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
2020/12/30 2,009 2,026 2,009 2,026 3,200
2020/12/29 2,011 2,026 1,999 2,010 1,200
2020/12/28 2,000 2,003 1,990 1,999 8,600
2020/12/25 2,051 2,080 2,000 2,000 3,400
2020/12/24 2,060 2,084 2,051 2,051 2,200
2020/12/23 2,052 2,060 2,049 2,060 2,200
2020/12/22 2,056 2,071 2,051 2,052 2,500
2020/12/21 2,075 2,080 2,063 2,063 2,900
2020/12/18 2,075 2,085 2,075 2,075 2,100
2020/12/17 2,075 2,085 2,071 2,075 900
2020/12/16 2,100 2,100 2,071 2,071 4,100
2020/12/15 2,096 2,110 2,095 2,095 1,900
2020/12/14 2,106 2,112 2,097 2,102 2,800
2020/12/11 2,118 2,120 2,104 2,114 3,600
2020/12/10 2,102 2,118 2,102 2,118 1,000
2020/12/09 2,112 2,112 2,099 2,102 2,100
2020/12/08 2,111 2,121 2,111 2,112 400
2020/12/07 2,128 2,129 2,112 2,122 1,200
2020/12/04 2,115 2,128 2,115 2,128 1,300
2020/12/03 2,110 2,115 2,097 2,115 1,700
2020/12/02 2,126 2,130 2,110 2,110 1,300
2020/12/01 2,140 2,153 2,065 2,086 5,500
2020/11/30 2,150 2,158 2,130 2,146 2,400
2020/11/27 2,159 2,159 2,135 2,159 1,000
2020/11/26 2,145 2,155 2,145 2,148 1,800
2020/11/25 2,149 2,150 2,130 2,145 600
2020/11/24 2,138 2,149 2,129 2,149 800
2020/11/20 2,150 2,150 2,138 2,138 200
2020/11/19 2,150 2,150 2,102 2,150 1,600
2020/11/18 2,097 2,150 2,097 2,150 2,800
2020/11/17 2,085 2,108 2,085 2,097 1,500
2020/11/16 2,085 2,095 2,085 2,085 700
2020/11/13 2,080 2,085 2,075 2,085 2,900
2020/11/12 2,070 2,075 2,065 2,075 700
2020/11/11 2,050 2,065 2,045 2,064 1,800
2020/11/10 2,050 2,052 2,041 2,042 1,500
2020/11/09 2,055 2,055 2,035 2,040 1,100
2020/11/06 2,056 2,060 2,056 2,060 200
2020/11/05 2,090 2,091 2,056 2,074 1,000
2020/11/04 2,060 2,089 2,060 2,084 400
2020/11/02 2,054 2,089 2,054 2,055 1,300
2020/10/30 2,092 2,092 2,065 2,065 1,400
2020/10/29 2,098 2,108 2,093 2,093 1,000
2020/10/28 2,100 2,100 2,099 2,099 600
2020/10/27 2,109 2,110 2,109 2,110 400
2020/10/26 2,112 2,112 2,097 2,097 800
2020/10/23 2,099 2,112 2,098 2,112 1,000
2020/10/22 2,109 2,110 2,099 2,105 1,200
2020/10/21 2,101 2,110 2,100 2,109 1,200
2020/10/20 2,101 2,119 2,101 2,119 600
2020/10/19 2,104 2,110 2,104 2,104 1,800
2020/10/16 2,116 2,129 2,100 2,104 1,700
2020/10/15 2,114 2,128 2,105 2,105 2,000
2020/10/14 2,115 2,129 2,115 2,129 600
2020/10/13 2,141 2,149 2,122 2,122 2,400
2020/10/12 2,133 2,150 2,133 2,149 3,800
2020/10/09 2,165 2,175 2,133 2,133 1,700
2020/10/08 2,132 2,166 2,132 2,155 1,500
2020/10/07 2,127 2,147 2,114 2,132 1,400
