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
2004/12/29 292 292 285 285 3,000
2004/12/28 292 292 280 280 11,000
2004/12/27 280 282 275 282 9,000
2004/12/24 280 281 280 280 17,000
2004/12/22 280 280 279 280 13,000
2004/12/21 280 280 279 280 27,000
2004/12/20 280 280 280 280 12,000
2004/12/17 279 280 279 280 18,000
2004/12/16 271 280 271 280 24,000
2004/12/15 275 280 275 280 15,000
2004/12/14 283 283 280 280 15,000
2004/12/13 283 283 283 283 6,000
2004/12/10 280 283 278 283 8,000
2004/12/09 283 285 278 278 3,000
2004/12/08 280 280 275 278 15,000
2004/12/07 276 280 276 280 9,000
2004/12/06 279 280 279 280 13,000
2004/12/03 280 280 278 280 17,000
2004/12/02 280 280 280 280 1,000
2004/12/01 280 282 278 280 10,000
2004/11/30 280 280 280 280 1,000
2004/11/29 278 280 278 280 27,000
2004/11/26 270 278 270 278 9,000
2004/11/25 270 270 270 270 18,000
2004/11/24 277 277 275 275 10,000
2004/11/22 277 280 277 280 9,000
2004/11/19 277 281 274 281 18,000
2004/11/18 279 283 273 276 60,000
2004/11/17 263 270 258 269 76,000
2004/11/16 300 300 295 295 8,000
2004/11/12 370 370 365 365 14,000
2004/11/11 360 360 360 360 2,000
2004/11/10 370 370 365 365 15,000
2004/11/09 370 375 370 375 5,000
2004/11/08 370 370 370 370 9,000
2004/11/05 365 375 365 375 10,000
2004/11/04 375 375 375 375 1,000
2004/10/29 363 363 363 363 1,000
2004/10/28 360 360 355 355 3,000
2004/10/27 360 360 360 360 12,000
2004/10/26 350 360 350 360 18,000
2004/10/25 357 359 350 350 5,000
2004/10/22 355 358 355 358 6,000
2004/10/21 360 360 355 355 13,000
2004/10/19 361 361 361 361 5,000
2004/10/18 361 361 361 361 2,000
2004/10/15 366 366 363 366 16,000
2004/10/13 366 366 366 366 3,000
2004/10/12 361 361 360 360 8,000
2004/10/08 360 360 360 360 2,000
2004/10/07 370 370 370 370 6,000
2004/10/06 365 370 365 370 2,000
2004/10/05 365 365 365 365 1,000
2004/10/04 370 370 370 370 99,000
2004/10/01 360 370 360 370 8,000
2004/09/30 365 370 360 360 20,000
2004/09/29 367 370 365 365 19,000
2004/09/28 370 370 368 368 6,000
2004/09/27 375 380 375 375 35,000
2004/09/24 380 380 378 378 15,000
2004/09/22 385 386 385 385 5,000
2004/09/21 388 388 383 385 30,000
2004/09/17 390 390 385 388 21,000
2004/09/16 395 398 395 396 20,000
2004/09/15 398 400 398 398 6,000
2004/09/14 400 400 398 398 32,000
2004/09/13 393 400 393 400 65,000
2004/09/10 399 400 398 398 46,000
2004/09/09 400 400 398 399 20,000
2004/09/08 400 400 398 400 9,000
2004/09/07 399 400 399 399 37,000
2004/09/06 400 400 399 399 49,000
2004/09/03 400 400 398 400 10,000
2004/09/02 406 410 400 406 17,000
2004/09/01 400 411 400 411 28,000
2004/08/31 400 400 397 397 8,000
2004/08/30 400 408 400 401 25,000
2004/08/27 395 403 395 400 32,000
2004/08/26 400 400 395 396 35,000
2004/08/25 400 400 395 400 14,000
2004/08/24 400 400 395 400 8,000
2004/08/23 400 405 400 405 5,000
2004/08/20 405 405 400 400 9,000
2004/08/19 405 419 400 410 40,000
2004/08/18 402 410 400 410 45,000
2004/08/17 383 400 380 400 36,000
2004/08/16 391 399 390 397 25,000
2004/08/13 387 390 380 390 36,000
2004/08/12 385 390 380 389 20,000
2004/08/11 390 395 390 390 32,000
2004/08/10 385 400 385 395 26,000
2004/08/09 385 385 366 379 21,000
2004/08/06 388 395 388 395 11,000
2004/08/05 399 409 393 393 48,000
2004/08/04 392 397 380 397 65,000
2004/08/03 411 411 394 400 95,000
2004/08/02 373 419 373 401 287,000
2004/07/30 357 370 356 368 38,000
2004/07/29 372 372 355 355 80,000
2004/07/28 372 379 370 372 19,000
2004/07/27 382 382 370 371 47,000
2004/07/26 384 384 376 376 49,000
2004/07/23 373 383 372 380 49,000
2004/07/22 371 371 368 371 20,000
2004/07/21 371 371 366 371 12,000
2004/07/20 367 370 366 370 19,000
2004/07/16 365 365 360 365 15,000
2004/07/15 370 370 365 365 16,000
2004/07/14 370 373 364 370 36,000
2004/07/13 370 375 365 370 45,000
2004/07/12 365 370 365 370 29,000
2004/07/09 367 370 360 365 61,000
2004/07/08 353 368 353 366 58,000
2004/07/07 358 358 341 341 19,000
2004/07/06 354 364 350 358 46,000
2004/07/05 351 351 346 350 10,000
