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
2014/12/30 2,361 2,371 2,361 2,370 1,200
2014/12/29 2,355 2,360 2,352 2,360 1,200
2014/12/26 2,340 2,340 2,340 2,340 100
2014/12/25 2,343 2,354 2,340 2,340 3,500
2014/12/24 2,338 2,343 2,338 2,343 1,700
2014/12/22 2,336 2,340 2,336 2,337 3,500
2014/12/19 2,336 2,336 2,331 2,336 900
2014/12/18 2,331 2,331 2,330 2,331 1,000
2014/12/17 2,327 2,330 2,325 2,330 1,700
2014/12/16 2,330 2,331 2,324 2,324 2,500
2014/12/15 2,332 2,333 2,330 2,330 1,900
2014/12/12 2,330 2,330 2,329 2,330 600
2014/12/11 2,321 2,328 2,321 2,321 2,400
2014/12/10 2,313 2,328 2,313 2,321 2,600
2014/12/09 2,313 2,323 2,311 2,313 1,900
2014/12/08 2,309 2,313 2,307 2,313 3,500
2014/12/05 2,304 2,309 2,304 2,309 3,800
2014/12/04 2,300 2,305 2,282 2,304 3,900
2014/12/03 2,284 2,300 2,276 2,300 4,000
2014/12/02 2,262 2,278 2,262 2,267 1,700
2014/12/01 2,269 2,283 2,269 2,278 1,000
2014/11/28 2,270 2,280 2,250 2,251 2,400
2014/11/27 2,281 2,281 2,250 2,250 4,800
2014/11/26 2,285 2,285 2,281 2,281 1,900
2014/11/25 2,281 2,285 2,281 2,282 900
2014/11/21 2,281 2,281 2,281 2,281 200
2014/11/20 2,288 2,288 2,281 2,281 700
2014/11/19 2,283 2,285 2,283 2,285 600
2014/11/18 2,276 2,283 2,276 2,283 800
2014/11/17 2,279 2,288 2,277 2,288 2,400
2014/11/14 2,300 2,300 2,276 2,277 600
2014/11/13 2,304 2,305 2,285 2,285 1,300
2014/11/12 2,293 2,293 2,290 2,290 1,200
2014/11/11 2,300 2,300 2,293 2,293 1,600
2014/11/10 2,301 2,301 2,300 2,300 600
2014/11/07 2,295 2,295 2,290 2,290 1,100
2014/11/06 2,295 2,295 2,290 2,290 200
2014/11/05 2,300 2,300 2,291 2,291 1,200
2014/11/04 2,289 2,300 2,289 2,291 4,000
2014/10/31 2,274 2,276 2,273 2,276 600
2014/10/30 2,298 2,298 2,284 2,298 600
2014/10/29 2,260 2,291 2,260 2,260 500
2014/10/28 2,270 2,310 2,260 2,260 1,700
2014/10/27 2,260 2,270 2,260 2,270 600
2014/10/24 2,249 2,260 2,249 2,260 400
2014/10/23 2,237 2,245 2,237 2,245 200
2014/10/22 2,258 2,258 2,258 2,258 300
2014/10/21 2,240 2,240 2,240 2,240 400
2014/10/20 2,240 2,251 2,240 2,250 1,300
2014/10/17 2,240 2,241 2,240 2,240 900
2014/10/16 2,257 2,260 2,240 2,240 800
2014/10/15 2,220 2,267 2,220 2,267 400
2014/10/14 2,220 2,221 2,218 2,218 700
2014/10/10 2,252 2,299 2,201 2,220 2,500
2014/10/09 2,299 2,299 2,250 2,252 3,100
2014/10/08 2,298 2,299 2,295 2,299 700
2014/10/07 2,304 2,306 2,298 2,298 1,000
2014/10/06 2,289 2,300 2,289 2,298 400
2014/10/03 2,271 2,275 2,271 2,271 1,000
2014/10/02 2,296 2,296 2,271 2,271 2,400