2020/10/06 2,129 2,152 2,128 2,128 1,200
2020/10/05 2,169 2,180 2,129 2,129 3,000
2020/10/02 2,179 2,241 2,179 2,181 3,100
2020/09/30 2,223 2,240 2,222 2,229 1,400
2020/09/29 2,223 2,230 2,223 2,223 800
2020/09/28 2,213 2,227 2,213 2,224 1,100
2020/09/25 2,209 2,214 2,204 2,213 1,600
2020/09/24 2,214 2,229 2,209 2,209 1,000
2020/09/23 2,240 2,240 2,214 2,214 2,300
2020/09/18 2,242 2,242 2,229 2,241 700
2020/09/17 2,218 2,238 2,218 2,226 1,300
2020/09/16 2,219 2,220 2,218 2,218 500
2020/09/15 2,212 2,222 2,211 2,220 700
2020/09/14 2,210 2,219 2,207 2,209 1,600
2020/09/11 2,205 2,217 2,205 2,207 900
2020/09/10 2,201 2,218 2,201 2,205 1,400
2020/09/09 2,200 2,213 2,200 2,201 900
2020/09/08 2,222 2,222 2,200 2,200 500
2020/09/07 2,205 2,241 2,205 2,222 1,500
2020/09/04 2,183 2,214 2,183 2,205 1,300
2020/09/03 2,181 2,242 2,181 2,217 2,100
2020/09/02 2,175 2,205 2,171 2,204 3,100
2020/09/01 2,171 2,193 2,159 2,175 2,200
2020/08/31 2,163 2,194 2,163 2,171 2,100
2020/08/28 2,170 2,189 2,163 2,163 1,700
2020/08/27 2,155 2,171 2,155 2,170 1,500
2020/08/26 2,142 2,166 2,142 2,155 900
2020/08/25 2,139 2,175 2,139 2,140 3,800
2020/08/24 2,145 2,162 2,122 2,140 1,100
2020/08/21 2,165 2,165 2,145 2,145 800
2020/08/20 2,124 2,181 2,124 2,165 1,600
2020/08/19 2,123 2,145 2,123 2,145 800
2020/08/18 2,152 2,175 2,152 2,152 1,900
2020/08/17 2,119 2,177 2,119 2,152 2,900
2020/08/14 2,101 2,124 2,088 2,119 3,400
2020/08/13 2,109 2,129 2,102 2,102 3,300
2020/08/12 2,098 2,115 2,098 2,109 3,000
2020/08/11 2,057 2,098 2,057 2,098 1,000
2020/08/07 2,109 2,109 2,050 2,057 1,400
2020/08/06 2,111 2,113 2,073 2,073 2,400
2020/08/05 2,030 2,105 2,013 2,061 3,400
2020/08/04 2,056 2,056 2,020 2,030 5,200
2020/08/03 2,191 2,191 2,051 2,056 4,400
2020/07/31 2,203 2,227 2,191 2,191 3,300
2020/07/30 2,250 2,260 2,201 2,204 3,500
2020/07/29 2,260 2,260 2,252 2,260 3,000
2020/07/28 2,310 2,310 2,262 2,268 9,700
2020/07/27 2,379 2,379 2,322 2,322 6,100
2020/07/22 2,410 2,412 2,359 2,379 16,700
2020/07/21 2,567 2,567 2,533 2,560 6,300
2020/07/20 2,574 2,577 2,565 2,567 1,500
2020/07/17 2,595 2,603 2,573 2,590 4,400
2020/07/16 2,595 2,595 2,574 2,595 700
2020/07/15 2,590 2,600 2,573 2,599 3,700
2020/07/14 2,600 2,600 2,583 2,599 2,000
2020/07/13 2,615 2,616 2,600 2,600 3,300
2020/07/10 2,640 2,640 2,616 2,616 2,700
2020/07/09 2,640 2,650 2,640 2,649 300
2020/07/08 2,633 2,636 2,630 2,630 800
2020/07/07 2,629 2,631 2,627 2,627 2,100
2020/07/06 2,636 2,636 2,621 2,629 1,700
