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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,560 | 4,560 | 4,460 | 4,460 | 200 |
| 2026/03/18 | 4,480 | 4,600 | 4,480 | 4,600 | 300 |
| 2026/03/16 | 4,670 | 4,740 | 4,530 | 4,530 | 300 |
| 2026/03/13 | 4,445 | 4,460 | 4,445 | 4,460 | 300 |
| 2026/03/12 | 4,725 | 4,725 | 4,515 | 4,515 | 300 |
| 2026/03/11 | 4,735 | 4,735 | 4,735 | 4,735 | 400 |
| 2026/03/09 | 4,515 | 4,515 | 4,290 | 4,315 | 800 |
| 2026/03/06 | 4,635 | 4,635 | 4,565 | 4,565 | 200 |
| 2026/03/05 | 4,565 | 4,565 | 4,560 | 4,565 | 500 |
| 2026/03/04 | 4,800 | 4,800 | 4,545 | 4,545 | 700 |
| 2026/03/03 | 4,865 | 4,875 | 4,850 | 4,875 | 400 |
| 2026/03/02 | 4,945 | 4,945 | 4,880 | 4,880 | 300 |
| 2026/02/27 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2026/02/26 | 4,860 | 4,860 | 4,860 | 4,860 | 200 |
| 2026/02/25 | 4,860 | 4,895 | 4,860 | 4,860 | 400 |
| 2026/02/20 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
| 2026/02/19 | 4,850 | 4,940 | 4,850 | 4,925 | 900 |
| 2026/02/18 | 4,835 | 4,850 | 4,835 | 4,850 | 1,600 |
| 2026/02/17 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2026/02/16 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2026/02/13 | 4,770 | 4,770 | 4,765 | 4,765 | 200 |
| 2026/02/12 | 4,695 | 4,750 | 4,695 | 4,750 | 1,100 |
| 2026/02/10 | 4,775 | 4,775 | 4,765 | 4,765 | 300 |
| 2026/02/09 | 4,730 | 4,770 | 4,525 | 4,770 | 2,600 |
| 2026/02/06 | 4,600 | 4,980 | 4,600 | 4,870 | 3,200 |
| 2026/02/05 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2026/02/04 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2026/02/03 | 4,580 | 4,580 | 4,580 | 4,580 | 400 |
| 2026/02/02 | 4,650 | 4,650 | 4,650 | 4,650 | 400 |
| 2026/01/30 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2026/01/29 | 4,600 | 4,600 | 4,555 | 4,575 | 300 |
| 2026/01/28 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2026/01/27 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2026/01/22 | 4,505 | 4,535 | 4,505 | 4,535 | 300 |
| 2026/01/20 | 4,515 | 4,585 | 4,515 | 4,540 | 300 |
| 2026/01/19 | 4,660 | 4,660 | 4,515 | 4,515 | 600 |
| 2026/01/15 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2026/01/14 | 4,485 | 4,520 | 4,415 | 4,520 | 700 |
| 2026/01/13 | 4,500 | 4,530 | 4,430 | 4,500 | 3,300 |
| 2026/01/09 | 4,400 | 4,500 | 4,400 | 4,500 | 900 |
| 2026/01/06 | 4,400 | 4,400 | 4,400 | 4,400 | 400 |
| 2026/01/05 | 4,520 | 4,520 | 4,400 | 4,400 | 600 |
| 2025/12/30 | 4,420 | 4,450 | 4,405 | 4,450 | 800 |
| 2025/12/29 | 4,240 | 4,560 | 4,240 | 4,560 | 4,400 |
| 2025/12/26 | 4,220 | 4,220 | 4,160 | 4,205 | 300 |
| 2025/12/25 | 4,220 | 4,220 | 4,220 | 4,220 | 400 |
| 2025/12/24 | 4,165 | 4,220 | 4,165 | 4,220 | 300 |
| 2025/12/23 | 4,270 | 4,290 | 4,200 | 4,235 | 1,400 |
| 2025/12/22 | 4,345 | 4,350 | 4,300 | 4,300 | 600 |
