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
2023/12/29 2,262 2,290 2,262 2,290 600
2023/12/28 2,253 2,295 2,253 2,256 700
2023/12/27 2,323 2,323 2,240 2,245 2,900
2023/12/26 2,298 2,298 2,298 2,298 400
2023/12/25 2,340 2,340 2,290 2,298 900
2023/12/22 2,315 2,340 2,315 2,340 1,100
2023/12/21 2,295 2,315 2,295 2,315 1,700
2023/12/20 2,280 2,300 2,280 2,295 2,300
2023/12/19 2,252 2,293 2,252 2,280 2,300
2023/12/18 2,230 2,248 2,230 2,248 900
2023/12/15 2,228 2,229 2,226 2,229 1,300
2023/12/14 2,250 2,255 2,228 2,228 2,000
2023/12/13 2,255 2,255 2,250 2,250 2,000
2023/12/12 2,247 2,255 2,247 2,255 57,000
2023/12/11 2,250 2,250 2,246 2,247 4,300
2023/12/08 2,248 2,249 2,248 2,248 2,400
2023/12/07 2,305 2,305 2,282 2,282 2,000
2023/12/06 2,290 2,305 2,290 2,305 1,400
2023/12/05 2,257 2,263 2,257 2,262 2,100
2023/12/04 2,250 2,274 2,250 2,274 1,900
2023/12/01 2,300 2,311 2,300 2,300 1,800
2023/11/30 2,285 2,285 2,285 2,285 100
2023/11/29 2,280 2,290 2,277 2,280 2,600
2023/11/28 2,280 2,280 2,280 2,280 500
2023/11/27 2,290 2,290 2,278 2,280 2,100
2023/11/24 2,278 2,279 2,275 2,278 2,400
2023/11/22 2,260 2,278 2,200 2,278 1,400
2023/11/21 2,247 2,259 2,247 2,259 1,100
2023/11/20 2,233 2,250 2,233 2,247 1,800
2023/11/17 2,268 2,269 2,266 2,266 3,500
2023/11/16 2,297 2,297 2,266 2,266 500
2023/11/15 2,276 2,300 2,266 2,300 1,300
2023/11/14 2,302 2,302 2,266 2,266 1,300
2023/11/13 2,300 2,320 2,299 2,302 3,200
2023/11/10 2,308 2,308 2,303 2,308 2,400
2023/11/09 2,275 2,310 2,275 2,308 800
2023/11/07 2,275 2,275 2,275 2,275 1,900
2023/11/06 2,311 2,311 2,274 2,275 2,900
2023/11/02 2,315 2,315 2,310 2,311 1,600
2023/11/01 2,365 2,365 2,302 2,315 3,800
2023/10/31 2,348 2,348 2,345 2,345 2,900
2023/10/30 2,349 2,349 2,345 2,346 2,000
2023/10/27 2,350 2,355 2,339 2,349 1,900
2023/10/26 2,350 2,360 2,346 2,350 2,400
2023/10/25 2,335 2,358 2,335 2,350 1,300
2023/10/24 2,369 2,369 2,260 2,310 2,200
2023/10/23 2,325 2,360 2,315 2,360 2,400
2023/10/20 2,226 2,328 2,226 2,328 3,300
2023/10/19 2,194 2,263 2,194 2,226 1,200
2023/10/18 2,237 2,237 2,194 2,194 3,400
2023/10/17 2,216 2,239 2,216 2,237 1,200
2023/10/16 2,205 2,225 2,205 2,215 900
2023/10/13 2,210 2,210 2,205 2,205 2,800
2023/10/12 2,190 2,210 2,190 2,210 800
2023/10/11 2,155 2,196 2,155 2,190 1,700
2023/10/10 2,124 2,155 2,124 2,155 1,000
2023/10/06 2,102 2,102 2,102 2,102 200
2023/10/05 2,100 2,102 2,100 2,102 1,100
2023/10/04 2,212 2,212 2,100 2,100 3,400
