
2021/12/22 560 560 551 553 10,900
2021/12/21 560 560 554 557 22,800
2021/12/20 565 565 551 551 22,900
2021/12/17 570 572 564 566 29,800
2021/12/16 566 575 563 573 40,700
2021/12/15 562 568 561 562 35,000
2021/12/14 560 564 557 562 32,200
2021/12/13 561 568 560 566 25,300
2021/12/10 574 574 556 560 35,300
2021/12/09 575 577 569 571 28,700
2021/12/08 576 576 567 576 37,400
2021/12/07 558 575 558 575 42,600
2021/12/06 561 561 550 551 50,700
2021/12/03 550 563 550 561 35,600
2021/12/02 540 551 540 550 60,200
2021/12/01 543 552 543 545 47,600
2021/11/30 545 559 545 547 65,800
2021/11/29 544 554 540 545 70,000
2021/11/26 550 554 542 550 70,700
2021/11/25 550 560 550 552 22,200
2021/11/24 555 555 548 550 28,000
2021/11/22 555 559 553 555 18,200
2021/11/19 554 558 551 555 27,600
2021/11/18 546 557 546 554 38,600
2021/11/17 552 555 547 547 21,600
2021/11/16 554 561 551 552 30,300
2021/11/15 561 562 549 549 23,500
2021/11/12 547 561 547 556 26,400
2021/11/11 551 554 546 546 20,000
2021/11/10 547 555 545 551 30,800
2021/11/09 572 572 540 541 64,000
2021/11/08 576 580 572 572 40,100
2021/11/05 582 582 571 575 62,000
2021/11/04 578 588 578 583 67,600
2021/11/02 581 584 576 578 41,700
2021/11/01 583 585 580 583 52,200
2021/10/29 575 578 570 578 50,900
2021/10/28 577 579 566 575 401,400
2021/10/27 580 580 571 576 60,600
2021/10/26 570 581 570 579 74,600
2021/10/25 576 577 567 567 55,500
2021/10/22 578 579 573 576 60,200
2021/10/21 581 582 575 578 65,100
2021/10/20 578 582 574 581 117,000
2021/10/19 559 578 559 578 151,400
2021/10/18 565 565 555 561 94,700
2021/10/15 565 570 557 564 97,600
2021/10/14 560 565 556 565 104,100
2021/10/13 554 565 549 563 69,200
2021/10/12 546 554 543 554 96,300
2021/10/11 549 556 546 550 130,100
2021/10/08 544 552 538 544 91,800
2021/10/07 543 547 540 541 43,700
2021/10/06 547 553 543 543 41,600
2021/10/05 545 548 540 541 58,500
2021/10/04 550 552 546 552 53,300
2021/10/01 548 549 539 544 68,900
2021/09/30 554 560 552 554 48,700
2021/09/29 553 560 550 554 80,800
2021/09/28 557 567 552 566 80,100
2021/09/27 560 564 555 560 94,500
2021/09/24 550 560 550 560 135,500
2021/09/22 545 549 541 547 50,200
2021/09/21 541 550 541 546 53,700
2021/09/17 549 550 543 550 66,800
2021/09/16 550 550 543 547 47,500
2021/09/15 549 550 543 550 26,000
2021/09/14 551 554 548 554 71,000
2021/09/13 550 553 545 551 49,400
2021/09/10 541 550 539 550 86,600
2021/09/09 550 550 536 541 46,000
2021/09/08 547 550 545 550 37,100
2021/09/07 542 546 536 544 110,000
2021/09/06 530 536 529 536 43,800
2021/09/03 521 534 521 529 45,100
2021/09/02 521 523 516 518 28,800
2021/09/01 520 526 520 523 28,700
2021/08/31 518 526 517 520 27,300
2021/08/30 511 520 511 518 21,700
2021/08/27 513 514 508 510 15,000
2021/08/26 511 514 507 514 16,200
2021/08/25 517 522 506 506 61,200
2021/08/24 506 518 506 516 31,300
2021/08/23 496 509 496 505 31,200
2021/08/20 496 502 495 495 30,400
2021/08/19 509 509 495 495 32,000
2021/08/18 509 517 509 509 40,400
2021/08/17 516 519 507 507 40,200
2021/08/16 525 526 514 514 66,000
2021/08/13 532 532 527 528 39,300
2021/08/12 538 541 531 532 44,300
2021/08/11 530 539 529 538 41,700
2021/08/10 536 541 527 528 42,800
2021/08/06 533 537 533 534 21,100
2021/08/05 536 537 533 533 45,100
2021/08/04 545 548 538 538 31,100
2021/08/03 546 554 545 545 104,400
2021/08/02 541 557 541 553 46,500
2021/07/30 552 554 545 545 61,500
2021/07/29 551 558 550 558 30,200
2021/07/28 552 559 552 554 17,200
2021/07/27 558 560 553 554 42,800
2021/07/26 560 563 556 558 28,000
2021/07/21 558 559 553 554 32,800
2021/07/20 549 559 549 551 31,000
2021/07/19 552 557 547 553 31,400
2021/07/16 558 560 554 558 17,200
2021/07/15 570 572 555 558 50,100
2021/07/14 575 576 571 571 23,200
2021/07/13 572 576 571 576 47,700
2021/07/12 567 572 567 570 57,700
2021/07/09 551 563 551 559 97,500
2021/07/08 557 560 551 551 60,400
2021/07/07 564 569 557 557 63,000
2021/07/06 560 574 558 571 60,400
2021/07/05 557 570 557 560 81,000
2021/07/02 549 559 549 556 79,500
2021/07/01 545 552 545 546 81,800
2021/06/30 545 547 543 543 40,900
2021/06/29 541 548 535 545 49,900