| 2025/12/19 | 4,355 | 4,355 | 4,290 | 4,340 | 900 |
| 2025/12/18 | 4,325 | 4,325 | 4,280 | 4,285 | 300 |
| 2025/12/17 | 4,280 | 4,280 | 4,280 | 4,280 | 200 |
| 2025/12/16 | 4,355 | 4,355 | 4,285 | 4,315 | 900 |
| 2025/12/15 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2025/12/12 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2025/12/11 | 4,350 | 4,380 | 4,350 | 4,380 | 1,000 |
| 2025/12/09 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/12/08 | 4,265 | 4,280 | 4,265 | 4,280 | 400 |
| 2025/12/05 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2025/12/04 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
| 2025/12/01 | 4,410 | 4,445 | 4,410 | 4,445 | 200 |
| 2025/11/28 | 4,300 | 4,480 | 4,245 | 4,480 | 3,600 |
| 2025/11/27 | 4,220 | 4,330 | 4,220 | 4,300 | 1,800 |
| 2025/11/26 | 4,260 | 4,290 | 4,190 | 4,290 | 1,100 |
| 2025/11/25 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/11/21 | 4,210 | 4,210 | 4,150 | 4,150 | 1,100 |
| 2025/11/20 | 4,235 | 4,270 | 4,165 | 4,270 | 900 |
| 2025/11/19 | 4,165 | 4,165 | 4,165 | 4,165 | 900 |
| 2025/11/18 | 4,265 | 4,305 | 4,235 | 4,235 | 300 |
| 2025/11/17 | 4,235 | 4,265 | 4,185 | 4,265 | 600 |
| 2025/11/14 | 4,235 | 4,380 | 4,235 | 4,265 | 900 |
| 2025/11/13 | 4,280 | 4,280 | 4,230 | 4,235 | 600 |
| 2025/11/12 | 4,305 | 4,325 | 4,200 | 4,285 | 3,100 |
| 2025/11/11 | 4,275 | 4,375 | 4,175 | 4,375 | 3,300 |
| 2025/11/10 | 4,555 | 4,840 | 4,305 | 4,305 | 9,200 |
| 2025/11/07 | 4,460 | 4,485 | 4,425 | 4,480 | 500 |
| 2025/11/06 | 4,390 | 4,455 | 4,390 | 4,455 | 1,000 |
| 2025/11/05 | 4,390 | 4,405 | 4,360 | 4,375 | 600 |
| 2025/11/04 | 4,355 | 4,400 | 4,355 | 4,400 | 900 |
| 2025/10/31 | 4,325 | 4,325 | 4,325 | 4,325 | 400 |
| 2025/10/30 | 4,420 | 4,420 | 4,350 | 4,350 | 800 |
| 2025/10/29 | 4,430 | 4,440 | 4,430 | 4,440 | 800 |
| 2025/10/28 | 4,520 | 4,520 | 4,430 | 4,430 | 2,400 |
| 2025/10/27 | 4,460 | 4,570 | 4,455 | 4,500 | 1,700 |
| 2025/10/24 | 4,305 | 4,390 | 4,305 | 4,390 | 200 |
| 2025/10/23 | 4,180 | 4,365 | 4,180 | 4,365 | 800 |
| 2025/10/22 | 4,225 | 4,225 | 4,225 | 4,225 | 100 |
| 2025/10/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/10/17 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2025/10/16 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
| 2025/10/15 | 4,200 | 4,200 | 4,150 | 4,150 | 600 |
| 2025/10/14 | 4,250 | 4,260 | 4,200 | 4,215 | 1,500 |
| 2025/10/10 | 4,280 | 4,295 | 4,280 | 4,295 | 400 |
| 2025/10/09 | 4,345 | 4,345 | 4,300 | 4,310 | 800 |
| 2025/10/08 | 4,265 | 4,345 | 4,265 | 4,345 | 300 |
| 2025/10/07 | 4,400 | 4,400 | 4,330 | 4,335 | 400 |
| 2025/10/06 | 4,320 | 4,400 | 4,300 | 4,400 | 1,300 |
| 2025/10/03 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2025/10/02 | 4,180 | 4,340 | 4,150 | 4,150 | 1,300 |