2023/10/03 2,210 2,234 2,210 2,221 3,200
2023/10/02 2,100 2,210 2,100 2,210 1,100
2023/09/29 2,100 2,100 2,099 2,099 300
2023/09/27 2,096 2,113 2,063 2,112 700
2023/09/26 2,217 2,217 2,100 2,100 2,800
2023/09/25 2,257 2,257 2,167 2,167 3,000
2023/09/22 2,369 2,369 2,307 2,307 2,500
2023/09/21 2,400 2,425 2,374 2,374 5,900
2023/09/20 2,331 2,400 2,331 2,400 5,400
2023/09/19 2,280 2,319 2,280 2,319 1,500
2023/09/15 2,256 2,280 2,205 2,280 2,800
2023/09/14 2,180 2,255 2,180 2,255 2,600
2023/09/13 2,164 2,197 2,164 2,197 1,200
2023/09/12 2,128 2,185 2,128 2,170 9,300
2023/09/11 2,032 2,128 2,032 2,128 6,300
2023/09/08 2,073 2,073 2,032 2,032 1,300
2023/09/07 2,073 2,075 2,073 2,075 500
2023/09/06 2,070 2,074 2,006 2,074 1,200
2023/09/05 2,092 2,106 2,063 2,065 4,600
2023/09/04 2,057 2,092 2,043 2,092 3,800
2023/09/01 1,947 2,044 1,947 2,044 7,800
2023/08/31 1,925 1,955 1,925 1,931 2,200
2023/08/30 1,953 1,953 1,900 1,900 300
2023/08/29 1,969 1,969 1,913 1,913 38,000
2023/08/28 1,863 1,931 1,863 1,931 4,800
2023/08/25 1,840 1,903 1,813 1,903 1,500
2023/08/24 1,832 1,850 1,832 1,850 300
2023/08/23 1,848 1,873 1,814 1,860 3,600
2023/08/22 1,819 1,821 1,802 1,808 1,200
2023/08/21 1,831 1,836 1,811 1,819 1,000
2023/08/18 1,852 1,852 1,816 1,831 2,500
2023/08/17 1,901 1,901 1,873 1,875 2,200
2023/08/16 1,853 1,900 1,853 1,900 2,000
2023/08/15 1,860 1,891 1,844 1,891 1,400
2023/08/14 1,842 1,885 1,842 1,860 700
2023/08/10 1,868 1,868 1,845 1,845 1,700
2023/08/09 1,852 1,868 1,852 1,868 300
2023/08/08 1,870 1,870 1,842 1,870 1,100
2023/08/07 1,869 1,871 1,851 1,870 3,100
2023/08/04 1,866 1,888 1,858 1,870 3,300
2023/08/03 1,887 1,908 1,883 1,906 2,300
2023/08/02 1,854 1,931 1,854 1,917 5,100
2023/08/01 1,860 1,860 1,837 1,848 2,300
2023/07/31 1,845 1,850 1,800 1,845 13,000
2023/07/28 1,818 1,839 1,815 1,837 2,400
2023/07/27 1,776 1,834 1,776 1,830 5,500
2023/07/26 1,757 1,783 1,757 1,783 1,700
2023/07/25 1,750 1,787 1,746 1,757 5,200
2023/07/24 1,720 1,760 1,720 1,757 4,000
2023/07/21 1,702 1,705 1,701 1,704 1,300
2023/07/20 1,707 1,713 1,689 1,713 5,300
2023/07/19 1,600 1,700 1,600 1,700 11,500
2023/07/18 1,652 1,670 1,573 1,599 8,000
2023/07/14 1,667 1,667 1,594 1,652 7,900
2023/07/13 1,677 1,679 1,674 1,674 3,500
2023/07/12 1,652 1,710 1,652 1,674 4,400
2023/07/11 1,620 1,650 1,614 1,650 5,700
2023/07/10 1,584 1,612 1,584 1,612 3,000
2023/07/07 1,544 1,582 1,544 1,582 2,700
2023/07/06 1,521 1,543 1,521 1,525 3,900
