三栄コーポレーション(8119)の株価時系列情報
三栄コーポレーション(8119)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 |
---|---|---|---|---|---|
2024/07/26 | 2,744 | 2,768 | 2,744 | 2,744 | 700 |
2024/07/23 | 2,761 | 2,761 | 2,744 | 2,744 | 200 |
2024/07/19 | 2,661 | 2,711 | 2,661 | 2,711 | 200 |
2024/07/18 | 2,800 | 2,800 | 2,654 | 2,660 | 1,600 |
2024/07/17 | 2,831 | 2,831 | 2,825 | 2,825 | 800 |
2024/07/16 | 2,845 | 2,861 | 2,831 | 2,831 | 5,300 |
2024/07/12 | 2,825 | 2,825 | 2,814 | 2,815 | 1,900 |
2024/07/11 | 2,802 | 2,814 | 2,802 | 2,814 | 500 |
2024/07/10 | 2,780 | 2,784 | 2,780 | 2,784 | 200 |
2024/07/08 | 2,742 | 2,765 | 2,710 | 2,765 | 1,800 |
2024/07/04 | 2,744 | 2,750 | 2,701 | 2,750 | 1,100 |
2024/07/03 | 2,613 | 2,855 | 2,601 | 2,750 | 3,800 |
2024/07/02 | 2,560 | 2,616 | 2,521 | 2,616 | 1,700 |
2024/07/01 | 2,510 | 2,550 | 2,470 | 2,506 | 2,800 |
2024/06/28 | 2,422 | 2,501 | 2,410 | 2,474 | 3,500 |
2024/06/27 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
2024/06/26 | 2,438 | 2,438 | 2,403 | 2,424 | 4,400 |
2024/06/21 | 2,440 | 2,440 | 2,420 | 2,420 | 200 |
2024/06/20 | 2,445 | 2,445 | 2,445 | 2,445 | 100 |
2024/06/19 | 2,403 | 2,403 | 2,403 | 2,403 | 200 |
2024/06/18 | 2,438 | 2,438 | 2,402 | 2,402 | 600 |
2024/06/17 | 2,438 | 2,438 | 2,438 | 2,438 | 200 |
2024/06/13 | 2,392 | 2,401 | 2,392 | 2,401 | 200 |
2024/06/12 | 2,489 | 2,489 | 2,435 | 2,435 | 1,000 |
2024/06/11 | 2,457 | 2,489 | 2,457 | 2,489 | 1,400 |
2024/06/10 | 2,457 | 2,457 | 2,457 | 2,457 | 1,000 |
2024/06/05 | 2,469 | 2,469 | 2,457 | 2,457 | 200 |
2024/06/04 | 2,421 | 2,493 | 2,421 | 2,471 | 700 |
2024/06/03 | 2,446 | 2,460 | 2,410 | 2,460 | 1,800 |
2024/05/31 | 2,498 | 2,498 | 2,495 | 2,496 | 300 |
2024/05/30 | 2,463 | 2,463 | 2,413 | 2,413 | 200 |
2024/05/29 | 2,435 | 2,485 | 2,435 | 2,472 | 300 |
2024/05/28 | 2,421 | 2,421 | 2,421 | 2,421 | 300 |
2024/05/27 | 2,496 | 2,499 | 2,421 | 2,421 | 700 |
2024/05/24 | 2,483 | 2,496 | 2,411 | 2,496 | 900 |
2024/05/23 | 2,526 | 2,526 | 2,461 | 2,499 | 1,400 |
2024/05/20 | 2,485 | 2,485 | 2,450 | 2,450 | 1,100 |
2024/05/16 | 2,476 | 2,476 | 2,451 | 2,451 | 200 |
2024/05/15 | 2,548 | 2,550 | 2,476 | 2,476 | 2,900 |
2024/05/14 | 2,499 | 2,548 | 2,499 | 2,548 | 1,400 |
2024/05/13 | 2,499 | 2,499 | 2,499 | 2,499 | 200 |
2024/05/10 | 2,488 | 2,495 | 2,488 | 2,495 | 300 |
2024/05/09 | 2,489 | 2,489 | 2,488 | 2,488 | 600 |
2024/05/08 | 2,490 | 2,490 | 2,485 | 2,490 | 1,000 |
2024/05/07 | 2,403 | 2,440 | 2,403 | 2,440 | 1,000 |
2024/05/02 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
2024/05/01 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
2024/04/30 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
