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
2021/12/30 1,674 1,706 1,674 1,703 3,100
2021/12/29 1,651 1,673 1,651 1,673 2,900
2021/12/28 1,649 1,665 1,648 1,650 5,700
2021/12/27 1,643 1,650 1,642 1,648 5,000
2021/12/24 1,640 1,650 1,636 1,642 6,700
2021/12/23 1,657 1,665 1,641 1,641 7,500
2021/12/22 1,687 1,688 1,668 1,668 4,000
2021/12/21 1,719 1,722 1,690 1,690 9,100
2021/12/20 1,754 1,754 1,734 1,734 4,300
2021/12/17 1,800 1,801 1,773 1,773 8,800
2021/12/16 1,815 1,815 1,800 1,800 4,100
2021/12/15 1,825 1,826 1,815 1,815 1,400
2021/12/14 1,828 1,830 1,825 1,830 2,800
2021/12/13 1,819 1,830 1,819 1,825 1,600
2021/12/10 1,810 1,819 1,808 1,819 2,300
2021/12/09 1,826 1,828 1,809 1,810 2,400
2021/12/08 1,810 1,830 1,810 1,826 4,400
2021/12/07 1,850 1,850 1,810 1,812 4,500
2021/12/06 1,872 1,872 1,821 1,853 2,900
2021/12/03 1,890 1,890 1,856 1,874 3,700
2021/12/02 1,901 1,917 1,895 1,895 4,200
2021/12/01 1,917 1,917 1,902 1,902 1,200
2021/11/30 1,920 1,920 1,911 1,917 2,000
2021/11/29 1,913 1,922 1,912 1,922 1,100
2021/11/26 1,928 1,930 1,920 1,930 2,100
2021/11/25 1,940 1,940 1,922 1,922 1,600
2021/11/24 1,951 1,951 1,940 1,940 1,100
2021/11/22 1,960 1,960 1,950 1,952 1,600
2021/11/19 1,964 1,970 1,960 1,960 1,300
2021/11/18 1,980 1,980 1,963 1,963 1,900
2021/11/17 1,973 1,980 1,973 1,980 700
2021/11/16 1,988 1,988 1,973 1,973 700
2021/11/15 1,986 1,986 1,974 1,984 2,400
2021/11/12 1,985 1,988 1,985 1,986 800
2021/11/11 1,990 1,999 1,987 1,987 900
2021/11/10 2,004 2,004 1,990 2,000 1,400
2021/11/09 2,004 2,004 2,004 2,004 100
2021/11/08 1,999 2,004 1,995 2,004 1,300
2021/11/05 1,998 1,999 1,998 1,999 200
2021/11/04 2,000 2,000 2,000 2,000 100
2021/11/02 2,000 2,005 1,998 2,005 900
2021/11/01 2,005 2,015 2,000 2,000 1,300
2021/10/29 2,010 2,018 1,998 2,018 1,900
2021/10/28 2,001 2,001 2,000 2,000 900
2021/10/27 2,007 2,007 2,000 2,000 800
2021/10/26 2,000 2,000 2,000 2,000 1,400
2021/10/25 1,999 2,000 1,999 1,999 400
2021/10/22 1,999 2,000 1,999 2,000 400
2021/10/21 1,999 2,004 1,999 2,004 200
2021/10/20 2,000 2,000 1,999 1,999 900
2021/10/19 2,003 2,005 2,003 2,004 500
2021/10/18 2,001 2,001 2,000 2,001 2,700
2021/10/15 2,001 2,001 2,001 2,001 900
2021/10/13 2,001 2,001 2,001 2,001 200
2021/10/12 2,006 2,014 2,001 2,001 400
2021/10/11 2,011 2,011 2,011 2,011 900
2021/10/07 2,002 2,014 2,002 2,011 400
2021/10/06 2,019 2,026 2,019 2,026 300
2021/10/05 2,000 2,003 2,000 2,003 300