2023/07/05 1,518 1,531 1,518 1,526 1,900
2023/07/04 1,524 1,543 1,518 1,543 1,900
2023/07/03 1,495 1,520 1,495 1,519 3,000
2023/06/30 1,524 1,524 1,492 1,495 2,600
2023/06/29 1,529 1,529 1,507 1,507 2,700
2023/06/28 1,495 1,499 1,495 1,499 1,700
2023/06/27 1,491 1,494 1,491 1,494 1,500
2023/06/26 1,486 1,495 1,486 1,491 1,400
2023/06/23 1,483 1,499 1,483 1,486 700
2023/06/22 1,486 1,487 1,486 1,487 1,100
2023/06/21 1,497 1,503 1,496 1,499 1,300
2023/06/20 1,498 1,499 1,477 1,497 3,000
2023/06/19 1,500 1,500 1,496 1,498 1,400
2023/06/16 1,480 1,485 1,475 1,485 400
2023/06/15 1,481 1,483 1,480 1,480 3,100
2023/06/14 1,480 1,481 1,473 1,481 700
2023/06/13 1,472 1,476 1,472 1,473 2,800
2023/06/12 1,452 1,472 1,452 1,472 1,600
2023/06/09 1,450 1,466 1,450 1,452 400
2023/06/08 1,442 1,450 1,442 1,450 2,000
2023/06/07 1,460 1,465 1,435 1,451 2,400
2023/06/06 1,457 1,473 1,457 1,459 2,300
2023/06/05 1,482 1,487 1,430 1,430 7,400
2023/06/02 1,481 1,481 1,481 1,481 500
2023/06/01 1,507 1,507 1,481 1,481 800
2023/05/31 1,484 1,500 1,484 1,492 1,200
2023/05/30 1,530 1,530 1,481 1,484 3,800
2023/05/29 1,552 1,565 1,502 1,547 6,000
2023/05/26 1,595 1,595 1,543 1,552 8,300
2023/05/25 1,624 1,632 1,544 1,567 23,600
2023/05/24 1,770 1,770 1,663 1,732 41,000
2023/05/23 1,500 1,500 1,470 1,470 3,300
2023/05/22 1,490 1,500 1,485 1,500 1,300
2023/05/19 1,481 1,490 1,481 1,490 800
2023/05/18 1,488 1,490 1,481 1,481 4,300
2023/05/17 1,511 1,520 1,486 1,488 4,500
2023/05/16 1,569 1,569 1,480 1,484 7,000
2023/05/15 1,590 1,592 1,569 1,569 600
2023/05/12 1,602 1,602 1,590 1,590 600
2023/05/11 1,603 1,604 1,600 1,602 1,900
2023/05/10 1,633 1,633 1,623 1,623 1,600
2023/05/09 1,636 1,636 1,630 1,633 600
2023/05/08 1,645 1,645 1,631 1,636 800
2023/05/02 1,650 1,650 1,635 1,635 700
2023/05/01 1,660 1,660 1,650 1,650 800
2023/04/28 1,622 1,659 1,622 1,659 300
2023/04/27 1,648 1,659 1,648 1,659 1,200
2023/04/26 1,625 1,648 1,625 1,648 2,500
2023/04/25 1,625 1,625 1,620 1,625 500
2023/04/24 1,625 1,629 1,596 1,625 900
2023/04/21 1,621 1,624 1,555 1,624 2,400
2023/04/20 1,619 1,621 1,615 1,621 300
2023/04/19 1,630 1,630 1,620 1,620 1,500
2023/04/18 1,600 1,620 1,600 1,620 1,200
2023/04/17 1,598 1,600 1,598 1,600 700
2023/04/14 1,598 1,598 1,598 1,598 100
2023/04/12 1,617 1,617 1,617 1,617 900
2023/04/11 1,575 1,617 1,575 1,617 400
2023/04/10 1,548 1,575 1,548 1,575 500
2023/04/07 1,575 1,575 1,546 1,546 600
2023/04/06 1,590 1,590 1,580 1,580 600
