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 |
|---|---|---|---|---|---|
| 2024/12/30 | 852 | 855 | 840 | 855 | 8,200 |
| 2024/12/27 | 854 | 855 | 842 | 851 | 12,000 |
| 2024/12/26 | 850 | 855 | 849 | 854 | 5,300 |
| 2024/12/25 | 845 | 849 | 841 | 849 | 8,200 |
| 2024/12/24 | 854 | 855 | 844 | 849 | 13,300 |
| 2024/12/23 | 852 | 855 | 847 | 852 | 11,600 |
| 2024/12/20 | 860 | 869 | 852 | 852 | 8,100 |
| 2024/12/19 | 867 | 867 | 855 | 855 | 2,500 |
| 2024/12/18 | 875 | 878 | 859 | 870 | 7,400 |
| 2024/12/17 | 880 | 880 | 875 | 875 | 2,300 |
| 2024/12/16 | 875 | 900 | 874 | 875 | 8,900 |
| 2024/12/13 | 869 | 874 | 864 | 874 | 1,700 |
| 2024/12/12 | 865 | 870 | 862 | 862 | 6,900 |
| 2024/12/11 | 868 | 868 | 864 | 864 | 1,200 |
| 2024/12/10 | 873 | 875 | 863 | 863 | 10,100 |
| 2024/12/09 | 872 | 876 | 861 | 873 | 4,900 |
| 2024/12/06 | 865 | 895 | 862 | 872 | 11,100 |
| 2024/12/05 | 857 | 864 | 857 | 864 | 3,300 |
| 2024/12/04 | 861 | 862 | 851 | 855 | 10,300 |
| 2024/12/03 | 857 | 866 | 855 | 856 | 2,700 |
| 2024/12/02 | 855 | 862 | 852 | 853 | 6,600 |
| 2024/11/29 | 864 | 867 | 855 | 855 | 7,100 |
| 2024/11/28 | 857 | 864 | 854 | 864 | 3,000 |
| 2024/11/27 | 860 | 866 | 859 | 859 | 9,000 |
| 2024/11/26 | 873 | 877 | 859 | 868 | 13,000 |
| 2024/11/25 | 875 | 897 | 856 | 873 | 49,300 |
| 2024/11/22 | 900 | 904 | 891 | 900 | 6,100 |
| 2024/11/21 | 906 | 909 | 892 | 900 | 7,000 |
| 2024/11/20 | 924 | 927 | 906 | 906 | 22,400 |
| 2024/11/19 | 922 | 922 | 910 | 915 | 4,100 |
| 2024/11/18 | 923 | 924 | 908 | 910 | 5,100 |
| 2024/11/15 | 906 | 935 | 906 | 922 | 37,800 |
| 2024/11/14 | 900 | 914 | 896 | 900 | 21,700 |
| 2024/11/13 | 902 | 907 | 891 | 896 | 5,800 |
| 2024/11/12 | 873 | 903 | 871 | 900 | 18,800 |
| 2024/11/11 | 870 | 879 | 864 | 873 | 8,400 |
| 2024/11/08 | 842 | 875 | 838 | 864 | 20,900 |
| 2024/11/07 | 828 | 838 | 818 | 836 | 25,300 |
| 2024/11/06 | 828 | 829 | 810 | 814 | 25,500 |
| 2024/11/05 | 834 | 841 | 821 | 829 | 30,200 |
| 2024/11/01 | 837 | 847 | 809 | 832 | 132,900 |
| 2024/10/31 | 937 | 957 | 916 | 957 | 36,800 |
| 2024/10/30 | 909 | 937 | 909 | 937 | 15,400 |
| 2024/10/29 | 895 | 906 | 895 | 906 | 7,700 |
| 2024/10/28 | 867 | 894 | 867 | 886 | 11,500 |
| 2024/10/25 | 878 | 878 | 851 | 853 | 4,500 |
| 2024/10/24 | 888 | 891 | 882 | 883 | 3,800 |
| 2024/10/23 | 894 | 895 | 888 | 891 | 5,100 |
| 2024/10/22 | 897 | 898 | 894 | 894 | 6,400 |