2024/04/26 | 2,448 | 2,480 | 2,448 | 2,480 | 200 |
2024/04/25 | 2,451 | 2,451 | 2,448 | 2,448 | 500 |
2024/04/19 | 2,451 | 2,451 | 2,451 | 2,451 | 800 |
2024/04/18 | 2,499 | 2,499 | 2,451 | 2,451 | 900 |
2024/04/17 | 2,453 | 2,453 | 2,451 | 2,452 | 1,300 |
2024/04/16 | 2,460 | 2,460 | 2,451 | 2,451 | 700 |
2024/04/15 | 2,482 | 2,482 | 2,466 | 2,466 | 900 |
2024/04/11 | 2,482 | 2,482 | 2,482 | 2,482 | 200 |
2024/04/10 | 2,485 | 2,485 | 2,482 | 2,482 | 300 |
2024/04/09 | 2,476 | 2,482 | 2,464 | 2,482 | 500 |
2024/04/08 | 2,486 | 2,521 | 2,486 | 2,521 | 900 |
2024/04/05 | 2,523 | 2,543 | 2,520 | 2,520 | 600 |
2024/04/04 | 2,600 | 2,600 | 2,524 | 2,524 | 900 |
2024/04/03 | 2,612 | 2,612 | 2,601 | 2,601 | 400 |
2024/04/02 | 2,650 | 2,650 | 2,644 | 2,644 | 200 |
2024/03/29 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2024/03/28 | 2,737 | 2,737 | 2,720 | 2,720 | 600 |
2024/03/27 | 2,721 | 2,749 | 2,721 | 2,747 | 1,600 |
2024/03/26 | 2,670 | 2,720 | 2,670 | 2,717 | 800 |
2024/03/25 | 2,715 | 2,715 | 2,665 | 2,665 | 800 |
2024/03/22 | 2,630 | 2,670 | 2,629 | 2,670 | 600 |
2024/03/21 | 2,620 | 2,627 | 2,611 | 2,620 | 3,100 |
2024/03/19 | 2,620 | 2,670 | 2,620 | 2,670 | 600 |
2024/03/18 | 2,606 | 2,670 | 2,606 | 2,670 | 2,400 |
2024/03/15 | 2,700 | 2,700 | 2,602 | 2,606 | 600 |
2024/03/14 | 2,700 | 2,700 | 2,669 | 2,669 | 300 |
2024/03/13 | 2,630 | 2,632 | 2,628 | 2,628 | 500 |
2024/03/12 | 2,638 | 2,638 | 2,638 | 2,638 | 200 |
2024/03/11 | 2,700 | 2,700 | 2,640 | 2,693 | 1,500 |
2024/03/08 | 2,695 | 2,700 | 2,695 | 2,700 | 300 |
2024/03/07 | 2,738 | 2,738 | 2,720 | 2,720 | 1,000 |
2024/03/06 | 2,740 | 2,740 | 2,700 | 2,720 | 1,300 |
2024/03/05 | 2,800 | 2,800 | 2,751 | 2,751 | 1,800 |
2024/03/04 | 2,811 | 2,820 | 2,811 | 2,816 | 600 |
2024/03/01 | 2,849 | 2,849 | 2,781 | 2,811 | 900 |
2024/02/29 | 2,801 | 2,860 | 2,801 | 2,824 | 900 |
2024/02/28 | 2,887 | 2,887 | 2,781 | 2,809 | 900 |
2024/02/27 | 2,873 | 2,899 | 2,840 | 2,840 | 1,200 |
2024/02/26 | 2,735 | 2,983 | 2,735 | 2,873 | 4,500 |
2024/02/22 | 2,560 | 2,699 | 2,560 | 2,693 | 3,700 |
2024/02/21 | 2,520 | 2,547 | 2,520 | 2,547 | 600 |
2024/02/20 | 2,539 | 2,540 | 2,520 | 2,520 | 500 |
2024/02/19 | 2,510 | 2,515 | 2,500 | 2,502 | 500 |
2024/02/16 | 2,518 | 2,528 | 2,484 | 2,500 | 1,500 |
2024/02/15 | 2,510 | 2,516 | 2,507 | 2,516 | 600 |
2024/02/14 | 2,525 | 2,525 | 2,490 | 2,510 | 1,500 |
2024/02/13 | 2,579 | 2,579 | 2,521 | 2,537 | 3,200 |
2024/02/09 | 2,620 | 2,620 | 2,580 | 2,580 | 1,400 |
2024/02/08 | 2,801 | 2,801 | 2,622 | 2,622 | 6,100 |
2024/02/07 | 2,821 | 2,852 | 2,765 | 2,795 | 2,400 |
2024/02/06 | 2,942 | 2,942 | 2,828 | 2,829 | 7,400 |