2020/07/03 2,637 2,649 2,636 2,636 1,400
2020/07/02 2,700 2,700 2,637 2,637 3,100
2020/07/01 2,757 2,761 2,700 2,705 2,000
2020/06/30 2,772 2,800 2,756 2,757 2,600
2020/06/29 2,877 2,877 2,700 2,775 4,100
2020/06/26 2,942 2,942 2,886 2,886 4,100
2020/06/25 2,909 2,942 2,909 2,942 1,900
2020/06/24 2,951 2,979 2,941 2,942 2,800
2020/06/23 2,985 2,988 2,951 2,987 3,300
2020/06/22 3,100 3,100 2,938 3,000 6,900
2020/06/19 3,220 3,225 3,155 3,170 8,100
2020/06/18 3,095 3,150 3,075 3,150 2,900
2020/06/17 2,996 3,070 2,996 3,050 2,100
2020/06/16 3,000 3,025 2,939 2,996 4,600
2020/06/15 3,005 3,025 2,960 2,960 1,800
2020/06/12 2,955 3,010 2,954 3,010 3,300
2020/06/11 3,005 3,060 3,005 3,045 1,300
2020/06/10 2,958 3,005 2,958 3,005 3,100
2020/06/09 2,955 2,958 2,952 2,958 800
2020/06/08 2,946 2,953 2,936 2,953 2,400
2020/06/05 2,918 2,949 2,918 2,949 400
2020/06/04 2,950 2,950 2,940 2,950 500
2020/06/03 2,881 2,905 2,881 2,905 1,300
2020/06/02 2,901 2,905 2,872 2,893 1,100
2020/06/01 2,905 2,907 2,901 2,901 800
2020/05/29 2,912 2,940 2,912 2,940 800
2020/05/28 2,873 2,970 2,873 2,962 1,300
2020/05/27 2,927 2,927 2,872 2,873 2,000
2020/05/26 2,935 2,941 2,927 2,927 1,600
2020/05/25 2,955 2,990 2,926 2,935 1,600
2020/05/22 2,936 2,954 2,917 2,953 700
2020/05/21 2,904 2,936 2,904 2,936 1,000
2020/05/20 2,850 2,880 2,850 2,880 2,100
2020/05/19 2,879 2,879 2,830 2,850 1,700
2020/05/18 2,803 2,827 2,803 2,827 500
2020/05/15 2,810 2,810 2,785 2,795 1,100
2020/05/14 2,819 2,840 2,818 2,820 1,500
2020/05/13 2,784 2,808 2,784 2,788 800
2020/05/12 2,770 2,834 2,770 2,784 400
2020/05/11 2,711 2,760 2,711 2,760 1,300
2020/05/08 2,707 2,720 2,703 2,709 1,100
2020/05/07 2,672 2,708 2,672 2,708 500
2020/05/01 2,714 2,714 2,648 2,672 1,100
2020/04/30 2,681 2,714 2,663 2,714 1,200
2020/04/28 2,650 2,650 2,640 2,640 400
2020/04/27 2,674 2,676 2,638 2,638 1,000
2020/04/24 2,619 2,630 2,619 2,630 700
2020/04/23 2,600 2,619 2,598 2,619 900
2020/04/22 2,607 2,619 2,600 2,601 1,000
2020/04/21 2,629 2,630 2,604 2,607 1,000
2020/04/20 2,638 2,645 2,600 2,629 1,700
2020/04/17 2,620 2,623 2,601 2,601 2,300
2020/04/16 2,648 2,648 2,601 2,601 300
2020/04/15 2,650 2,650 2,650 2,650 200
2020/04/13 2,666 2,671 2,596 2,596 5,100
2020/04/10 2,665 2,696 2,665 2,666 900
2020/04/09 2,608 2,665 2,608 2,665 1,100
2020/04/08 2,537 2,602 2,537 2,601 1,200
2020/04/07 2,474 2,602 2,474 2,537 1,300
2020/04/06 2,550 2,550 2,404 2,465 3,500
2020/04/03 2,701 2,737 2,624 2,633 2,300