2021/10/04 2,029 2,029 2,000 2,000 1,400
2021/10/01 2,000 2,033 2,000 2,033 1,200
2021/09/30 2,002 2,022 2,000 2,000 1,600
2021/09/29 2,011 2,011 2,005 2,005 900
2021/09/28 2,041 2,041 2,018 2,018 400
2021/09/27 2,023 2,024 2,020 2,020 1,400
2021/09/24 2,040 2,040 2,022 2,022 800
2021/09/22 2,038 2,045 2,023 2,045 300
2021/09/21 2,035 2,045 2,035 2,045 1,700
2021/09/17 2,035 2,035 2,035 2,035 900
2021/09/16 2,030 2,035 2,030 2,035 400
2021/09/15 2,030 2,030 2,025 2,029 1,200
2021/09/14 2,020 2,030 2,020 2,025 1,600
2021/09/13 2,015 2,020 2,014 2,020 1,100
2021/09/10 2,009 2,009 2,009 2,009 400
2021/09/09 2,019 2,019 2,008 2,008 400
2021/09/08 2,012 2,019 2,004 2,019 1,200
2021/09/07 2,012 2,012 2,012 2,012 100
2021/09/06 2,009 2,012 2,002 2,012 300
2021/09/03 2,009 2,009 2,009 2,009 300
2021/09/02 2,000 2,010 2,000 2,010 200
2021/09/01 1,996 2,010 1,996 2,000 1,100
2021/08/31 1,998 1,998 1,997 1,997 200
2021/08/30 2,000 2,000 1,998 1,998 900
2021/08/27 2,000 2,000 2,000 2,000 100
2021/08/26 2,002 2,002 2,002 2,002 600
2021/08/25 1,998 2,002 1,997 2,002 500
2021/08/24 1,999 2,005 1,999 2,005 700
2021/08/23 2,005 2,005 2,000 2,000 300
2021/08/20 2,009 2,009 2,008 2,008 400
2021/08/19 2,006 2,009 2,006 2,009 1,200
2021/08/18 2,006 2,010 2,006 2,006 900
2021/08/16 2,007 2,010 2,006 2,006 300
2021/08/13 2,009 2,009 2,009 2,009 400
2021/08/12 2,008 2,019 2,008 2,009 900
2021/08/11 2,018 2,018 2,008 2,008 200
2021/08/10 2,005 2,005 2,005 2,005 400
2021/08/06 2,012 2,012 1,999 2,005 2,100
2021/08/05 2,020 2,020 2,014 2,014 400
2021/08/04 2,024 2,024 2,022 2,023 600
2021/08/03 2,029 2,029 2,024 2,024 400
2021/08/02 2,030 2,030 2,022 2,022 400
2021/07/30 2,030 2,043 2,027 2,038 500
2021/07/29 2,028 2,041 2,028 2,041 500
2021/07/28 2,045 2,045 2,045 2,045 300
2021/07/27 2,044 2,044 2,030 2,043 800
2021/07/26 2,044 2,044 2,044 2,044 500
2021/07/21 2,044 2,044 2,044 2,044 300
2021/07/20 2,044 2,044 2,044 2,044 1,300
2021/07/19 2,044 2,044 2,044 2,044 100
2021/07/16 2,031 2,031 2,030 2,030 200
2021/07/15 2,034 2,037 2,034 2,037 600
2021/07/14 2,034 2,050 2,034 2,050 400
2021/07/13 2,058 2,059 2,030 2,034 3,400
2021/07/12 2,050 2,058 2,050 2,050 500
2021/07/09 2,053 2,054 2,050 2,050 600
2021/07/08 2,058 2,059 2,051 2,059 300
2021/07/07 2,051 2,053 2,035 2,053 500
2021/07/06 2,041 2,058 2,041 2,058 200
2021/07/05 2,052 2,059 2,041 2,041 1,400
2021/07/02 2,063 2,063 2,053 2,053 800
2021/07/01 2,086 2,086 2,060 2,060 900