2024/02/05 | 2,950 | 3,085 | 2,818 | 2,972 | 19,700 |
2024/02/02 | 3,175 | 3,610 | 3,135 | 3,340 | 20,800 |
2024/02/01 | 3,020 | 3,115 | 2,998 | 3,115 | 4,700 |
2024/01/31 | 2,956 | 3,030 | 2,954 | 3,020 | 2,300 |
2024/01/30 | 2,874 | 2,956 | 2,866 | 2,956 | 2,700 |
2024/01/29 | 2,881 | 2,893 | 2,879 | 2,893 | 700 |
2024/01/26 | 2,870 | 2,929 | 2,870 | 2,870 | 3,400 |
2024/01/25 | 2,848 | 2,870 | 2,810 | 2,870 | 3,800 |
2024/01/24 | 2,701 | 2,869 | 2,701 | 2,832 | 10,600 |
2024/01/23 | 2,630 | 2,651 | 2,630 | 2,651 | 3,700 |
2024/01/22 | 2,588 | 2,602 | 2,588 | 2,602 | 1,800 |
2024/01/19 | 2,565 | 2,580 | 2,564 | 2,570 | 2,400 |
2024/01/18 | 2,558 | 2,566 | 2,558 | 2,565 | 2,700 |
2024/01/17 | 2,549 | 2,565 | 2,521 | 2,535 | 5,300 |
2024/01/16 | 2,490 | 2,549 | 2,490 | 2,549 | 4,900 |
2024/01/15 | 2,407 | 2,487 | 2,407 | 2,487 | 4,500 |
2024/01/12 | 2,397 | 2,407 | 2,397 | 2,407 | 1,400 |
2024/01/11 | 2,387 | 2,409 | 2,387 | 2,396 | 3,800 |
2024/01/10 | 2,387 | 2,387 | 2,387 | 2,387 | 500 |
2024/01/09 | 2,320 | 2,387 | 2,320 | 2,387 | 1,500 |
2024/01/05 | 2,301 | 2,336 | 2,301 | 2,320 | 700 |
2024/01/04 | 2,290 | 2,310 | 2,290 | 2,301 | 1,100 |
2023/12/29 | 2,262 | 2,290 | 2,262 | 2,290 | 600 |
2023/12/28 | 2,253 | 2,295 | 2,253 | 2,256 | 700 |
2023/12/27 | 2,323 | 2,323 | 2,240 | 2,245 | 2,900 |
2023/12/26 | 2,298 | 2,298 | 2,298 | 2,298 | 400 |
2023/12/25 | 2,340 | 2,340 | 2,290 | 2,298 | 900 |
2023/12/22 | 2,315 | 2,340 | 2,315 | 2,340 | 1,100 |
2023/12/21 | 2,295 | 2,315 | 2,295 | 2,315 | 1,700 |
2023/12/20 | 2,280 | 2,300 | 2,280 | 2,295 | 2,300 |
2023/12/19 | 2,252 | 2,293 | 2,252 | 2,280 | 2,300 |
2023/12/18 | 2,230 | 2,248 | 2,230 | 2,248 | 900 |
2023/12/15 | 2,228 | 2,229 | 2,226 | 2,229 | 1,300 |
2023/12/14 | 2,250 | 2,255 | 2,228 | 2,228 | 2,000 |
2023/12/13 | 2,255 | 2,255 | 2,250 | 2,250 | 2,000 |
2023/12/12 | 2,247 | 2,255 | 2,247 | 2,255 | 57,000 |
2023/12/11 | 2,250 | 2,250 | 2,246 | 2,247 | 4,300 |
2023/12/08 | 2,248 | 2,249 | 2,248 | 2,248 | 2,400 |
2023/12/07 | 2,305 | 2,305 | 2,282 | 2,282 | 2,000 |
2023/12/06 | 2,290 | 2,305 | 2,290 | 2,305 | 1,400 |
2023/12/05 | 2,257 | 2,263 | 2,257 | 2,262 | 2,100 |
2023/12/04 | 2,250 | 2,274 | 2,250 | 2,274 | 1,900 |
2023/12/01 | 2,300 | 2,311 | 2,300 | 2,300 | 1,800 |
2023/11/30 | 2,285 | 2,285 | 2,285 | 2,285 | 100 |
2023/11/29 | 2,280 | 2,290 | 2,277 | 2,280 | 2,600 |
2023/11/28 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
2023/11/27 | 2,290 | 2,290 | 2,278 | 2,280 | 2,100 |
2023/11/24 | 2,278 | 2,279 | 2,275 | 2,278 | 2,400 |
2023/11/22 | 2,260 | 2,278 | 2,200 | 2,278 | 1,400 |
2023/11/21 | 2,247 | 2,259 | 2,247 | 2,259 | 1,100 |
