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
2022/12/30 480 482 475 476 28,600
2022/12/29 466 480 464 480 72,900
2022/12/28 471 475 467 474 16,000
2022/12/27 465 477 464 477 12,000
2022/12/26 462 468 461 462 17,700
2022/12/23 466 466 461 463 26,200
2022/12/22 462 466 457 466 24,200
2022/12/21 456 464 455 459 42,900
2022/12/20 470 474 459 463 56,900
2022/12/19 462 478 462 469 14,500
2022/12/16 484 485 466 466 36,000
2022/12/15 484 487 482 487 4,200
2022/12/14 485 489 485 489 15,400
2022/12/13 480 489 480 484 24,400
2022/12/12 472 477 472 477 10,200
2022/12/09 464 472 464 472 25,100
2022/12/08 465 468 461 467 35,100
2022/12/07 470 475 470 472 16,800
2022/12/06 472 476 471 471 21,400
2022/12/05 476 480 474 479 21,000
2022/12/02 492 492 474 476 62,800
2022/12/01 484 497 484 497 39,800
2022/11/30 490 492 483 483 38,700
2022/11/29 499 500 491 500 22,100
2022/11/28 505 505 494 498 18,600
2022/11/25 509 509 502 505 24,500
2022/11/24 506 509 501 509 41,000
2022/11/22 498 506 493 502 32,900
2022/11/21 489 498 487 498 26,400
2022/11/18 482 490 482 486 37,500
2022/11/17 479 483 478 482 9,900
2022/11/16 473 483 472 481 24,200
2022/11/15 471 477 469 475 17,800
2022/11/14 471 474 469 470 26,400
2022/11/11 477 477 468 474 33,300
2022/11/10 476 476 467 471 27,000
2022/11/09 479 479 473 476 21,400
2022/11/08 474 478 470 477 42,200
2022/11/07 461 472 461 471 56,100
2022/11/04 458 466 457 457 54,100
2022/11/02 468 471 460 461 25,200
2022/11/01 470 473 466 468 11,800
2022/10/31 471 473 466 472 26,100
2022/10/28 464 470 464 467 125,600
2022/10/27 471 472 464 468 24,800
2022/10/26 474 478 474 475 17,300
2022/10/25 477 477 467 472 42,800
2022/10/24 479 482 474 475 28,600
2022/10/21 477 479 472 473 24,900
2022/10/20 475 480 473 477 58,100
2022/10/19 474 477 472 475 41,200
2022/10/18 467 475 466 470 63,500
2022/10/17 463 469 460 460 15,700
2022/10/14 460 470 456 468 37,200
2022/10/13 453 460 451 453 22,400
2022/10/12 450 459 450 452 27,500
2022/10/11 463 464 450 450 37,100
2022/10/07 462 463 455 463 24,600
2022/10/06 461 473 461 465 37,200
2022/10/05 465 466 455 459 19,300
2022/10/04 450 464 450 464 42,200
2022/10/03 443 443 435 438 26,700
2022/09/30 450 452 442 445 38,200
2022/09/29 452 460 448 449 51,200
2022/09/28 432 447 430 447 56,200
2022/09/27 442 445 432 434 34,700
2022/09/26 454 454 442 443 57,000
2022/09/22 461 464 455 458 42,200
2022/09/21 470 470 460 460 26,200
2022/09/20 470 478 468 474 38,800
2022/09/16 464 468 460 466 23,000
2022/09/15 465 468 464 467 15,700
2022/09/14 472 476 464 464 52,400
2022/09/13 482 490 479 480 66,500
2022/09/12 475 478 473 475 42,900
2022/09/09 469 472 467 467 61,500
2022/09/08 459 472 459 471 55,500
2022/09/07 459 459 451 453 21,300
2022/09/06 458 461 455 458 23,500
2022/09/05 457 461 453 455 23,800
