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 |
|---|---|---|---|---|---|
| 2025/06/13 | 829 | 831 | 819 | 827 | 3,900 |
| 2025/06/12 | 827 | 830 | 819 | 829 | 7,000 |
| 2025/06/11 | 829 | 830 | 819 | 827 | 16,200 |
| 2025/06/10 | 831 | 831 | 829 | 829 | 5,800 |
| 2025/06/09 | 830 | 836 | 829 | 831 | 4,200 |
| 2025/06/06 | 832 | 832 | 829 | 830 | 2,600 |
| 2025/06/05 | 833 | 833 | 829 | 830 | 2,300 |
| 2025/06/04 | 834 | 835 | 831 | 832 | 3,500 |
| 2025/06/03 | 831 | 832 | 828 | 831 | 5,500 |
| 2025/06/02 | 823 | 830 | 823 | 826 | 4,900 |
| 2025/05/30 | 817 | 823 | 817 | 823 | 7,900 |
| 2025/05/29 | 817 | 818 | 815 | 817 | 4,200 |
| 2025/05/28 | 809 | 818 | 809 | 817 | 11,200 |
| 2025/05/27 | 806 | 809 | 806 | 808 | 3,500 |
| 2025/05/26 | 800 | 809 | 800 | 805 | 6,900 |
| 2025/05/23 | 784 | 800 | 778 | 798 | 107,200 |
| 2025/05/22 | 795 | 795 | 781 | 786 | 13,300 |
| 2025/05/21 | 783 | 795 | 781 | 795 | 15,400 |
| 2025/05/20 | 800 | 800 | 780 | 787 | 20,100 |
| 2025/05/19 | 810 | 810 | 788 | 796 | 52,200 |
| 2025/05/16 | 820 | 820 | 787 | 810 | 47,000 |
| 2025/05/15 | 846 | 858 | 793 | 823 | 134,100 |
| 2025/05/14 | 1,058 | 1,091 | 815 | 816 | 49,100 |
| 2025/05/13 | 1,093 | 1,093 | 1,057 | 1,057 | 5,700 |
| 2025/05/12 | 1,079 | 1,094 | 1,079 | 1,080 | 3,600 |
| 2025/05/09 | 1,078 | 1,081 | 1,073 | 1,079 | 4,000 |
| 2025/05/08 | 1,081 | 1,081 | 1,058 | 1,078 | 1,100 |
| 2025/05/07 | 1,071 | 1,089 | 1,070 | 1,073 | 1,400 |
| 2025/05/02 | 1,063 | 1,071 | 1,059 | 1,071 | 1,700 |
| 2025/05/01 | 1,090 | 1,090 | 1,060 | 1,063 | 2,800 |
| 2025/04/30 | 1,100 | 1,100 | 1,060 | 1,095 | 4,200 |
| 2025/04/28 | 1,128 | 1,128 | 1,080 | 1,080 | 7,300 |
| 2025/04/25 | 1,030 | 1,146 | 1,030 | 1,125 | 54,100 |
| 2025/04/24 | 1,068 | 1,068 | 1,014 | 1,039 | 2,400 |
| 2025/04/23 | 1,035 | 1,070 | 1,006 | 1,068 | 22,700 |
| 2025/04/22 | 1,079 | 1,079 | 980 | 1,005 | 35,500 |
| 2025/04/21 | 930 | 1,080 | 900 | 1,080 | 170,000 |
| 2025/04/18 | 888 | 930 | 888 | 930 | 9,400 |
| 2025/04/17 | 883 | 888 | 882 | 888 | 1,900 |
| 2025/04/16 | 891 | 894 | 882 | 882 | 1,200 |
| 2025/04/15 | 893 | 894 | 881 | 888 | 1,500 |
| 2025/04/14 | 884 | 891 | 877 | 888 | 4,600 |
| 2025/04/11 | 876 | 876 | 860 | 862 | 8,800 |
| 2025/04/10 | 880 | 880 | 840 | 876 | 3,200 |
| 2025/04/09 | 818 | 835 | 810 | 815 | 6,000 |
| 2025/04/08 | 815 | 847 | 815 | 831 | 2,900 |
| 2025/04/07 | 805 | 825 | 777 | 785 | 24,000 |
| 2025/04/04 | 900 | 900 | 872 | 890 | 13,000 |
