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
2024/03/29 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
2023/09/01 1,947 2,044 1,947 2,044 7,800
2023/08/31 1,925 1,955 1,925 1,931 2,200
2023/08/30 1,953 1,953 1,900 1,900 300
2023/08/29 1,969 1,969 1,913 1,913 38,000
2023/08/28 1,863 1,931 1,863 1,931 4,800
2023/08/25 1,840 1,903 1,813 1,903 1,500
2023/08/24 1,832 1,850 1,832 1,850 300
2023/08/23 1,848 1,873 1,814 1,860 3,600
2023/08/22 1,819 1,821 1,802 1,808 1,200
2023/08/21 1,831 1,836 1,811 1,819 1,000
2023/08/18 1,852 1,852 1,816 1,831 2,500
2023/08/17 1,901 1,901 1,873 1,875 2,200
2023/08/16 1,853 1,900 1,853 1,900 2,000
2023/08/15 1,860 1,891 1,844 1,891 1,400
2023/08/14 1,842 1,885 1,842 1,860 700
2023/08/10 1,868 1,868 1,845 1,845 1,700
2023/08/09 1,852 1,868 1,852 1,868 300
2023/08/08 1,870 1,870 1,842 1,870 1,100
2023/08/07 1,869 1,871 1,851 1,870 3,100
2023/08/04 1,866 1,888 1,858 1,870 3,300
2023/08/03 1,887 1,908 1,883 1,906 2,300
2023/08/02 1,854 1,931 1,854 1,917 5,100
2023/08/01 1,860 1,860 1,837 1,848 2,300
2023/07/31 1,845 1,850 1,800 1,845 13,000
2023/07/28 1,818 1,839 1,815 1,837 2,400
2023/07/27 1,776 1,834 1,776 1,830 5,500
2023/07/26 1,757 1,783 1,757 1,783 1,700
2023/07/25 1,750 1,787 1,746 1,757 5,200
2023/07/24 1,720 1,760 1,720 1,757 4,000
2023/07/21 1,702 1,705 1,701 1,704 1,300
2023/07/20 1,707 1,713 1,689 1,713 5,300
2023/07/19 1,600 1,700 1,600 1,700 11,500
2023/07/18 1,652 1,670 1,573 1,599 8,000
2023/07/14 1,667 1,667 1,594 1,652 7,900
2023/07/13 1,677 1,679 1,674 1,674 3,500
2023/07/12 1,652 1,710 1,652 1,674 4,400
2023/07/11 1,620 1,650 1,614 1,650 5,700
2023/07/10 1,584 1,612 1,584 1,612 3,000
2023/07/07 1,544 1,582 1,544 1,582 2,700
2023/07/06 1,521 1,543 1,521 1,525 3,900
2023/07/05 1,518 1,531 1,518 1,526 1,900
2023/07/04 1,524 1,543 1,518 1,543 1,900
2023/07/03 1,495 1,520 1,495 1,519 3,000
2023/06/30 1,524 1,524 1,492 1,495 2,600
2023/06/29 1,529 1,529 1,507 1,507 2,700
2023/06/28 1,495 1,499 1,495 1,499 1,700
2023/06/27 1,491 1,494 1,491 1,494 1,500
2023/06/26 1,486 1,495 1,486 1,491 1,400
2023/06/23 1,483 1,499 1,483 1,486 700
2023/06/22 1,486 1,487 1,486 1,487 1,100
2023/06/21 1,497 1,503 1,496 1,499 1,300
2023/06/20 1,498 1,499 1,477 1,497 3,000
2023/06/19 1,500 1,500 1,496 1,498 1,400
2023/06/16 1,480 1,485 1,475 1,485 400
2023/06/15 1,481 1,483 1,480 1,480 3,100
2023/06/14 1,480 1,481 1,473 1,481 700
2023/06/13 1,472 1,476 1,472 1,473 2,800
2023/06/12 1,452 1,472 1,452 1,472 1,600
2023/06/09 1,450 1,466 1,450 1,452 400
2023/06/08 1,442 1,450 1,442 1,450 2,000
2023/06/07 1,460 1,465 1,435 1,451 2,400
2023/06/06 1,457 1,473 1,457 1,459 2,300
2023/06/05 1,482 1,487 1,430 1,430 7,400

このページの先頭へ