| 2025/10/01 | 4,440 | 4,440 | 4,250 | 4,250 | 1,000 |
| 2025/09/30 | 4,385 | 4,440 | 4,385 | 4,440 | 400 |
| 2025/09/29 | 4,385 | 4,400 | 4,385 | 4,390 | 1,200 |
| 2025/09/26 | 4,400 | 4,500 | 4,365 | 4,365 | 1,500 |
| 2025/09/25 | 4,345 | 4,400 | 4,275 | 4,330 | 800 |
| 2025/09/24 | 4,080 | 4,345 | 4,070 | 4,345 | 4,700 |
| 2025/09/22 | 3,985 | 4,095 | 3,985 | 4,015 | 1,600 |
| 2025/09/19 | 4,065 | 4,115 | 3,960 | 3,990 | 2,400 |
| 2025/09/18 | 4,060 | 4,080 | 4,060 | 4,080 | 700 |
| 2025/09/17 | 4,020 | 4,050 | 4,020 | 4,050 | 1,000 |
| 2025/09/16 | 4,105 | 4,105 | 4,000 | 4,065 | 2,700 |
| 2025/09/12 | 4,285 | 4,285 | 4,120 | 4,145 | 2,400 |
| 2025/09/11 | 4,225 | 4,285 | 4,220 | 4,285 | 900 |
| 2025/09/10 | 4,265 | 4,265 | 4,260 | 4,260 | 400 |
| 2025/09/09 | 4,295 | 4,295 | 4,235 | 4,290 | 1,400 |
| 2025/09/08 | 4,350 | 4,350 | 4,225 | 4,295 | 1,600 |
| 2025/09/05 | 4,470 | 4,470 | 4,260 | 4,355 | 2,500 |
| 2025/09/04 | 4,670 | 4,850 | 4,450 | 4,450 | 8,200 |
| 2025/09/03 | 4,495 | 4,530 | 4,465 | 4,530 | 1,800 |
| 2025/09/02 | 4,305 | 4,480 | 4,305 | 4,480 | 2,700 |
| 2025/09/01 | 4,295 | 4,300 | 4,225 | 4,285 | 1,100 |
| 2025/08/29 | 4,205 | 4,225 | 4,205 | 4,225 | 300 |
| 2025/08/28 | 4,060 | 4,200 | 4,060 | 4,200 | 1,000 |
| 2025/08/27 | 4,285 | 4,285 | 4,050 | 4,050 | 2,500 |
| 2025/08/26 | 4,210 | 4,300 | 4,210 | 4,285 | 2,200 |
| 2025/08/25 | 4,005 | 4,270 | 4,000 | 4,210 | 12,400 |
| 2025/08/22 | 3,885 | 3,890 | 3,885 | 3,890 | 200 |
| 2025/08/21 | 3,830 | 3,930 | 3,830 | 3,925 | 600 |
| 2025/08/20 | 3,860 | 3,865 | 3,860 | 3,865 | 200 |
| 2025/08/19 | 3,880 | 3,930 | 3,850 | 3,930 | 500 |
| 2025/08/18 | 3,930 | 3,930 | 3,835 | 3,890 | 400 |
| 2025/08/15 | 3,920 | 3,950 | 3,850 | 3,950 | 1,100 |
| 2025/08/14 | 3,860 | 3,930 | 3,860 | 3,885 | 700 |
| 2025/08/13 | 4,045 | 4,045 | 4,000 | 4,000 | 600 |
| 2025/08/12 | 3,960 | 4,000 | 3,960 | 3,995 | 1,200 |
| 2025/08/08 | 3,580 | 4,050 | 3,580 | 3,965 | 4,700 |
| 2025/08/07 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2025/08/06 | 3,620 | 3,650 | 3,620 | 3,650 | 200 |
| 2025/08/05 | 3,550 | 3,620 | 3,550 | 3,620 | 200 |
| 2025/08/04 | 3,450 | 3,550 | 3,450 | 3,550 | 300 |
| 2025/08/01 | 3,500 | 3,590 | 3,485 | 3,590 | 2,300 |
| 2025/07/31 | 3,410 | 3,500 | 3,410 | 3,500 | 1,100 |
| 2025/07/30 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2025/07/29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2025/07/28 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2025/07/25 | 3,410 | 3,410 | 3,390 | 3,390 | 200 |
| 2025/07/24 | 3,450 | 3,450 | 3,365 | 3,410 | 700 |
| 2025/07/23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2025/07/22 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2025/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2025/07/16 | 3,395 | 3,395 | 3,360 | 3,360 | 200 |