| 2025/04/03 | 923 | 924 | 901 | 903 | 6,800 |
| 2025/04/02 | 931 | 931 | 920 | 923 | 4,000 |
| 2025/04/01 | 941 | 941 | 931 | 931 | 900 |
| 2025/03/31 | 940 | 951 | 940 | 951 | 2,400 |
| 2025/03/28 | 963 | 963 | 921 | 954 | 4,500 |
| 2025/03/27 | 960 | 970 | 948 | 970 | 7,000 |
| 2025/03/26 | 943 | 961 | 943 | 960 | 8,100 |
| 2025/03/25 | 953 | 955 | 928 | 943 | 5,500 |
| 2025/03/24 | 961 | 962 | 930 | 958 | 10,200 |
| 2025/03/21 | 963 | 964 | 946 | 958 | 3,700 |
| 2025/03/19 | 960 | 961 | 947 | 960 | 5,700 |
| 2025/03/18 | 940 | 960 | 938 | 960 | 14,300 |
| 2025/03/17 | 939 | 941 | 938 | 938 | 1,300 |
| 2025/03/14 | 939 | 939 | 930 | 938 | 2,500 |
| 2025/03/13 | 931 | 939 | 931 | 939 | 4,500 |
| 2025/03/12 | 929 | 938 | 927 | 927 | 1,900 |
| 2025/03/11 | 927 | 928 | 925 | 927 | 5,100 |
| 2025/03/10 | 925 | 934 | 925 | 927 | 2,200 |
| 2025/03/07 | 920 | 930 | 920 | 923 | 2,900 |
| 2025/03/06 | 933 | 935 | 925 | 925 | 1,200 |
| 2025/03/05 | 926 | 935 | 920 | 926 | 8,300 |
| 2025/03/04 | 927 | 933 | 927 | 928 | 4,700 |
| 2025/03/03 | 929 | 933 | 917 | 933 | 7,800 |
| 2025/02/28 | 925 | 932 | 921 | 923 | 5,300 |
| 2025/02/27 | 924 | 930 | 924 | 930 | 3,400 |
| 2025/02/26 | 935 | 935 | 921 | 924 | 4,000 |
| 2025/02/25 | 925 | 935 | 918 | 935 | 6,000 |
| 2025/02/21 | 936 | 936 | 921 | 923 | 1,400 |
| 2025/02/20 | 930 | 930 | 920 | 921 | 2,700 |
| 2025/02/19 | 911 | 929 | 911 | 921 | 7,900 |
| 2025/02/18 | 934 | 949 | 912 | 912 | 3,300 |
| 2025/02/17 | 952 | 952 | 932 | 933 | 4,100 |
| 2025/02/14 | 921 | 955 | 913 | 952 | 11,300 |
| 2025/02/13 | 916 | 919 | 913 | 915 | 3,100 |
| 2025/02/12 | 911 | 925 | 907 | 916 | 9,800 |
| 2025/02/10 | 900 | 918 | 885 | 915 | 56,700 |
| 2025/02/07 | 957 | 972 | 952 | 960 | 15,300 |
| 2025/02/06 | 960 | 965 | 942 | 957 | 18,900 |
| 2025/02/05 | 943 | 955 | 941 | 942 | 3,500 |
| 2025/02/04 | 937 | 943 | 936 | 942 | 7,000 |
| 2025/02/03 | 955 | 955 | 933 | 939 | 4,300 |
| 2025/01/31 | 951 | 957 | 945 | 957 | 9,700 |
| 2025/01/30 | 941 | 950 | 930 | 950 | 23,600 |
| 2025/01/29 | 930 | 944 | 925 | 938 | 29,700 |
| 2025/01/28 | 915 | 918 | 911 | 918 | 5,800 |
| 2025/01/27 | 881 | 919 | 873 | 914 | 29,200 |
| 2025/01/24 | 873 | 880 | 873 | 880 | 8,000 |
| 2025/01/23 | 886 | 886 | 870 | 876 | 3,900 |
| 2025/01/22 | 883 | 889 | 883 | 885 | 2,700 |
| 2025/01/21 | 894 | 894 | 880 | 883 | 3,900 |
| 2025/01/20 | 891 | 895 | 891 | 894 | 1,800 |
| 2025/01/17 | 901 | 901 | 889 | 889 | 7,500 |
| 2025/01/16 | 910 | 910 | 887 | 898 | 6,000 |