2014/10/01 2,300 2,300 2,299 2,300 300
2014/09/30 2,301 2,324 2,300 2,300 400
2014/09/29 2,307 2,308 2,299 2,301 2,100
2014/09/26 2,302 2,310 2,300 2,307 2,900
2014/09/25 2,335 2,345 2,334 2,345 4,200
2014/09/24 2,335 2,335 2,327 2,335 4,900
2014/09/22 2,335 2,335 2,326 2,335 1,300
2014/09/19 2,335 2,335 2,325 2,325 2,300
2014/09/18 2,335 2,342 2,323 2,331 4,900
2014/09/17 2,334 2,334 2,324 2,333 3,100
2014/09/16 2,330 2,335 2,327 2,329 2,200
2014/09/12 2,332 2,332 2,329 2,329 2,300
2014/09/11 2,332 2,332 2,330 2,331 2,200
2014/09/10 2,331 2,335 2,330 2,334 4,400
2014/09/09 2,330 2,332 2,330 2,331 900
2014/09/08 2,329 2,335 2,328 2,329 1,800
2014/09/05 2,326 2,330 2,325 2,330 1,500
2014/09/04 2,324 2,330 2,324 2,329 1,700
2014/09/03 2,345 2,345 2,330 2,330 3,500
2014/09/02 2,328 2,345 2,325 2,345 3,500
2014/09/01 2,330 2,330 2,327 2,327 2,200
2014/08/29 2,327 2,330 2,327 2,330 700
2014/08/28 2,329 2,329 2,317 2,327 1,200
2014/08/27 2,329 2,329 2,329 2,329 100
2014/08/26 2,339 2,339 2,314 2,320 2,600
2014/08/25 2,338 2,339 2,338 2,339 300
2014/08/22 2,335 2,339 2,319 2,338 700
2014/08/21 2,346 2,346 2,330 2,336 500
2014/08/20 2,314 2,320 2,314 2,320 300
2014/08/19 2,332 2,332 2,311 2,314 2,000
2014/08/18 2,339 2,341 2,320 2,332 2,400
2014/08/15 2,317 2,324 2,314 2,324 1,500
2014/08/14 2,322 2,322 2,317 2,317 900
2014/08/13 2,319 2,320 2,310 2,320 500
2014/08/12 2,331 2,338 2,329 2,329 1,200
2014/08/11 2,328 2,338 2,328 2,331 900
2014/08/08 2,305 2,326 2,305 2,326 500
2014/08/07 2,303 2,328 2,303 2,320 300
2014/08/06 2,300 2,335 2,297 2,335 1,900
2014/08/05 2,300 2,310 2,300 2,300 4,000
2014/08/04 2,320 2,339 2,302 2,337 3,500
2014/08/01 2,310 2,320 2,302 2,320 1,100
2014/07/31 2,338 2,338 2,310 2,338 1,400
2014/07/30 2,301 2,338 2,301 2,335 2,900
2014/07/29 2,340 2,350 2,340 2,350 2,200
2014/07/28 2,350 2,351 2,340 2,340 3,100
2014/07/25 2,351 2,351 2,350 2,350 1,700
2014/07/24 2,350 2,363 2,349 2,363 1,200
2014/07/23 2,362 2,362 2,349 2,350 1,200
2014/07/22 2,350 2,350 2,350 2,350 1,400
2014/07/18 2,355 2,355 2,350 2,350 1,000
2014/07/17 2,366 2,367 2,360 2,360 1,100
2014/07/16 2,349 2,367 2,349 2,366 700
2014/07/15 2,355 2,368 2,349 2,349 1,700
2014/07/14 2,352 2,368 2,350 2,368 2,500
2014/07/11 2,353 2,353 2,351 2,352 1,900
2014/07/10 2,359 2,388 2,355 2,356 2,600
2014/07/09 2,373 2,373 2,354 2,356 1,200
2014/07/08 2,378 2,396 2,355 2,355 2,900
2014/07/07 2,360 2,379 2,350 2,379 5,800
2014/07/04 2,352 2,353 2,350 2,353 1,600