2020/04/02 2,730 2,748 2,703 2,703 2,300
2020/04/01 2,808 2,808 2,761 2,766 3,200
2020/03/31 2,815 2,897 2,815 2,833 1,600
2020/03/30 2,851 2,854 2,801 2,811 3,100
2020/03/27 2,994 3,050 2,994 3,050 2,700
2020/03/26 3,090 3,090 2,991 2,991 2,700
2020/03/25 3,040 3,105 2,931 2,990 2,700
2020/03/24 2,995 2,995 2,890 2,890 3,400
2020/03/23 2,803 2,889 2,800 2,850 3,400
2020/03/19 2,899 2,900 2,871 2,874 2,100
2020/03/18 2,950 2,997 2,871 2,873 3,900
2020/03/17 2,860 2,887 2,802 2,867 4,800
2020/03/16 2,927 2,965 2,850 2,860 4,600
2020/03/13 2,850 2,926 2,788 2,926 6,300
2020/03/12 3,035 3,130 3,000 3,000 3,900
2020/03/11 3,050 3,135 3,015 3,135 2,900
2020/03/10 2,900 3,085 2,859 3,085 6,900
2020/03/09 3,200 3,200 2,962 2,985 12,500
2020/03/06 3,355 3,355 3,285 3,310 1,900
2020/03/05 3,315 3,455 3,315 3,365 1,400
2020/03/04 3,205 3,335 3,200 3,310 1,300
2020/03/03 3,405 3,405 3,255 3,255 3,100
2020/03/02 3,180 3,460 3,180 3,295 4,000
2020/02/28 3,200 3,215 3,160 3,195 8,000
2020/02/27 3,510 3,510 3,370 3,370 7,300
2020/02/26 3,520 3,530 3,500 3,530 2,700
2020/02/25 3,500 3,555 3,500 3,520 3,900
2020/02/21 3,580 3,610 3,580 3,590 1,500
2020/02/20 3,585 3,640 3,580 3,580 1,800
2020/02/19 3,610 3,635 3,580 3,580 3,100
2020/02/18 3,635 3,650 3,615 3,615 2,100
2020/02/17 3,675 3,675 3,625 3,650 3,700
2020/02/14 3,685 3,715 3,670 3,670 3,100
2020/02/13 3,665 3,720 3,665 3,685 3,700
2020/02/12 3,700 3,700 3,655 3,665 2,500
2020/02/10 3,625 3,675 3,625 3,655 5,100
2020/02/07 3,620 3,625 3,605 3,625 3,100
2020/02/06 3,620 3,680 3,620 3,625 1,800
2020/02/05 3,640 3,640 3,620 3,620 600
2020/02/04 3,585 3,670 3,585 3,640 2,700
2020/02/03 3,590 3,610 3,570 3,585 4,000
2020/01/31 3,575 3,615 3,575 3,615 2,100
2020/01/30 3,660 3,660 3,570 3,575 4,300
2020/01/29 3,605 3,675 3,605 3,635 3,000
2020/01/28 3,600 3,620 3,595 3,605 1,700
2020/01/27 3,610 3,615 3,585 3,605 4,100
2020/01/24 3,580 3,620 3,570 3,610 5,000
2020/01/23 3,570 3,595 3,570 3,580 1,200
2020/01/22 3,565 3,590 3,565 3,570 1,700
2020/01/21 3,565 3,575 3,565 3,565 1,400
2020/01/20 3,560 3,570 3,560 3,565 1,000
2020/01/17 3,565 3,575 3,560 3,560 1,500
2020/01/16 3,565 3,575 3,555 3,560 1,800
2020/01/15 3,555 3,570 3,555 3,565 1,300
2020/01/14 3,565 3,570 3,550 3,555 1,900
2020/01/10 3,550 3,550 3,545 3,545 900
2020/01/09 3,565 3,565 3,540 3,540 900
2020/01/08 3,550 3,550 3,535 3,545 1,000
2020/01/07 3,550 3,580 3,525 3,550 1,800
2020/01/06 3,500 3,595 3,500 3,510 3,100

このページの先頭へ