| 2025/01/15 | 885 | 909 | 885 | 909 | 10,700 |
| 2025/01/14 | 882 | 891 | 882 | 885 | 4,600 |
| 2025/01/10 | 879 | 882 | 861 | 874 | 7,700 |
| 2025/01/09 | 878 | 880 | 876 | 879 | 2,700 |
| 2025/01/08 | 875 | 880 | 867 | 880 | 17,200 |
| 2025/01/07 | 877 | 877 | 868 | 874 | 5,300 |
| 2025/01/06 | 870 | 878 | 863 | 873 | 5,000 |
| 2024/12/30 | 852 | 855 | 840 | 855 | 8,200 |
| 2024/12/27 | 854 | 855 | 842 | 851 | 12,000 |
| 2024/12/26 | 850 | 855 | 849 | 854 | 5,300 |
| 2024/12/25 | 845 | 849 | 841 | 849 | 8,200 |
| 2024/12/24 | 854 | 855 | 844 | 849 | 13,300 |
| 2024/12/23 | 852 | 855 | 847 | 852 | 11,600 |
| 2024/12/20 | 860 | 869 | 852 | 852 | 8,100 |
| 2024/12/19 | 867 | 867 | 855 | 855 | 2,500 |
| 2024/12/18 | 875 | 878 | 859 | 870 | 7,400 |
| 2024/12/17 | 880 | 880 | 875 | 875 | 2,300 |
| 2024/12/16 | 875 | 900 | 874 | 875 | 8,900 |
| 2024/12/13 | 869 | 874 | 864 | 874 | 1,700 |
| 2024/12/12 | 865 | 870 | 862 | 862 | 6,900 |
| 2024/12/11 | 868 | 868 | 864 | 864 | 1,200 |
| 2024/12/10 | 873 | 875 | 863 | 863 | 10,100 |
| 2024/12/09 | 872 | 876 | 861 | 873 | 4,900 |
| 2024/12/06 | 865 | 895 | 862 | 872 | 11,100 |
| 2024/12/05 | 857 | 864 | 857 | 864 | 3,300 |
| 2024/12/04 | 861 | 862 | 851 | 855 | 10,300 |
| 2024/12/03 | 857 | 866 | 855 | 856 | 2,700 |
| 2024/12/02 | 855 | 862 | 852 | 853 | 6,600 |
| 2024/11/29 | 864 | 867 | 855 | 855 | 7,100 |
| 2024/11/28 | 857 | 864 | 854 | 864 | 3,000 |
| 2024/11/27 | 860 | 866 | 859 | 859 | 9,000 |
| 2024/11/26 | 873 | 877 | 859 | 868 | 13,000 |
| 2024/11/25 | 875 | 897 | 856 | 873 | 49,300 |
| 2024/11/22 | 900 | 904 | 891 | 900 | 6,100 |
| 2024/11/21 | 906 | 909 | 892 | 900 | 7,000 |
| 2024/11/20 | 924 | 927 | 906 | 906 | 22,400 |
| 2024/11/19 | 922 | 922 | 910 | 915 | 4,100 |
| 2024/11/18 | 923 | 924 | 908 | 910 | 5,100 |
| 2024/11/15 | 906 | 935 | 906 | 922 | 37,800 |
| 2024/11/14 | 900 | 914 | 896 | 900 | 21,700 |
| 2024/11/13 | 902 | 907 | 891 | 896 | 5,800 |
| 2024/11/12 | 873 | 903 | 871 | 900 | 18,800 |
| 2024/11/11 | 870 | 879 | 864 | 873 | 8,400 |
| 2024/11/08 | 842 | 875 | 838 | 864 | 20,900 |
| 2024/11/07 | 828 | 838 | 818 | 836 | 25,300 |
| 2024/11/06 | 828 | 829 | 810 | 814 | 25,500 |
| 2024/11/05 | 834 | 841 | 821 | 829 | 30,200 |
| 2024/11/01 | 837 | 847 | 809 | 832 | 132,900 |
| 2024/10/31 | 937 | 957 | 916 | 957 | 36,800 |
| 2024/10/30 | 909 | 937 | 909 | 937 | 15,400 |
| 2024/10/29 | 895 | 906 | 895 | 906 | 7,700 |
| 2024/10/28 | 867 | 894 | 867 | 886 | 11,500 |
