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

三京化成(8138)の株価時系列情報

三京化成(8138)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
2024/03/28 3,220 3,245 3,220 3,245 200
2024/03/27 3,220 3,230 3,185 3,195 1,000
2024/03/26 3,220 3,220 3,190 3,190 500
2024/03/25 3,210 3,215 3,185 3,185 400
2024/03/22 3,210 3,210 3,210 3,210 100
2024/03/21 3,210 3,210 3,210 3,210 100
2024/03/18 3,170 3,170 3,170 3,170 100
2024/03/15 3,185 3,210 3,165 3,165 1,700
2024/03/14 3,185 3,185 3,185 3,185 100
2024/03/13 3,210 3,210 3,150 3,150 1,000
2024/03/12 3,120 3,160 3,120 3,160 500
2024/03/06 3,150 3,150 3,150 3,150 500
2024/03/05 3,075 3,150 3,060 3,130 4,100
2024/02/28 3,200 3,200 3,185 3,190 800
2024/02/27 3,190 3,190 3,170 3,190 700
2024/02/26 3,170 3,200 3,170 3,190 1,400
2024/02/22 3,110 3,155 3,110 3,155 800
2024/02/21 3,115 3,115 3,105 3,105 200
2024/02/19 3,175 3,185 3,130 3,155 500
2024/02/15 3,240 3,250 3,165 3,185 1,800
2024/02/14 3,160 3,245 3,160 3,170 1,100
2024/02/08 3,185 3,250 3,180 3,220 600
2024/02/07 3,150 3,180 3,125 3,180 800
2024/02/06 3,095 3,155 3,050 3,130 5,000
2024/02/05 3,235 3,265 3,035 3,070 6,900
2024/02/02 3,170 3,200 3,170 3,200 200
2024/02/01 3,150 3,150 2,990 3,140 18,000
2024/01/31 3,140 3,145 3,120 3,120 400
2024/01/30 3,270 3,270 3,110 3,140 1,200
2024/01/29 3,245 3,245 3,245 3,245 200
2024/01/25 3,145 3,145 3,115 3,125 500
2024/01/24 3,095 3,140 3,095 3,105 400
2024/01/23 3,105 3,105 3,105 3,105 200
2024/01/22 3,130 3,130 3,130 3,130 200
2024/01/19 3,125 3,125 3,125 3,125 100
2024/01/17 3,070 3,095 3,070 3,095 400
2024/01/16 3,055 3,090 3,055 3,090 500
2024/01/12 3,075 3,095 3,075 3,090 800
2024/01/10 3,080 3,090 3,055 3,080 1,400
2024/01/09 3,085 3,085 3,065 3,065 400
2024/01/05 3,050 3,075 3,050 3,055 400
2024/01/04 3,035 3,035 3,035 3,035 100
2023/12/29 3,020 3,020 3,020 3,020 100
2023/12/28 3,010 3,025 3,010 3,020 500
2023/12/26 3,015 3,020 3,005 3,020 900
2023/12/25 3,015 3,015 3,015 3,015 100
2023/12/22 3,010 3,015 3,010 3,015 300
2023/12/21 2,996 3,035 2,996 3,000 500
2023/12/20 3,115 3,115 2,990 2,996 5,700
2023/12/19 3,300 3,300 3,115 3,185 2,500
2023/12/18 3,310 3,335 3,310 3,335 200
2023/12/15 3,380 3,380 3,310 3,320 500
2023/12/14 3,280 3,360 3,245 3,350 3,500
2023/12/13 3,275 3,335 3,205 3,335 3,500
2023/12/12 3,285 3,350 3,185 3,335 6,100
2023/12/11 3,205 3,285 3,200 3,285 1,800
2023/12/08 3,245 3,260 3,175 3,190 2,700
2023/12/07 3,180 3,250 3,140 3,245 3,500
2023/12/05 3,150 3,190 3,095 3,130 3,000
2023/12/04 3,075 3,165 3,065 3,165 4,400
2023/12/01 3,095 3,095 3,000 3,000 500
2023/11/29 3,065 3,110 3,065 3,100 2,400
2023/11/28 2,997 3,050 2,980 3,050 2,800
2023/11/27 2,990 2,990 2,970 2,980 400