2023/04/05 1,590 1,592 1,590 1,590 400
2023/04/04 1,583 1,590 1,583 1,590 600
2023/04/03 1,653 1,653 1,593 1,593 800
2023/03/31 1,630 1,630 1,615 1,615 400
2023/03/30 1,669 1,669 1,629 1,630 600
2023/03/29 1,660 1,687 1,660 1,664 600
2023/03/28 1,670 1,685 1,660 1,660 600
2023/03/27 1,686 1,689 1,670 1,670 1,500
2023/03/24 1,687 1,687 1,651 1,686 500
2023/03/23 1,626 1,698 1,626 1,687 900
2023/03/22 1,685 1,685 1,665 1,665 1,100
2023/03/20 1,700 1,710 1,685 1,685 2,100
2023/03/17 1,700 1,700 1,700 1,700 1,500
2023/03/16 1,668 1,702 1,641 1,700 2,300
2023/03/15 1,680 1,710 1,674 1,677 1,400
2023/03/14 1,680 1,680 1,668 1,680 1,100
2023/03/13 1,675 1,680 1,675 1,680 3,500
2023/03/10 1,674 1,689 1,674 1,675 700
2023/03/09 1,686 1,686 1,674 1,674 700
2023/03/08 1,654 1,686 1,654 1,686 1,500
2023/03/07 1,637 1,651 1,636 1,644 1,200
2023/03/06 1,630 1,636 1,630 1,636 1,000
2023/03/03 1,626 1,628 1,626 1,628 500
2023/03/02 1,608 1,620 1,608 1,608 300
2023/03/01 1,605 1,607 1,605 1,607 300
2023/02/28 1,630 1,630 1,605 1,605 1,700
2023/02/27 1,560 1,565 1,560 1,561 600
2023/02/24 1,540 1,551 1,536 1,545 1,300
2023/02/22 1,544 1,544 1,533 1,536 1,400
2023/02/21 1,529 1,531 1,525 1,531 400
2023/02/20 1,510 1,529 1,510 1,520 900
2023/02/17 1,500 1,506 1,500 1,506 500
2023/02/16 1,495 1,499 1,495 1,495 800
2023/02/15 1,501 1,506 1,490 1,490 2,100
2023/02/14 1,491 1,520 1,488 1,501 7,200
2023/02/13 1,475 1,491 1,472 1,491 3,700
2023/02/10 1,462 1,462 1,462 1,462 100
2023/02/09 1,458 1,468 1,450 1,450 600
2023/02/08 1,461 1,461 1,460 1,460 1,000
2023/02/07 1,471 1,473 1,466 1,466 400
2023/02/06 1,475 1,475 1,470 1,474 700
2023/02/03 1,475 1,475 1,465 1,475 1,200
2023/02/02 1,470 1,470 1,470 1,470 300
2023/02/01 1,470 1,470 1,470 1,470 300
2023/01/31 1,469 1,469 1,455 1,466 500
2023/01/30 1,390 1,410 1,390 1,409 900
2023/01/27 1,379 1,396 1,379 1,390 1,500
2023/01/26 1,371 1,375 1,371 1,375 500
2023/01/25 1,368 1,371 1,367 1,371 1,400
2023/01/24 1,357 1,366 1,357 1,365 600
2023/01/23 1,360 1,360 1,356 1,357 1,300
2023/01/19 1,356 1,356 1,356 1,356 700
2023/01/18 1,356 1,360 1,356 1,356 300
2023/01/17 1,359 1,360 1,355 1,356 1,100
2023/01/16 1,356 1,356 1,355 1,355 700
2023/01/13 1,355 1,356 1,355 1,355 1,700
2023/01/12 1,355 1,355 1,355 1,355 100
2023/01/11 1,380 1,380 1,355 1,355 700
2023/01/10 1,361 1,365 1,351 1,351 1,000
2023/01/05 1,347 1,351 1,347 1,349 800
2023/01/04 1,360 1,366 1,349 1,349 700

このページの先頭へ