| 2024/10/21 | 900 | 905 | 897 | 897 | 5,000 |
| 2024/10/18 | 903 | 903 | 897 | 897 | 1,800 |
| 2024/10/17 | 909 | 909 | 895 | 898 | 6,600 |
| 2024/10/16 | 895 | 909 | 895 | 909 | 5,600 |
| 2024/10/15 | 905 | 908 | 899 | 900 | 11,700 |
| 2024/10/11 | 895 | 906 | 894 | 903 | 8,900 |
| 2024/10/10 | 908 | 908 | 900 | 905 | 5,800 |
| 2024/10/09 | 920 | 920 | 890 | 909 | 9,500 |
| 2024/10/08 | 916 | 920 | 910 | 918 | 3,400 |
| 2024/10/07 | 910 | 915 | 906 | 913 | 5,000 |
| 2024/10/04 | 910 | 910 | 902 | 905 | 2,900 |
| 2024/10/03 | 895 | 920 | 893 | 910 | 7,800 |
| 2024/10/02 | 891 | 896 | 883 | 890 | 3,400 |
| 2024/10/01 | 876 | 900 | 875 | 892 | 3,900 |
| 2024/09/30 | 869 | 905 | 864 | 874 | 6,600 |
| 2024/09/27 | 895 | 963 | 836 | 877 | 20,000 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 3,525 | 3,525 | 3,470 | 3,485 | 1,500 |
| 2024/09/25 | 3,625 | 3,625 | 3,455 | 3,455 | 1,900 |
| 2024/09/24 | 3,655 | 3,655 | 3,600 | 3,600 | 1,000 |
| 2024/09/20 | 3,670 | 3,670 | 3,575 | 3,580 | 2,700 |
| 2024/09/19 | 3,625 | 3,670 | 3,610 | 3,610 | 2,800 |
| 2024/09/18 | 3,560 | 3,645 | 3,560 | 3,625 | 1,600 |
| 2024/09/17 | 3,425 | 3,530 | 3,425 | 3,530 | 3,100 |
| 2024/09/13 | 3,405 | 3,500 | 3,405 | 3,490 | 1,200 |
| 2024/09/12 | 3,525 | 3,530 | 3,400 | 3,400 | 1,500 |
| 2024/09/11 | 3,505 | 3,545 | 3,440 | 3,510 | 1,700 |
| 2024/09/10 | 3,440 | 3,500 | 3,440 | 3,500 | 1,100 |
| 2024/09/09 | 3,450 | 3,450 | 3,400 | 3,430 | 1,100 |
| 2024/09/06 | 3,590 | 3,590 | 3,450 | 3,520 | 2,100 |
| 2024/09/05 | 3,590 | 3,630 | 3,565 | 3,585 | 3,200 |
| 2024/09/04 | 3,605 | 3,680 | 3,600 | 3,610 | 64,700 |
| 2024/09/03 | 3,630 | 3,665 | 3,625 | 3,665 | 5,600 |
| 2024/09/02 | 3,620 | 3,700 | 3,575 | 3,655 | 21,100 |
| 2024/08/30 | 3,360 | 3,380 | 3,350 | 3,375 | 1,200 |
| 2024/08/29 | 3,310 | 3,380 | 3,310 | 3,380 | 1,000 |
| 2024/08/28 | 3,350 | 3,380 | 3,350 | 3,380 | 1,700 |
| 2024/08/27 | 3,295 | 3,350 | 3,295 | 3,350 | 1,000 |
| 2024/08/26 | 3,320 | 3,320 | 3,255 | 3,285 | 1,300 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | 900 |
| 2024/08/22 | 3,215 | 3,345 | 3,215 | 3,315 | 2,600 |
| 2024/08/21 | 3,120 | 3,350 | 3,120 | 3,225 | 3,600 |
| 2024/08/20 | 3,185 | 3,185 | 3,105 | 3,120 | 1,100 |
| 2024/08/19 | 3,230 | 3,230 | 3,210 | 3,210 | 900 |
| 2024/08/16 | 3,240 | 3,240 | 3,200 | 3,230 | 1,700 |
| 2024/08/15 | 3,250 | 3,255 | 3,230 | 3,240 | 1,400 |
