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
2026/05/14 898 898 841 841 33,900
2026/05/13 892 906 892 899 36,300
2026/05/12 893 900 888 892 35,300
2026/05/11 886 901 882 893 54,000
2026/05/08 895 897 878 888 51,000
2026/05/07 895 906 888 901 49,200
2026/05/01 881 886 871 884 41,100
2026/04/30 893 893 864 870 74,900
2026/04/28 869 918 869 918 70,000
2026/04/27 862 876 862 874 48,400
2026/04/24 872 875 867 869 44,000
2026/04/23 884 888 858 865 53,800
2026/04/22 914 914 890 892 40,800
2026/04/21 930 930 913 913 29,700
2026/04/20 927 929 913 923 37,800
2026/04/17 924 933 921 921 28,600
2026/04/16 926 938 926 932 39,100
2026/04/15 926 939 923 928 43,500
2026/04/14 924 930 912 919 36,200
2026/04/13 937 937 917 922 39,700
2026/04/10 926 945 919 923 39,300
2026/04/09 938 953 923 923 45,100
2026/04/08 955 959 939 939 63,400
2026/04/07 933 943 927 934 47,300
2026/04/06 912 939 912 930 53,200
2026/04/03 912 925 912 923 40,700
2026/03/27 867 877 861 873 138,700
2026/03/26 870 870 856 870 60,300
2026/03/25 865 873 863 870 62,900
2026/03/24 847 858 847 858 57,100
2026/03/23 837 852 825 828 149,300
2026/03/19 857 862 835 854 139,300
2026/03/18 846 866 846 866 41,900
2026/03/17 843 854 843 845 35,100
2026/03/16 833 844 831 834 57,700
2026/03/13 836 841 820 833 82,400
2026/03/12 848 855 840 842 89,100
2026/03/11 860 867 844 856 83,900
2026/03/10 865 876 855 860 56,900
2026/03/09 845 856 836 846 120,600
2026/03/06 886 886 871 877 79,000
2026/03/05 884 905 877 888 108,500
2026/03/04 862 873 844 870 183,000
2026/03/03 886 894 873 877 79,100
2026/03/02 901 907 896 896 44,100
2026/02/27 900 917 897 915 46,600
2026/02/26 898 913 898 902 69,200
2026/02/25 900 909 896 898 42,600
2026/02/24 893 902 881 895 39,500
2026/02/20 893 899 879 883 43,000
2026/02/19 893 903 890 902 61,100
2026/02/18 887 903 878 892 48,800
2026/02/17 886 886 855 873 65,600
2026/02/16 900 901 881 886 79,200
2026/02/13 913 917 893 900 84,700
2026/02/12 885 915 880 905 101,400
2026/02/10 863 895 860 880 109,500
2026/02/09 825 854 816 852 97,900
2026/02/06 820 822 797 811 84,800
2026/02/05 840 842 818 825 61,100
2026/02/04 819 834 816 830 61,900
2026/02/03 802 824 801 821 96,700
2026/02/02 786 800 786 794 76,000
2026/01/30 779 786 773 786 40,100
2026/01/29 766 777 760 772 109,300
2026/01/28 765 769 760 764 57,500
2026/01/27 750 773 750 770 92,000
2026/01/26 749 753 748 750 51,000
2026/01/23 740 758 740 751 55,100
2026/01/22 727 743 727 737 56,200
2026/01/21 732 732 721 727 40,700
2026/01/20 742 742 731 732 45,000
2026/01/19 731 745 727 742 52,900
2026/01/16 727 737 727 731 52,000
2026/01/15 717 733 715 731 42,600
2026/01/14 721 725 716 717 47,900
2026/01/13 725 725 714 721 70,300
2026/01/09 705 712 701 712 69,500
2026/01/08 702 729 699 699 90,200
2026/01/07 702 713 701 701 38,200
2026/01/06 700 710 700 707 42,200
2026/01/05 700 712 700 700 59,800

このページの先頭へ