2014/07/03 2,355 2,355 2,342 2,351 2,100
2014/07/02 2,370 2,370 2,344 2,345 2,400
2014/07/01 2,387 2,387 2,340 2,356 3,800
2014/06/30 2,352 2,374 2,332 2,369 3,600
2014/06/27 2,335 2,352 2,325 2,352 2,200
2014/06/26 2,353 2,359 2,335 2,335 2,100
2014/06/25 2,369 2,369 2,325 2,325 1,700
2014/06/24 2,348 2,369 2,325 2,327 1,200
2014/06/23 2,340 2,384 2,320 2,320 5,200
2014/06/20 2,339 2,340 2,318 2,318 1,000
2014/06/19 2,338 2,338 2,319 2,319 1,900
2014/06/18 2,337 2,338 2,320 2,338 3,500
2014/06/17 2,288 2,394 2,288 2,337 3,900
2014/06/16 2,251 2,288 2,250 2,288 2,800
2014/06/13 2,252 2,262 2,229 2,244 1,800
2014/06/12 2,277 2,277 2,260 2,265 3,200
2014/06/11 2,250 2,279 2,250 2,277 2,200
2014/06/10 2,243 2,252 2,243 2,250 5,800
2014/06/09 2,228 2,243 2,220 2,243 1,800
2014/06/06 2,170 2,218 2,170 2,218 2,300
2014/06/05 2,170 2,185 2,170 2,170 1,000
2014/06/04 2,163 2,170 2,163 2,170 1,700
2014/06/03 2,167 2,167 2,160 2,160 1,200
2014/06/02 2,170 2,170 2,167 2,167 300
2014/05/30 2,149 2,168 2,149 2,162 1,700
2014/05/29 2,145 2,150 2,145 2,150 1,500
2014/05/28 2,145 2,145 2,145 2,145 1,000
2014/05/27 2,147 2,149 2,144 2,145 1,400
2014/05/26 2,130 2,130 2,130 2,130 100
2014/05/23 2,126 2,126 2,126 2,126 500
2014/05/22 2,140 2,140 2,128 2,128 900
2014/05/21 2,147 2,147 2,147 2,147 100
2014/05/20 2,140 2,140 2,140 2,140 400
2014/05/19 2,135 2,140 2,135 2,140 1,400
2014/05/16 2,140 2,140 2,135 2,135 500
2014/05/15 2,125 2,139 2,122 2,135 500
2014/05/14 2,150 2,152 2,121 2,125 4,000
2014/05/13 2,040 2,040 2,040 2,040 400
2014/05/12 2,050 2,050 2,045 2,045 1,400
2014/05/09 2,050 2,050 2,050 2,050 1,100
2014/05/08 2,008 2,008 2,008 2,008 200
2014/05/07 2,006 2,006 2,006 2,006 1,300
2014/05/02 2,000 2,007 2,000 2,006 1,300
2014/05/01 2,001 2,007 1,999 2,007 4,200
2014/04/30 2,029 2,029 2,029 2,029 300
2014/04/28 2,002 2,019 2,001 2,019 3,600
2014/04/25 2,025 2,025 2,002 2,002 2,100
2014/04/24 2,025 2,025 2,025 2,025 100
2014/04/23 2,050 2,050 2,030 2,030 1,300
2014/04/22 2,049 2,050 2,049 2,050 700
2014/04/21 2,076 2,076 2,050 2,050 1,700
2014/04/18 2,078 2,085 2,078 2,085 500
2014/04/17 2,076 2,078 2,076 2,078 900
2014/04/16 2,078 2,078 2,076 2,076 400
2014/04/15 2,082 2,083 2,082 2,083 200
2014/04/14 2,100 2,100 2,082 2,082 600
2014/04/11 2,113 2,117 2,100 2,110 3,600
2014/04/10 2,118 2,118 2,118 2,118 1,900
2014/04/09 2,136 2,136 2,115 2,118 1,000
2014/04/08 2,145 2,145 2,140 2,140 300
2014/04/07 2,148 2,148 2,146 2,146 1,000