| 2024/08/14 | 3,230 | 3,250 | 3,230 | 3,245 | 1,900 |
| 2024/08/13 | 3,200 | 3,250 | 3,195 | 3,220 | 2,800 |
| 2024/08/09 | 3,200 | 3,280 | 3,130 | 3,130 | 2,400 |
| 2024/08/08 | 3,120 | 3,200 | 3,120 | 3,200 | 3,200 |
| 2024/08/07 | 2,945 | 3,295 | 2,926 | 3,190 | 1,400 |
| 2024/08/06 | 2,910 | 2,994 | 2,895 | 2,945 | 3,200 |
| 2024/08/05 | 3,145 | 3,145 | 2,850 | 2,894 | 12,200 |
| 2024/08/02 | 3,300 | 3,350 | 3,120 | 3,330 | 37,400 |
| 2024/08/01 | 3,105 | 3,105 | 3,105 | 3,105 | 2,000 |
| 2024/07/31 | 2,700 | 2,700 | 2,601 | 2,601 | 400 |
| 2024/07/29 | 2,700 | 2,702 | 2,700 | 2,700 | 400 |
| 2024/07/26 | 2,744 | 2,768 | 2,744 | 2,744 | 700 |
| 2024/07/23 | 2,761 | 2,761 | 2,744 | 2,744 | 200 |
| 2024/07/19 | 2,661 | 2,711 | 2,661 | 2,711 | 200 |
| 2024/07/18 | 2,800 | 2,800 | 2,654 | 2,660 | 1,600 |
| 2024/07/17 | 2,831 | 2,831 | 2,825 | 2,825 | 800 |
| 2024/07/16 | 2,845 | 2,861 | 2,831 | 2,831 | 5,300 |
| 2024/07/12 | 2,825 | 2,825 | 2,814 | 2,815 | 1,900 |
| 2024/07/11 | 2,802 | 2,814 | 2,802 | 2,814 | 500 |
| 2024/07/10 | 2,780 | 2,784 | 2,780 | 2,784 | 200 |
| 2024/07/08 | 2,742 | 2,765 | 2,710 | 2,765 | 1,800 |
| 2024/07/04 | 2,744 | 2,750 | 2,701 | 2,750 | 1,100 |
| 2024/07/03 | 2,613 | 2,855 | 2,601 | 2,750 | 3,800 |
| 2024/07/02 | 2,560 | 2,616 | 2,521 | 2,616 | 1,700 |
| 2024/07/01 | 2,510 | 2,550 | 2,470 | 2,506 | 2,800 |
| 2024/06/28 | 2,422 | 2,501 | 2,410 | 2,474 | 3,500 |
| 2024/06/27 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 2024/06/26 | 2,438 | 2,438 | 2,403 | 2,424 | 4,400 |
| 2024/06/21 | 2,440 | 2,440 | 2,420 | 2,420 | 200 |
| 2024/06/20 | 2,445 | 2,445 | 2,445 | 2,445 | 100 |
| 2024/06/19 | 2,403 | 2,403 | 2,403 | 2,403 | 200 |
| 2024/06/18 | 2,438 | 2,438 | 2,402 | 2,402 | 600 |
| 2024/06/17 | 2,438 | 2,438 | 2,438 | 2,438 | 200 |
| 2024/06/13 | 2,392 | 2,401 | 2,392 | 2,401 | 200 |
| 2024/06/12 | 2,489 | 2,489 | 2,435 | 2,435 | 1,000 |
| 2024/06/11 | 2,457 | 2,489 | 2,457 | 2,489 | 1,400 |
| 2024/06/10 | 2,457 | 2,457 | 2,457 | 2,457 | 1,000 |
| 2024/06/05 | 2,469 | 2,469 | 2,457 | 2,457 | 200 |
| 2024/06/04 | 2,421 | 2,493 | 2,421 | 2,471 | 700 |
| 2024/06/03 | 2,446 | 2,460 | 2,410 | 2,460 | 1,800 |
| 2024/05/31 | 2,498 | 2,498 | 2,495 | 2,496 | 300 |
| 2024/05/30 | 2,463 | 2,463 | 2,413 | 2,413 | 200 |
| 2024/05/29 | 2,435 | 2,485 | 2,435 | 2,472 | 300 |
| 2024/05/28 | 2,421 | 2,421 | 2,421 | 2,421 | 300 |