2021/06/28 545 546 540 544 32,000
2021/06/25 549 549 542 544 41,200
2021/06/24 542 549 540 545 50,100
2021/06/23 537 546 532 546 53,400
2021/06/22 536 540 528 538 62,200
2021/06/21 536 537 527 528 56,100
2021/06/18 549 552 540 543 62,500
2021/06/17 538 548 538 548 58,600
2021/06/16 531 538 527 538 93,200
2021/06/15 534 534 526 527 31,800
2021/06/14 540 542 531 533 25,600
2021/06/11 538 545 530 539 59,600
2021/06/10 532 538 526 538 51,100
2021/06/09 554 554 530 531 223,600
2021/06/08 516 518 512 514 17,300
2021/06/07 518 522 515 518 17,000
2021/06/04 520 520 517 518 20,700
2021/06/03 522 530 513 520 45,200
2021/06/02 521 526 514 522 28,100
2021/06/01 522 530 521 527 38,300
2021/05/31 517 524 515 520 60,100
2021/05/28 505 520 505 520 49,000
2021/05/27 508 511 502 502 42,800
2021/05/26 506 514 502 510 38,300
2021/05/25 514 514 504 508 25,500
2021/05/24 513 516 507 513 21,200
2021/05/21 510 515 508 508 15,000
2021/05/20 503 517 502 510 30,600
2021/05/19 502 507 499 499 29,100
2021/05/18 504 514 504 511 17,400
2021/05/17 500 510 498 503 24,200
2021/05/14 502 522 502 503 49,200
2021/05/13 500 511 497 497 39,800
2021/05/12 514 517 504 504 35,300
2021/05/11 527 527 512 512 41,200
2021/05/10 519 529 519 527 16,000
2021/05/07 517 531 517 521 26,500
2021/05/06 513 524 511 511 35,000
2021/04/30 514 524 509 509 47,000
2021/04/28 515 522 513 513 22,300
2021/04/27 521 525 512 512 34,400
2021/04/26 522 524 511 520 23,100
2021/04/23 522 528 521 522 16,400
2021/04/22 521 530 517 521 25,400
2021/04/21 520 526 518 521 45,100
2021/04/20 529 531 518 525 47,600
2021/04/19 533 540 532 534 12,100
2021/04/16 532 538 524 535 15,700
2021/04/15 525 531 521 530 20,300
2021/04/14 536 536 521 526 28,000
2021/04/13 536 546 532 536 14,000
2021/04/12 535 538 529 536 20,800
2021/04/09 530 531 511 525 78,600
2021/04/08 547 547 526 531 61,000
2021/04/07 537 558 537 557 45,900
2021/04/06 555 559 532 537 50,200
2021/04/05 564 564 546 556 38,300
2021/04/02 557 563 549 562 34,600
2021/04/01 550 553 543 547 41,600
2021/03/31 565 573 550 550 52,500
2021/03/30 575 587 565 573 60,200
2021/03/29 587 590 577 590 112,200
2021/03/26 591 596 582 584 49,400
2021/03/25 585 588 580 585 35,500
2021/03/24 569 589 565 581 63,600
2021/03/23 601 601 567 569 82,100
2021/03/22 614 614 596 601 55,400
2021/03/19 619 627 605 619 164,300
2021/03/18 596 620 593 619 88,600
2021/03/17 572 596 568 596 84,700
2021/03/16 561 577 561 577 37,100
2021/03/15 560 566 558 563 54,800
2021/03/12 555 562 554 560 71,000
2021/03/11 575 576 556 561 41,100
2021/03/10 576 576 568 569 56,300
2021/03/09 562 575 555 573 66,200
2021/03/08 560 565 547 552 69,700
2021/03/05 550 552 544 552 66,600
2021/03/04 546 551 541 550 57,400
2021/03/03 545 550 540 550 76,100
2021/03/02 536 545 525 542 84,300
2021/03/01 522 530 522 530 56,200
2021/02/26 525 551 514 514 267,800
2021/02/25 499 505 495 500 100,800
2021/02/24 499 499 495 497 29,700
2021/02/22 496 501 495 499 28,000
2021/02/19 491 496 491 496 16,400
2021/02/18 499 500 490 495 25,200
2021/02/17 500 500 495 497 37,400
2021/02/16 501 504 499 504 15,800
2021/02/15 500 502 496 501 15,300
2021/02/12 494 499 494 495 17,100
2021/02/10 503 503 492 493 30,700
2021/02/09 508 508 497 506 37,400
2021/02/08 478 526 478 522 60,000
2021/02/05 472 474 469 474 28,400
2021/02/04 470 472 467 468 10,100
2021/02/03 466 472 466 470 19,200
2021/02/02 465 465 461 465 13,400
2021/02/01 465 467 464 465 22,000
2021/01/29 467 468 461 462 25,700
2021/01/28 464 477 451 470 64,800
2021/01/27 462 467 460 465 12,000
2021/01/26 467 467 456 456 28,800
2021/01/25 469 474 469 470 5,500
2021/01/22 471 474 469 469 10,600
2021/01/21 467 471 467 471 14,200
2021/01/20 468 468 463 464 13,100
2021/01/19 465 473 465 468 16,400
2021/01/18 463 470 463 464 22,500
2021/01/15 474 475 463 463 17,400
2021/01/14 482 486 473 474 19,500
2021/01/13 476 485 476 482 21,500
2021/01/12 492 492 472 475 14,700
2021/01/08 483 492 482 490 20,100
2021/01/07 484 492 481 488 21,900
2021/01/06 477 481 474 474 7,500
2021/01/05 471 484 471 474 11,100
2021/01/04 481 481 468 471 12,100

このページの先頭へ