2022/09/02 457 463 456 462 30,500
2022/09/01 466 466 458 458 43,200
2022/08/31 470 472 467 469 26,200
2022/08/30 470 475 468 474 63,300
2022/08/29 470 474 466 467 49,300
2022/08/26 481 481 470 474 50,100
2022/08/25 481 482 475 479 50,300
2022/08/24 483 485 475 477 32,300
2022/08/23 488 488 482 483 29,100
2022/08/22 493 494 488 491 17,400
2022/08/19 497 497 486 493 39,800
2022/08/18 497 501 496 497 28,100
2022/08/17 504 505 497 501 36,800
2022/08/16 501 501 496 498 16,500
2022/08/15 508 508 499 499 25,300
2022/08/12 505 510 504 508 67,200
2022/08/10 500 503 496 500 43,800
2022/08/09 500 502 497 500 26,200
2022/08/08 506 506 496 497 28,800
2022/08/05 498 506 497 505 45,700
2022/08/04 499 500 496 496 22,700
2022/08/03 501 501 493 494 28,400
2022/08/02 509 509 497 498 36,700
2022/08/01 509 509 501 507 39,000
2022/07/29 518 518 507 509 24,200
2022/07/28 518 520 508 515 50,600
2022/07/27 514 514 510 511 20,500
2022/07/26 521 523 514 516 41,800
2022/07/25 521 521 508 514 28,900
2022/07/22 516 516 510 511 26,200
2022/07/21 510 518 510 515 32,600
2022/07/20 514 514 505 510 42,700
2022/07/19 509 514 501 504 25,700
2022/07/15 509 510 499 506 40,000
2022/07/14 512 512 507 507 16,800
2022/07/13 511 516 507 513 37,600
2022/07/12 519 519 507 510 55,800
2022/07/11 512 524 512 519 93,800
2022/07/08 497 525 497 506 89,200
2022/07/07 505 506 493 495 48,000
2022/07/06 510 514 496 510 64,400
2022/07/05 540 542 505 508 110,300
2022/07/04 515 550 511 550 150,600
2022/07/01 561 566 535 535 410,200
2022/06/30 635 645 611 635 532,200
2022/06/29 550 565 550 565 65,800
2022/06/28 557 561 548 554 25,800
2022/06/27 569 569 552 556 21,600
2022/06/24 559 563 555 563 21,500
2022/06/23 554 557 549 549 25,100
2022/06/22 561 561 551 552 15,200
2022/06/21 541 554 541 554 19,100
2022/06/20 531 541 529 538 48,400
2022/06/17 550 556 520 520 111,300
2022/06/16 546 561 546 559 23,800
2022/06/15 551 557 538 538 29,500
2022/06/14 556 562 554 554 25,500
2022/06/13 553 571 553 561 22,100
2022/06/10 562 568 556 556 34,100
2022/06/09 572 579 572 576 25,600
2022/06/08 580 583 575 581 26,900
2022/06/07 572 585 572 577 20,600
2022/06/06 563 572 563 566 36,900
2022/06/03 575 575 562 571 21,300
2022/06/02 571 571 559 568 20,700
2022/06/01 552 571 552 571 35,400
2022/05/31 553 553 548 552 27,800
2022/05/30 550 557 540 557 88,000
2022/05/27 534 541 532 541 19,800
2022/05/26 530 535 524 524 30,900
2022/05/25 537 537 530 530 29,200
2022/05/24 535 536 529 529 24,000
2022/05/23 549 549 533 541 27,600
2022/05/20 533 549 533 544 25,500
2022/05/19 517 541 517 533 27,400
2022/05/18 540 540 522 529 17,400
2022/05/17 535 542 534 539 16,400
2022/05/16 545 545 530 534 13,500
2022/05/13 537 549 524 542 55,100
2022/05/12 544 548 536 536 23,500
2022/05/11 537 549 537 547 28,600
2022/05/10 545 545 535 537 21,300