| 2024/05/27 | 2,496 | 2,499 | 2,421 | 2,421 | 700 |
| 2024/05/24 | 2,483 | 2,496 | 2,411 | 2,496 | 900 |
| 2024/05/23 | 2,526 | 2,526 | 2,461 | 2,499 | 1,400 |
| 2024/05/20 | 2,485 | 2,485 | 2,450 | 2,450 | 1,100 |
| 2024/05/16 | 2,476 | 2,476 | 2,451 | 2,451 | 200 |
| 2024/05/15 | 2,548 | 2,550 | 2,476 | 2,476 | 2,900 |
| 2024/05/14 | 2,499 | 2,548 | 2,499 | 2,548 | 1,400 |
| 2024/05/13 | 2,499 | 2,499 | 2,499 | 2,499 | 200 |
| 2024/05/10 | 2,488 | 2,495 | 2,488 | 2,495 | 300 |
| 2024/05/09 | 2,489 | 2,489 | 2,488 | 2,488 | 600 |
| 2024/05/08 | 2,490 | 2,490 | 2,485 | 2,490 | 1,000 |
| 2024/05/07 | 2,403 | 2,440 | 2,403 | 2,440 | 1,000 |
| 2024/05/02 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
| 2024/05/01 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2024/04/30 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
| 2024/04/26 | 2,448 | 2,480 | 2,448 | 2,480 | 200 |
| 2024/04/25 | 2,451 | 2,451 | 2,448 | 2,448 | 500 |
| 2024/04/19 | 2,451 | 2,451 | 2,451 | 2,451 | 800 |
| 2024/04/18 | 2,499 | 2,499 | 2,451 | 2,451 | 900 |
| 2024/04/17 | 2,453 | 2,453 | 2,451 | 2,452 | 1,300 |
| 2024/04/16 | 2,460 | 2,460 | 2,451 | 2,451 | 700 |
| 2024/04/15 | 2,482 | 2,482 | 2,466 | 2,466 | 900 |
| 2024/04/11 | 2,482 | 2,482 | 2,482 | 2,482 | 200 |
| 2024/04/10 | 2,485 | 2,485 | 2,482 | 2,482 | 300 |
| 2024/04/09 | 2,476 | 2,482 | 2,464 | 2,482 | 500 |
| 2024/04/08 | 2,486 | 2,521 | 2,486 | 2,521 | 900 |
| 2024/04/05 | 2,523 | 2,543 | 2,520 | 2,520 | 600 |
| 2024/04/04 | 2,600 | 2,600 | 2,524 | 2,524 | 900 |
| 2024/04/03 | 2,612 | 2,612 | 2,601 | 2,601 | 400 |
| 2024/04/02 | 2,650 | 2,650 | 2,644 | 2,644 | 200 |
| 2024/03/29 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2024/03/28 | 2,737 | 2,737 | 2,720 | 2,720 | 600 |
| 2024/03/27 | 2,721 | 2,749 | 2,721 | 2,747 | 1,600 |
| 2024/03/26 | 2,670 | 2,720 | 2,670 | 2,717 | 800 |
| 2024/03/25 | 2,715 | 2,715 | 2,665 | 2,665 | 800 |
| 2024/03/22 | 2,630 | 2,670 | 2,629 | 2,670 | 600 |
| 2024/03/21 | 2,620 | 2,627 | 2,611 | 2,620 | 3,100 |
| 2024/03/19 | 2,620 | 2,670 | 2,620 | 2,670 | 600 |
| 2024/03/18 | 2,606 | 2,670 | 2,606 | 2,670 | 2,400 |
| 2024/03/15 | 2,700 | 2,700 | 2,602 | 2,606 | 600 |
| 2024/03/14 | 2,700 | 2,700 | 2,669 | 2,669 | 300 |
| 2024/03/13 | 2,630 | 2,632 | 2,628 | 2,628 | 500 |
| 2024/03/12 | 2,638 | 2,638 | 2,638 | 2,638 | 200 |
| 2024/03/11 | 2,700 | 2,700 | 2,640 | 2,693 | 1,500 |