2021/06/30 2,055 2,055 2,038 2,038 500
2021/06/29 2,050 2,050 2,040 2,040 1,100
2021/06/28 2,045 2,067 2,045 2,050 1,000
2021/06/25 2,043 2,045 2,043 2,045 200
2021/06/24 2,026 2,044 2,025 2,033 800
2021/06/23 2,032 2,032 2,032 2,032 100
2021/06/22 2,047 2,054 2,044 2,044 1,000
2021/06/21 2,047 2,049 2,030 2,030 2,500
2021/06/18 2,045 2,047 2,045 2,047 200
2021/06/17 2,030 2,035 2,030 2,035 300
2021/06/16 2,028 2,028 2,028 2,028 100
2021/06/15 2,022 2,025 2,022 2,025 700
2021/06/14 2,025 2,025 2,022 2,022 1,200
2021/06/11 2,024 2,030 2,024 2,024 1,400
2021/06/10 2,023 2,036 2,022 2,024 1,400
2021/06/09 2,008 2,052 2,008 2,022 3,100
2021/06/08 2,005 2,021 2,005 2,021 400
2021/06/07 2,011 2,011 2,004 2,004 500
2021/06/04 2,017 2,017 2,007 2,011 800
2021/06/03 2,005 2,017 2,002 2,017 500
2021/06/02 2,004 2,008 2,001 2,001 700
2021/06/01 2,002 2,010 2,000 2,003 1,400
2021/05/31 2,002 2,011 2,001 2,011 1,100
2021/05/28 2,019 2,019 2,002 2,002 500
2021/05/27 2,011 2,011 2,000 2,001 2,600
2021/05/26 2,022 2,022 2,021 2,021 700
2021/05/25 2,021 2,021 2,021 2,021 200
2021/05/24 2,010 2,020 2,010 2,019 500
2021/05/21 2,020 2,020 2,010 2,010 2,200
2021/05/20 2,030 2,030 2,008 2,020 1,300
2021/05/19 2,020 2,034 2,020 2,025 1,000
2021/05/18 2,037 2,038 2,037 2,038 200
2021/05/17 2,054 2,054 2,020 2,020 4,800
2021/05/14 2,054 2,054 2,054 2,054 600
2021/05/13 2,038 2,057 2,038 2,057 600
2021/05/12 2,069 2,069 2,034 2,063 2,600
2021/05/11 2,053 2,070 2,053 2,069 800
2021/05/10 2,043 2,053 2,035 2,053 900
2021/05/07 2,040 2,042 2,035 2,035 1,200
2021/05/06 2,020 2,040 2,020 2,030 1,500
2021/04/30 2,070 2,075 2,005 2,020 5,000
2021/04/28 2,080 2,080 2,068 2,075 1,800
2021/04/27 2,089 2,114 2,088 2,095 1,100
2021/04/26 2,089 2,089 2,089 2,089 700
2021/04/23 2,073 2,089 2,073 2,089 300
2021/04/22 2,116 2,116 2,116 2,116 200
2021/04/21 2,107 2,107 2,107 2,107 600
2021/04/20 2,070 2,107 2,070 2,107 2,100
2021/04/19 2,070 2,070 2,070 2,070 100
2021/04/16 2,056 2,085 2,056 2,060 1,600
2021/04/15 2,126 2,126 2,090 2,090 600
2021/04/14 2,101 2,123 2,098 2,099 1,900
2021/04/13 2,124 2,135 2,100 2,135 1,500
2021/04/12 2,156 2,156 2,155 2,155 1,500
2021/04/09 2,116 2,155 2,115 2,155 400
2021/04/08 2,150 2,157 2,134 2,134 500
2021/04/07 2,139 2,149 2,139 2,149 300
2021/04/06 2,120 2,140 2,102 2,139 2,000
2021/04/05 2,130 2,130 2,109 2,111 1,400
2021/04/02 2,150 2,179 2,107 2,120 2,300
2021/04/01 2,142 2,160 2,142 2,151 400