2023/11/24 2,919 3,000 2,919 3,000 200
2023/11/20 2,915 2,959 2,915 2,917 600
2023/11/15 2,932 2,965 2,932 2,933 1,100
2023/11/14 2,988 2,988 2,957 2,958 1,000
2023/11/13 3,005 3,005 2,920 2,921 900
2023/11/07 2,975 2,975 2,955 2,955 1,100
2023/11/06 2,971 3,085 2,971 2,974 2,500
2023/11/02 3,005 3,040 2,998 2,998 600
2023/11/01 3,000 3,000 3,000 3,000 100
2023/10/30 3,030 3,085 3,030 3,060 400
2023/10/26 2,998 3,030 2,998 3,030 200
2023/10/25 2,999 2,999 2,994 2,994 300
2023/10/24 3,000 3,000 2,970 2,999 700
2023/10/23 2,965 2,965 2,965 2,965 200
2023/10/20 2,920 2,920 2,920 2,920 200
2023/10/19 2,922 2,957 2,922 2,957 300
2023/10/18 2,976 2,976 2,960 2,960 1,100
2023/10/13 2,978 2,978 2,978 2,978 200
2023/10/11 2,978 2,978 2,978 2,978 100
2023/10/10 2,975 2,975 2,975 2,975 100
2023/10/06 2,975 2,975 2,975 2,975 100
2023/10/05 3,015 3,015 3,015 3,015 100
2023/10/04 3,010 3,010 2,962 2,962 700
2023/10/02 3,050 3,050 3,050 3,050 300
2023/09/28 3,010 3,010 2,960 2,960 600
2023/09/26 3,070 3,070 3,055 3,055 700
2023/09/25 3,080 3,090 3,070 3,070 500
2023/09/22 3,050 3,050 3,050 3,050 100
2023/09/21 3,060 3,060 3,060 3,060 100
2023/09/19 3,070 3,085 3,030 3,070 700
2023/09/11 3,030 3,050 3,030 3,050 1,400
2023/09/08 3,080 3,080 3,080 3,080 100
2023/09/07 3,060 3,060 3,060 3,060 100
2023/09/06 3,060 3,070 3,060 3,060 400
2023/09/05 3,065 3,065 3,055 3,060 700
2023/09/04 3,080 3,080 3,065 3,065 400
2023/09/01 3,075 3,075 3,075 3,075 100
2023/08/31 3,085 3,085 3,085 3,085 100
2023/08/30 3,080 3,100 3,080 3,100 700
2023/08/29 3,090 3,090 3,085 3,085 200
2023/08/28 3,100 3,100 3,100 3,100 100
2023/08/25 3,060 3,060 3,060 3,060 300
2023/08/23 3,060 3,060 3,060 3,060 700
2023/08/21 3,070 3,080 3,070 3,080 700
2023/08/18 3,055 3,055 3,055 3,055 100
2023/08/17 3,080 3,080 3,050 3,050 200
2023/08/16 3,050 3,125 3,050 3,060 1,200
2023/08/15 3,080 3,085 3,080 3,085 200
2023/08/14 3,095 3,095 3,085 3,085 200
2023/08/10 3,095 3,095 3,080 3,080 400
2023/08/09 3,105 3,105 3,100 3,100 500
2023/08/08 3,110 3,110 3,110 3,110 300
2023/08/07 3,145 3,145 3,110 3,110 1,000
2023/08/04 3,160 3,160 3,135 3,150 1,100
2023/08/03 3,150 3,160 3,135 3,160 2,600
2023/08/02 3,200 3,220 3,195 3,200 600
2023/07/31 3,200 3,200 3,200 3,200 700
2023/07/28 3,190 3,190 3,190 3,190 400
2023/07/27 3,190 3,190 3,190 3,190 200
2023/07/25 3,240 3,240 3,230 3,230 300
2023/07/24 3,200 3,230 3,200 3,230 200
2023/07/21 3,200 3,230 3,200 3,230 500
2023/07/19 3,250 3,250 3,250 3,250 100
2023/07/13 3,220 3,220 3,220 3,220 500
2023/07/12 3,205 3,205 3,205 3,205 100
2023/07/10 3,280 3,280 3,215 3,215 200
2023/07/05 3,350 3,350 3,330 3,330 200
2023/07/04 3,370 3,370 3,340 3,340 300