2004/07/02 350 354 350 350 26,000
2004/07/01 350 350 350 350 11,000
2004/06/30 337 350 337 350 13,000
2004/06/29 335 336 335 336 11,000
2004/06/28 335 335 335 335 6,000
2004/06/25 335 335 335 335 1,000
2004/06/24 335 340 335 340 3,000
2004/06/23 334 335 334 335 16,000
2004/06/22 340 340 335 335 9,000
2004/06/21 345 350 330 336 8,000
2004/06/18 353 353 340 345 14,000
2004/06/17 358 358 350 352 11,000
2004/06/16 341 350 340 350 31,000
2004/06/15 346 350 341 341 20,000
2004/06/14 345 346 340 346 24,000
2004/06/11 355 355 351 351 5,000
2004/06/10 355 355 340 355 43,000
2004/06/09 365 365 355 355 8,000
2004/06/08 368 368 360 365 20,000
2004/06/07 368 371 359 371 26,000
2004/06/04 362 366 355 365 32,000
2004/06/03 374 383 360 366 105,000
2004/06/02 358 385 358 365 253,000
2004/06/01 340 350 340 350 39,000
2004/05/31 330 330 321 330 14,000
2004/05/28 342 342 335 342 12,000
2004/05/27 341 342 341 342 3,000
2004/05/26 360 365 350 358 59,000
2004/05/25 333 360 333 359 106,000
2004/05/24 320 330 320 328 3,000
2004/05/21 305 325 305 320 17,000
2004/05/20 286 300 286 300 9,000
2004/05/19 275 286 270 284 6,000
2004/05/18 270 275 270 275 5,000
2004/05/17 285 285 276 276 9,000
2004/05/14 288 288 285 285 3,000
2004/05/13 288 288 288 288 3,000
2004/05/12 291 291 286 286 3,000
2004/05/11 280 283 280 283 2,000
2004/05/10 325 327 300 300 18,000
2004/05/07 320 320 320 320 4,000
2004/05/06 323 325 323 325 7,000
2004/04/30 325 325 323 323 6,000
2004/04/27 344 344 320 320 5,000
2004/04/26 345 345 340 340 6,000
2004/04/23 330 330 328 330 10,000
2004/04/22 330 330 322 322 9,000
2004/04/21 327 328 321 321 7,000
2004/04/20 325 328 324 328 30,000
2004/04/19 335 335 317 317 14,000
2004/04/16 330 350 326 339 46,000
2004/04/15 340 350 320 325 76,000
2004/04/14 328 350 320 350 26,000
2004/04/13 335 340 335 335 33,000
2004/04/12 337 338 320 335 23,000
2004/04/09 313 340 313 340 18,000
2004/04/08 312 340 308 340 42,000
2004/04/07 310 313 310 313 18,000
2004/04/06 307 309 305 309 14,000
2004/04/05 303 307 300 306 17,000
2004/04/02 294 300 292 300 11,000
2004/04/01 298 298 285 286 27,000
2004/03/31 289 298 289 298 2,000
2004/03/30 301 301 290 299 17,000
2004/03/29 309 310 291 309 20,000
2004/03/26 287 304 287 304 8,000
2004/03/25 300 300 290 295 31,000
2004/03/24 301 301 292 299 16,000
2004/03/23 290 301 285 301 18,000
2004/03/22 295 317 285 285 64,000
2004/03/19 292 297 291 295 9,000
2004/03/18 288 290 280 290 40,000
2004/03/17 286 288 285 287 11,000
2004/03/16 281 290 281 285 4,000
2004/03/15 280 285 280 280 6,000
2004/03/12 281 281 280 280 5,000
2004/03/10 290 290 281 281 10,000
2004/03/09 285 290 280 290 6,000
2004/03/08 287 287 276 276 5,000
2004/03/05 293 293 288 288 8,000
2004/03/04 290 290 284 290 24,000
2004/03/03 280 286 280 286 7,000
2004/03/02 279 279 275 275 4,000
2004/03/01 277 277 277 277 2,000
2004/02/27 270 270 270 270 3,000
2004/02/26 270 270 270 270 14,000
2004/02/25 263 265 263 265 4,000
2004/02/24 263 263 263 263 1,000
2004/02/23 261 262 261 262 6,000
2004/02/20 261 261 261 261 2,000
2004/02/19 261 261 261 261 1,000
2004/02/18 260 260 260 260 3,000
2004/02/17 270 270 260 260 9,000
2004/02/16 270 270 270 270 3,000
2004/02/13 270 270 270 270 3,000
2004/02/12 270 270 270 270 6,000
2004/02/10 265 265 265 265 5,000
2004/02/09 265 267 265 265 5,000
2004/02/06 261 265 261 265 5,000
2004/02/05 265 270 261 261 6,000
2004/02/04 270 270 270 270 3,000
2004/02/03 270 270 270 270 4,000
2004/02/02 264 264 264 264 1,000
2004/01/30 266 266 266 266 7,000
2004/01/28 270 270 266 266 4,000
2004/01/27 271 271 270 270 5,000
2004/01/26 265 270 265 270 14,000
2004/01/23 264 270 264 265 9,000
2004/01/22 266 266 261 264 15,000
2004/01/20 272 272 260 260 12,000
2004/01/16 270 270 270 270 7,000
2004/01/15 270 270 270 270 12,000
2004/01/14 270 270 270 270 14,000
2004/01/13 267 270 267 270 7,000
2004/01/09 270 271 266 266 12,000
2004/01/08 262 265 262 265 3,000
2004/01/07 255 261 255 261 5,000
2004/01/06 255 255 255 255 5,000
2004/01/05 250 252 250 252 6,000

このページの先頭へ