2021/03/31 2,139 2,155 2,131 2,142 700
2021/03/30 2,157 2,157 2,141 2,147 1,700
2021/03/29 2,229 2,235 2,220 2,220 1,800
2021/03/26 2,254 2,254 2,219 2,223 2,100
2021/03/25 2,220 2,220 2,204 2,217 600
2021/03/24 2,224 2,225 2,203 2,203 2,200
2021/03/23 2,241 2,248 2,224 2,224 2,700
2021/03/22 2,249 2,251 2,224 2,247 2,500
2021/03/19 2,245 2,250 2,221 2,249 4,800
2021/03/18 2,242 2,251 2,242 2,251 1,500
2021/03/17 2,199 2,219 2,199 2,212 1,600
2021/03/16 2,193 2,209 2,189 2,199 3,200
2021/03/15 2,181 2,247 2,181 2,210 2,000
2021/03/12 2,249 2,250 2,245 2,249 400
2021/03/11 2,230 2,245 2,230 2,245 2,200
2021/03/10 2,215 2,229 2,215 2,229 1,400
2021/03/09 2,234 2,234 2,201 2,215 1,500
2021/03/08 2,159 2,235 2,129 2,200 3,300
2021/03/05 2,126 2,154 2,124 2,142 1,100
2021/03/04 2,165 2,165 2,135 2,135 300
2021/03/03 2,111 2,157 2,111 2,145 1,900
2021/03/02 2,149 2,157 2,130 2,149 1,100
2021/03/01 2,125 2,149 2,125 2,149 1,000
2021/02/26 2,180 2,180 2,135 2,135 2,500
2021/02/25 2,175 2,180 2,151 2,180 1,900
2021/02/24 2,170 2,170 2,170 2,170 400
2021/02/22 2,184 2,184 2,180 2,180 400
2021/02/19 2,171 2,171 2,140 2,163 1,500
2021/02/18 2,167 2,167 2,150 2,164 2,000
2021/02/17 2,180 2,185 2,168 2,168 2,200
2021/02/16 2,170 2,185 2,168 2,168 700
2021/02/15 2,155 2,189 2,155 2,158 1,900
2021/02/12 2,210 2,210 2,152 2,155 2,900
2021/02/10 2,170 2,215 2,170 2,207 5,400
2021/02/09 2,160 2,173 2,149 2,170 1,800
2021/02/08 2,144 2,160 2,125 2,160 2,900
2021/02/05 2,140 2,143 2,127 2,127 1,000
2021/02/04 2,120 2,144 2,120 2,144 600
2021/02/03 2,088 2,110 2,088 2,110 1,100
2021/02/02 2,115 2,115 2,115 2,115 100
2021/02/01 2,076 2,099 2,076 2,099 600
2021/01/29 2,085 2,094 2,074 2,074 800
2021/01/28 2,075 2,085 2,074 2,081 700
2021/01/27 2,095 2,099 2,077 2,080 2,100
2021/01/26 2,090 2,098 2,090 2,095 1,000
2021/01/25 2,083 2,090 2,073 2,090 700
2021/01/22 2,079 2,084 2,073 2,083 500
2021/01/21 2,079 2,087 2,075 2,079 2,100
2021/01/20 2,067 2,079 2,065 2,079 1,000
2021/01/19 2,066 2,088 2,065 2,082 2,200
2021/01/18 2,064 2,070 2,064 2,065 1,400
2021/01/15 2,068 2,068 2,062 2,064 700
2021/01/14 2,062 2,095 2,062 2,081 1,500
2021/01/13 2,060 2,087 2,060 2,060 2,400
2021/01/12 2,054 2,069 2,054 2,060 1,500
2021/01/08 2,040 2,059 2,040 2,040 900
2021/01/07 2,088 2,088 2,023 2,070 2,400
2021/01/06 2,024 2,078 2,024 2,062 900
2021/01/05 2,020 2,030 2,020 2,030 300
2021/01/04 2,013 2,036 2,010 2,020 1,600

このページの先頭へ