| 2025/07/15 | 3,365 | 3,370 | 3,365 | 3,370 | 500 |
| 2025/07/14 | 3,320 | 3,450 | 3,320 | 3,365 | 1,200 |
| 2025/07/11 | 3,315 | 3,390 | 3,315 | 3,390 | 400 |
| 2025/07/03 | 3,380 | 3,385 | 3,365 | 3,385 | 300 |
| 2025/07/02 | 3,385 | 3,390 | 3,385 | 3,390 | 800 |
| 2025/07/01 | 3,320 | 3,360 | 3,320 | 3,335 | 1,800 |
| 2025/06/30 | 3,315 | 3,315 | 3,315 | 3,315 | 600 |
| 2025/06/27 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2025/06/25 | 3,295 | 3,300 | 3,295 | 3,300 | 600 |
| 2025/06/24 | 3,290 | 3,295 | 3,290 | 3,295 | 200 |
| 2025/06/23 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2025/06/20 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2025/06/18 | 3,320 | 3,320 | 3,315 | 3,315 | 300 |
| 2025/06/17 | 3,325 | 3,325 | 3,320 | 3,320 | 300 |
| 2025/06/16 | 3,310 | 3,330 | 3,310 | 3,330 | 200 |
| 2025/06/13 | 3,310 | 3,310 | 3,305 | 3,305 | 1,000 |
| 2025/06/12 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2025/06/10 | 3,270 | 3,300 | 3,270 | 3,290 | 1,500 |
| 2025/06/09 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2025/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2025/06/05 | 3,260 | 3,260 | 3,245 | 3,245 | 200 |
| 2025/06/04 | 3,260 | 3,265 | 3,260 | 3,265 | 300 |
| 2025/06/03 | 3,265 | 3,265 | 3,265 | 3,265 | 300 |
| 2025/06/02 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2025/05/30 | 3,290 | 3,290 | 3,270 | 3,270 | 200 |
| 2025/05/29 | 3,335 | 3,335 | 3,300 | 3,305 | 1,300 |
| 2025/05/28 | 3,405 | 3,405 | 3,350 | 3,350 | 500 |
| 2025/05/27 | 3,335 | 3,370 | 3,335 | 3,370 | 400 |
| 2025/05/26 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2025/05/23 | 3,295 | 3,310 | 3,295 | 3,310 | 400 |
| 2025/05/22 | 3,360 | 3,360 | 3,305 | 3,320 | 600 |
| 2025/05/21 | 3,305 | 3,340 | 3,305 | 3,320 | 1,100 |
| 2025/05/20 | 3,295 | 3,315 | 3,295 | 3,310 | 900 |
| 2025/05/14 | 3,270 | 3,270 | 3,225 | 3,225 | 700 |
| 2025/05/13 | 3,285 | 3,285 | 3,270 | 3,270 | 900 |
| 2025/05/12 | 3,305 | 3,315 | 3,280 | 3,280 | 2,000 |
| 2025/05/09 | 3,450 | 3,565 | 3,295 | 3,295 | 3,600 |
| 2025/05/08 | 3,470 | 3,470 | 3,440 | 3,440 | 700 |
| 2025/05/07 | 3,430 | 3,470 | 3,430 | 3,450 | 1,000 |
| 2025/05/01 | 3,260 | 3,430 | 3,260 | 3,430 | 2,400 |
| 2025/04/30 | 3,290 | 3,305 | 3,260 | 3,260 | 3,000 |
| 2025/04/28 | 3,300 | 3,300 | 3,290 | 3,290 | 200 |
| 2025/04/25 | 3,245 | 3,255 | 3,230 | 3,230 | 700 |
| 2025/04/22 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2025/04/21 | 3,195 | 3,195 | 3,180 | 3,180 | 200 |
| 2025/04/18 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2025/04/16 | 3,100 | 3,160 | 3,100 | 3,150 | 400 |
| 2025/04/15 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2025/04/11 | 3,065 | 3,115 | 3,065 | 3,100 | 400 |
| 2025/04/10 | 3,100 | 3,125 | 3,065 | 3,065 | 1,500 |