2023/11/20 | 2,233 | 2,250 | 2,233 | 2,247 | 1,800 |
2023/11/17 | 2,268 | 2,269 | 2,266 | 2,266 | 3,500 |
2023/11/16 | 2,297 | 2,297 | 2,266 | 2,266 | 500 |
2023/11/15 | 2,276 | 2,300 | 2,266 | 2,300 | 1,300 |
2023/11/14 | 2,302 | 2,302 | 2,266 | 2,266 | 1,300 |
2023/11/13 | 2,300 | 2,320 | 2,299 | 2,302 | 3,200 |
2023/11/10 | 2,308 | 2,308 | 2,303 | 2,308 | 2,400 |
2023/11/09 | 2,275 | 2,310 | 2,275 | 2,308 | 800 |
2023/11/07 | 2,275 | 2,275 | 2,275 | 2,275 | 1,900 |
2023/11/06 | 2,311 | 2,311 | 2,274 | 2,275 | 2,900 |
2023/11/02 | 2,315 | 2,315 | 2,310 | 2,311 | 1,600 |
2023/11/01 | 2,365 | 2,365 | 2,302 | 2,315 | 3,800 |
2023/10/31 | 2,348 | 2,348 | 2,345 | 2,345 | 2,900 |
2023/10/30 | 2,349 | 2,349 | 2,345 | 2,346 | 2,000 |
2023/10/27 | 2,350 | 2,355 | 2,339 | 2,349 | 1,900 |
2023/10/26 | 2,350 | 2,360 | 2,346 | 2,350 | 2,400 |
2023/10/25 | 2,335 | 2,358 | 2,335 | 2,350 | 1,300 |
2023/10/24 | 2,369 | 2,369 | 2,260 | 2,310 | 2,200 |
2023/10/23 | 2,325 | 2,360 | 2,315 | 2,360 | 2,400 |
2023/10/20 | 2,226 | 2,328 | 2,226 | 2,328 | 3,300 |
2023/10/19 | 2,194 | 2,263 | 2,194 | 2,226 | 1,200 |
2023/10/18 | 2,237 | 2,237 | 2,194 | 2,194 | 3,400 |
2023/10/17 | 2,216 | 2,239 | 2,216 | 2,237 | 1,200 |
2023/10/16 | 2,205 | 2,225 | 2,205 | 2,215 | 900 |
2023/10/13 | 2,210 | 2,210 | 2,205 | 2,205 | 2,800 |
2023/10/12 | 2,190 | 2,210 | 2,190 | 2,210 | 800 |
2023/10/11 | 2,155 | 2,196 | 2,155 | 2,190 | 1,700 |
2023/10/10 | 2,124 | 2,155 | 2,124 | 2,155 | 1,000 |
2023/10/06 | 2,102 | 2,102 | 2,102 | 2,102 | 200 |
2023/10/05 | 2,100 | 2,102 | 2,100 | 2,102 | 1,100 |
2023/10/04 | 2,212 | 2,212 | 2,100 | 2,100 | 3,400 |
2023/10/03 | 2,210 | 2,234 | 2,210 | 2,221 | 3,200 |
2023/10/02 | 2,100 | 2,210 | 2,100 | 2,210 | 1,100 |
2023/09/29 | 2,100 | 2,100 | 2,099 | 2,099 | 300 |
2023/09/27 | 2,096 | 2,113 | 2,063 | 2,112 | 700 |
2023/09/26 | 2,217 | 2,217 | 2,100 | 2,100 | 2,800 |
2023/09/25 | 2,257 | 2,257 | 2,167 | 2,167 | 3,000 |
2023/09/22 | 2,369 | 2,369 | 2,307 | 2,307 | 2,500 |
2023/09/21 | 2,400 | 2,425 | 2,374 | 2,374 | 5,900 |
2023/09/20 | 2,331 | 2,400 | 2,331 | 2,400 | 5,400 |
2023/09/19 | 2,280 | 2,319 | 2,280 | 2,319 | 1,500 |
2023/09/15 | 2,256 | 2,280 | 2,205 | 2,280 | 2,800 |
2023/09/14 | 2,180 | 2,255 | 2,180 | 2,255 | 2,600 |
2023/09/13 | 2,164 | 2,197 | 2,164 | 2,197 | 1,200 |
2023/09/12 | 2,128 | 2,185 | 2,128 | 2,170 | 9,300 |
2023/09/11 | 2,032 | 2,128 | 2,032 | 2,128 | 6,300 |
2023/09/08 | 2,073 | 2,073 | 2,032 | 2,032 | 1,300 |
2023/09/07 | 2,073 | 2,075 | 2,073 | 2,075 | 500 |
2023/09/06 | 2,070 | 2,074 | 2,006 | 2,074 | 1,200 |
2023/09/05 | 2,092 | 2,106 | 2,063 | 2,065 | 4,600 |
2023/09/04 | 2,057 | 2,092 | 2,043 | 2,092 | 3,800 |