2022/05/09 547 553 545 546 26,300
2022/05/06 549 552 545 546 26,300
2022/05/02 549 554 544 550 29,700
2022/04/28 533 548 532 548 39,100
2022/04/27 518 537 517 528 70,900
2022/04/26 531 534 527 527 19,200
2022/04/25 528 533 524 524 28,600
2022/04/22 544 544 528 528 19,700
2022/04/21 536 543 535 543 17,700
2022/04/20 525 536 525 536 33,800
2022/04/19 522 525 519 522 26,200
2022/04/18 514 522 509 518 27,700
2022/04/15 520 521 512 518 15,400
2022/04/14 506 519 504 519 25,100
2022/04/13 498 500 493 499 32,500
2022/04/12 500 503 493 495 31,200
2022/04/11 518 518 500 502 37,600
2022/04/08 512 515 506 515 39,500
2022/04/07 507 509 498 502 32,500
2022/04/06 520 523 512 512 33,900
2022/04/05 549 549 524 524 28,100
2022/04/04 529 534 526 532 13,500
2022/04/01 520 534 518 529 16,600
2022/03/31 516 526 514 523 51,100
2022/03/30 539 539 517 517 133,000
2022/03/29 538 551 532 545 81,500
2022/03/28 533 539 530 538 42,900
2022/03/25 547 547 530 532 54,300
2022/03/24 550 550 542 547 55,000
2022/03/23 550 552 544 550 41,300
2022/03/22 559 559 539 547 45,300
2022/03/18 548 553 536 553 48,800
2022/03/17 542 548 535 548 37,600
2022/03/16 550 550 531 535 39,100
2022/03/15 524 546 524 546 24,900
2022/03/14 524 532 523 523 32,000
2022/03/11 512 527 512 523 40,700
2022/03/10 530 538 526 528 38,300
2022/03/09 508 521 506 515 59,000
2022/03/08 510 522 509 509 37,400
2022/03/07 520 522 512 514 40,700
2022/03/04 539 541 526 526 34,100
2022/03/03 536 546 536 540 19,600
2022/03/02 545 545 529 529 37,300
2022/03/01 569 572 552 555 33,300
2022/02/28 565 570 563 567 26,400
2022/02/25 572 572 561 568 42,300
2022/02/24 566 572 563 572 43,000
2022/02/22 569 569 562 566 20,300
2022/02/21 570 571 563 571 29,600
2022/02/18 562 574 562 570 36,400
2022/02/17 579 580 568 570 29,100
2022/02/16 575 581 575 579 28,700
2022/02/15 566 576 566 571 37,300
2022/02/14 576 576 563 566 69,800
2022/02/10 586 588 575 581 34,200
2022/02/09 575 586 573 586 31,700
2022/02/08 567 575 566 575 43,000
2022/02/07 560 570 558 565 46,100
2022/02/04 558 567 557 560 40,300
2022/02/03 568 568 558 561 32,200
2022/02/02 566 575 565 569 50,600
2022/02/01 567 569 564 566 22,200
2022/01/31 557 569 557 567 42,000
2022/01/28 556 561 553 553 55,000
2022/01/27 560 562 548 548 47,000
2022/01/26 562 565 558 558 22,700
2022/01/25 567 572 563 567 24,100
2022/01/24 562 574 560 570 30,100
2022/01/21 551 563 550 562 32,800
2022/01/20 551 562 549 550 54,800
2022/01/19 560 562 549 551 51,300
2022/01/18 568 573 561 561 32,300
2022/01/17 561 566 561 566 18,100
2022/01/14 568 568 558 561 37,100
2022/01/13 579 579 568 568 19,200
2022/01/12 568 579 565 579 32,200
2022/01/11 561 570 558 567 28,100
2022/01/07 565 571 560 561 43,900
2022/01/06 571 575 561 563 31,600
2022/01/05 573 581 570 578 31,800
2022/01/04 558 573 558 573 35,500

このページの先頭へ