2023/07/03 3,370 3,385 3,230 3,370 2,600
2023/06/30 3,300 3,370 3,300 3,370 300
2023/06/28 3,270 3,305 3,270 3,300 1,500
2023/06/26 3,170 3,240 3,170 3,240 1,500
2023/06/23 3,240 3,240 3,170 3,170 1,200
2023/06/22 3,180 3,240 3,155 3,240 1,500
2023/06/20 3,295 3,295 3,250 3,250 300
2023/06/19 3,255 3,350 3,255 3,325 1,000
2023/06/16 3,325 3,325 3,325 3,325 100
2023/06/15 3,310 3,310 3,300 3,300 500
2023/06/14 3,215 3,365 3,215 3,300 1,600
2023/06/13 3,200 3,215 3,200 3,215 200
2023/06/12 3,190 3,190 3,190 3,190 200
2023/06/07 3,175 3,200 3,115 3,200 1,900
2023/05/30 3,160 3,200 3,160 3,200 1,400
2023/05/29 3,150 3,180 3,150 3,180 400
2023/05/26 3,150 3,150 3,120 3,120 200
2023/05/25 3,195 3,195 3,120 3,120 4,400
2023/05/24 3,195 3,195 3,195 3,195 100
2023/05/23 3,170 3,200 3,170 3,195 3,400
2023/05/22 3,255 3,255 3,200 3,200 500
2023/05/19 3,125 3,125 3,125 3,125 100
2023/05/18 3,145 3,145 3,145 3,145 1,500
2023/05/17 3,200 3,200 3,110 3,145 2,100
2023/05/16 3,220 3,220 3,220 3,220 200
2023/05/15 3,220 3,255 3,220 3,255 300
2023/05/12 3,245 3,280 3,225 3,245 500
2023/05/11 3,385 3,385 3,315 3,315 200
2023/05/10 3,295 3,400 3,290 3,385 1,700
2023/05/09 3,230 3,230 3,230 3,230 100
2023/05/08 3,190 3,190 3,160 3,160 200
2023/05/02 3,195 3,195 3,190 3,190 300
2023/05/01 3,225 3,225 3,085 3,135 500
2023/04/28 3,270 3,270 3,230 3,230 300
2023/04/26 3,235 3,235 3,230 3,230 400
2023/04/25 3,290 3,290 3,240 3,240 200
2023/04/24 3,290 3,290 3,290 3,290 100
2023/04/18 3,230 3,230 3,230 3,230 100
2023/04/17 3,320 3,320 3,145 3,170 700
2023/04/13 3,325 3,355 3,325 3,355 1,000
2023/04/11 3,420 3,420 3,420 3,420 100
2023/04/10 3,350 3,385 3,350 3,350 300
2023/04/07 3,285 3,285 3,285 3,285 100
2023/04/06 3,255 3,255 3,215 3,215 400
2023/04/05 3,255 3,255 3,255 3,255 100
2023/04/04 3,500 3,500 3,300 3,325 900
2023/04/03 3,505 3,505 3,505 3,505 100
2023/03/28 3,635 3,635 3,635 3,635 100
2023/03/24 3,730 3,730 3,615 3,635 400
2023/03/23 3,730 3,730 3,730 3,730 300
2023/03/07 3,570 3,845 3,570 3,660 3,000
2023/03/03 3,555 3,615 3,490 3,550 900
2023/03/02 3,540 3,610 3,500 3,610 500
2023/03/01 3,465 3,575 3,465 3,575 900
2023/02/28 3,455 3,455 3,435 3,455 300
2023/02/27 3,460 3,460 3,425 3,425 200
2023/02/24 3,445 3,445 3,390 3,390 200
2023/02/22 3,445 3,445 3,445 3,445 200
2023/02/21 3,400 3,400 3,345 3,400 800
2023/02/20 3,370 3,400 3,370 3,400 200
2023/02/16 3,370 3,370 3,370 3,370 300
2023/02/15 3,400 3,400 3,375 3,375 200
2023/02/14 3,365 3,410 3,365 3,400 1,100
2023/02/10 3,460 3,460 3,460 3,460 100
2023/02/09 3,600 3,600 3,390 3,530 800
2023/02/08 3,600 3,600 3,530 3,530 200
2023/02/07 3,600 3,600 3,600 3,600 100
2023/02/06 3,890 3,890 3,525 3,765 3,200

このページの先頭へ