| 2024/10/25 | 878 | 878 | 851 | 853 | 4,500 |
| 2024/10/24 | 888 | 891 | 882 | 883 | 3,800 |
| 2024/10/23 | 894 | 895 | 888 | 891 | 5,100 |
| 2024/10/22 | 897 | 898 | 894 | 894 | 6,400 |
| 2024/10/21 | 900 | 905 | 897 | 897 | 5,000 |
| 2024/10/18 | 903 | 903 | 897 | 897 | 1,800 |
| 2024/10/17 | 909 | 909 | 895 | 898 | 6,600 |
| 2024/10/16 | 895 | 909 | 895 | 909 | 5,600 |
| 2024/10/15 | 905 | 908 | 899 | 900 | 11,700 |
| 2024/10/11 | 895 | 906 | 894 | 903 | 8,900 |
| 2024/10/10 | 908 | 908 | 900 | 905 | 5,800 |
| 2024/10/09 | 920 | 920 | 890 | 909 | 9,500 |
| 2024/10/08 | 916 | 920 | 910 | 918 | 3,400 |
| 2024/10/07 | 910 | 915 | 906 | 913 | 5,000 |
| 2024/10/04 | 910 | 910 | 902 | 905 | 2,900 |
| 2024/10/03 | 895 | 920 | 893 | 910 | 7,800 |
| 2024/10/02 | 891 | 896 | 883 | 890 | 3,400 |
| 2024/10/01 | 876 | 900 | 875 | 892 | 3,900 |
| 2024/09/30 | 869 | 905 | 864 | 874 | 6,600 |
| 2024/09/27 | 895 | 963 | 836 | 877 | 20,000 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 3,525 | 3,525 | 3,470 | 3,485 | 1,500 |
| 2024/09/25 | 3,625 | 3,625 | 3,455 | 3,455 | 1,900 |
| 2024/09/24 | 3,655 | 3,655 | 3,600 | 3,600 | 1,000 |
| 2024/09/20 | 3,670 | 3,670 | 3,575 | 3,580 | 2,700 |
| 2024/09/19 | 3,625 | 3,670 | 3,610 | 3,610 | 2,800 |
| 2024/09/18 | 3,560 | 3,645 | 3,560 | 3,625 | 1,600 |
| 2024/09/17 | 3,425 | 3,530 | 3,425 | 3,530 | 3,100 |
| 2024/09/13 | 3,405 | 3,500 | 3,405 | 3,490 | 1,200 |
| 2024/09/12 | 3,525 | 3,530 | 3,400 | 3,400 | 1,500 |
| 2024/09/11 | 3,505 | 3,545 | 3,440 | 3,510 | 1,700 |
| 2024/09/10 | 3,440 | 3,500 | 3,440 | 3,500 | 1,100 |
| 2024/09/09 | 3,450 | 3,450 | 3,400 | 3,430 | 1,100 |
| 2024/09/06 | 3,590 | 3,590 | 3,450 | 3,520 | 2,100 |
| 2024/09/05 | 3,590 | 3,630 | 3,565 | 3,585 | 3,200 |
| 2024/09/04 | 3,605 | 3,680 | 3,600 | 3,610 | 64,700 |
| 2024/09/03 | 3,630 | 3,665 | 3,625 | 3,665 | 5,600 |
| 2024/09/02 | 3,620 | 3,700 | 3,575 | 3,655 | 21,100 |
| 2024/08/30 | 3,360 | 3,380 | 3,350 | 3,375 | 1,200 |
| 2024/08/29 | 3,310 | 3,380 | 3,310 | 3,380 | 1,000 |
| 2024/08/28 | 3,350 | 3,380 | 3,350 | 3,380 | 1,700 |
| 2024/08/27 | 3,295 | 3,350 | 3,295 | 3,350 | 1,000 |
| 2024/08/26 | 3,320 | 3,320 | 3,255 | 3,285 | 1,300 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | 900 |
| 2024/08/22 | 3,215 | 3,345 | 3,215 | 3,315 | 2,600 |
| 2024/08/21 | 3,120 | 3,350 | 3,120 | 3,225 | 3,600 |
| 2024/08/20 | 3,185 | 3,185 | 3,105 | 3,120 | 1,100 |
| 2024/08/19 | 3,230 | 3,230 | 3,210 | 3,210 | 900 |