2014/04/04 2,151 2,162 2,150 2,150 1,300
2014/04/03 2,160 2,160 2,151 2,151 1,600
2014/04/02 2,155 2,160 2,153 2,160 1,200
2014/04/01 2,155 2,155 2,155 2,155 1,100
2014/03/31 2,162 2,162 2,152 2,152 800
2014/03/27 2,162 2,162 2,162 2,162 200
2014/03/26 2,145 2,161 2,145 2,152 1,200
2014/03/25 2,161 2,161 2,150 2,159 500
2014/03/24 2,162 2,162 2,140 2,140 300
2014/03/20 2,142 2,142 2,140 2,141 500
2014/03/19 2,142 2,143 2,142 2,142 1,600
2014/03/18 2,150 2,163 2,150 2,160 2,800
2014/03/17 2,244 2,244 2,195 2,195 2,200
2014/03/14 2,250 2,259 2,245 2,245 3,300
2014/03/13 2,258 2,270 2,258 2,270 600
2014/03/12 2,261 2,261 2,258 2,258 1,200
2014/03/11 2,290 2,290 2,245 2,258 1,600
2014/03/10 2,295 2,295 2,293 2,293 900
2014/03/07 2,300 2,300 2,295 2,295 400
2014/03/06 2,295 2,295 2,295 2,295 400
2014/03/05 2,290 2,290 2,290 2,290 200
2014/03/04 2,271 2,275 2,271 2,275 200
2014/03/03 2,290 2,290 2,274 2,290 1,400
2014/02/28 2,290 2,290 2,288 2,288 900
2014/02/27 2,270 2,290 2,270 2,290 500
2014/02/26 2,270 2,270 2,270 2,270 200
2014/02/25 2,261 2,261 2,261 2,261 200
2014/02/24 2,260 2,270 2,260 2,260 1,300
2014/02/21 2,258 2,260 2,258 2,260 300
2014/02/20 2,260 2,260 2,260 2,260 200
2014/02/19 2,260 2,260 2,250 2,250 400
2014/02/18 2,258 2,258 2,233 2,255 2,000
2014/02/17 2,248 2,258 2,248 2,258 700
2014/02/14 2,248 2,250 2,248 2,248 1,100
2014/02/13 2,237 2,249 2,237 2,248 600
2014/02/12 2,245 2,245 2,230 2,235 900
2014/02/10 2,206 2,230 2,206 2,230 400
2014/02/07 2,205 2,205 2,205 2,205 600
2014/02/06 2,214 2,221 2,200 2,200 1,200
2014/02/05 2,250 2,250 2,247 2,247 1,100
2014/02/04 2,249 2,249 2,218 2,218 3,400
2014/02/03 2,254 2,254 2,252 2,252 1,400
2014/01/31 2,255 2,255 2,254 2,254 1,500
2014/01/30 2,269 2,269 2,255 2,255 700
2014/01/29 2,256 2,270 2,256 2,269 500
2014/01/28 2,270 2,270 2,250 2,251 2,000
2014/01/27 2,252 2,253 2,250 2,250 3,500
2014/01/24 2,256 2,261 2,250 2,252 4,000
2014/01/23 2,273 2,273 2,260 2,260 2,500
2014/01/22 2,260 2,260 2,258 2,260 1,800
2014/01/21 2,241 2,259 2,241 2,259 3,300
2014/01/20 2,254 2,254 2,240 2,242 4,600
2014/01/17 2,241 2,248 2,241 2,244 2,900
2014/01/16 2,249 2,249 2,241 2,241 1,200
2014/01/15 2,250 2,252 2,242 2,252 900
2014/01/14 2,250 2,250 2,245 2,250 1,600
2014/01/10 2,248 2,250 2,248 2,250 700
2014/01/09 2,240 2,243 2,238 2,238 900
2014/01/08 2,216 2,242 2,216 2,241 400
2014/01/07 2,250 2,250 2,205 2,206 3,100
2014/01/06 2,219 2,243 2,185 2,243 5,100

このページの先頭へ