| 2024/03/08 | 2,695 | 2,700 | 2,695 | 2,700 | 300 |
| 2024/03/07 | 2,738 | 2,738 | 2,720 | 2,720 | 1,000 |
| 2024/03/06 | 2,740 | 2,740 | 2,700 | 2,720 | 1,300 |
| 2024/03/05 | 2,800 | 2,800 | 2,751 | 2,751 | 1,800 |
| 2024/03/04 | 2,811 | 2,820 | 2,811 | 2,816 | 600 |
| 2024/03/01 | 2,849 | 2,849 | 2,781 | 2,811 | 900 |
| 2024/02/29 | 2,801 | 2,860 | 2,801 | 2,824 | 900 |
| 2024/02/28 | 2,887 | 2,887 | 2,781 | 2,809 | 900 |
| 2024/02/27 | 2,873 | 2,899 | 2,840 | 2,840 | 1,200 |
| 2024/02/26 | 2,735 | 2,983 | 2,735 | 2,873 | 4,500 |
| 2024/02/22 | 2,560 | 2,699 | 2,560 | 2,693 | 3,700 |
| 2024/02/21 | 2,520 | 2,547 | 2,520 | 2,547 | 600 |
| 2024/02/20 | 2,539 | 2,540 | 2,520 | 2,520 | 500 |
| 2024/02/19 | 2,510 | 2,515 | 2,500 | 2,502 | 500 |
| 2024/02/16 | 2,518 | 2,528 | 2,484 | 2,500 | 1,500 |
| 2024/02/15 | 2,510 | 2,516 | 2,507 | 2,516 | 600 |
| 2024/02/14 | 2,525 | 2,525 | 2,490 | 2,510 | 1,500 |
| 2024/02/13 | 2,579 | 2,579 | 2,521 | 2,537 | 3,200 |
| 2024/02/09 | 2,620 | 2,620 | 2,580 | 2,580 | 1,400 |
| 2024/02/08 | 2,801 | 2,801 | 2,622 | 2,622 | 6,100 |
| 2024/02/07 | 2,821 | 2,852 | 2,765 | 2,795 | 2,400 |
| 2024/02/06 | 2,942 | 2,942 | 2,828 | 2,829 | 7,400 |
| 2024/02/05 | 2,950 | 3,085 | 2,818 | 2,972 | 19,700 |
| 2024/02/02 | 3,175 | 3,610 | 3,135 | 3,340 | 20,800 |
| 2024/02/01 | 3,020 | 3,115 | 2,998 | 3,115 | 4,700 |
| 2024/01/31 | 2,956 | 3,030 | 2,954 | 3,020 | 2,300 |
| 2024/01/30 | 2,874 | 2,956 | 2,866 | 2,956 | 2,700 |
| 2024/01/29 | 2,881 | 2,893 | 2,879 | 2,893 | 700 |
| 2024/01/26 | 2,870 | 2,929 | 2,870 | 2,870 | 3,400 |
| 2024/01/25 | 2,848 | 2,870 | 2,810 | 2,870 | 3,800 |
| 2024/01/24 | 2,701 | 2,869 | 2,701 | 2,832 | 10,600 |
| 2024/01/23 | 2,630 | 2,651 | 2,630 | 2,651 | 3,700 |
| 2024/01/22 | 2,588 | 2,602 | 2,588 | 2,602 | 1,800 |
| 2024/01/19 | 2,565 | 2,580 | 2,564 | 2,570 | 2,400 |
| 2024/01/18 | 2,558 | 2,566 | 2,558 | 2,565 | 2,700 |
| 2024/01/17 | 2,549 | 2,565 | 2,521 | 2,535 | 5,300 |
| 2024/01/16 | 2,490 | 2,549 | 2,490 | 2,549 | 4,900 |
| 2024/01/15 | 2,407 | 2,487 | 2,407 | 2,487 | 4,500 |
| 2024/01/12 | 2,397 | 2,407 | 2,397 | 2,407 | 1,400 |
| 2024/01/11 | 2,387 | 2,409 | 2,387 | 2,396 | 3,800 |
| 2024/01/10 | 2,387 | 2,387 | 2,387 | 2,387 | 500 |
| 2024/01/09 | 2,320 | 2,387 | 2,320 | 2,387 | 1,500 |
| 2024/01/05 | 2,301 | 2,336 | 2,301 | 2,320 | 700 |
| 2024/01/04 | 2,290 | 2,310 | 2,290 | 2,301 | 1,100 |