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
1999/12/30 230 230 230 230 1,000
1999/12/29 226 240 225 240 10,000
1999/12/28 260 260 230 230 44,000
1999/12/27 215 240 210 236 86,000
1999/12/24 215 215 203 205 151,000
1999/12/22 223 223 205 205 60,000
1999/12/21 230 230 200 223 156,000
1999/12/20 290 290 250 250 42,000
1999/12/17 310 310 289 290 20,000
1999/12/16 310 320 300 320 9,000
1999/12/15 315 329 310 329 14,000
1999/12/14 329 329 315 315 14,000
1999/12/13 330 335 325 329 24,000
1999/12/10 312 330 312 330 49,000
1999/12/09 315 320 310 310 10,000
1999/12/08 319 325 300 325 15,000
1999/12/07 329 329 329 329 1,000
1999/12/06 329 330 329 330 6,000
1999/12/03 310 330 300 330 57,000
1999/12/02 334 334 310 310 14,000
1999/12/01 330 330 330 330 5,000
1999/11/30 349 349 330 344 8,000
1999/11/29 340 349 325 349 21,000
1999/11/26 344 350 340 348 11,000
1999/11/25 360 365 330 349 49,000
1999/11/24 369 369 335 344 20,000
1999/11/22 370 370 330 359 13,000
1999/11/19 379 379 370 370 6,000
1999/11/18 381 382 381 382 4,000
1999/11/17 370 381 364 381 13,000
1999/11/16 349 383 347 383 60,000
1999/11/15 353 353 314 339 39,000
1999/11/12 380 380 369 378 17,000
1999/11/11 390 390 385 390 7,000
1999/11/10 393 393 390 390 4,000
1999/11/09 397 397 386 390 11,000
1999/11/08 398 398 385 395 11,000
1999/11/05 341 388 341 388 31,000
1999/11/04 351 371 351 361 10,000
1999/11/01 375 375 375 375 1,000
1999/10/29 359 376 351 376 14,000
1999/10/28 379 379 379 379 3,000
1999/10/27 377 379 360 379 24,000
1999/10/26 351 371 351 368 9,000
1999/10/25 376 376 371 371 6,000
1999/10/22 370 375 365 375 7,000
1999/10/21 375 390 370 385 12,000
1999/10/20 380 390 380 390 3,000
1999/10/18 378 398 378 398 2,000
1999/10/15 390 398 390 398 4,000
1999/10/14 383 400 383 400 13,000
1999/10/13 400 413 399 413 11,000
1999/10/12 404 428 404 415 37,000
1999/10/08 400 404 400 404 111,000
1999/10/07 400 400 382 395 3,000
1999/10/06 400 405 386 404 30,000
1999/10/05 411 418 411 418 7,000
1999/10/04 410 414 400 414 12,000
1999/10/01 402 410 390 410 44,000
1999/09/30 401 406 400 403 28,000
1999/09/29 400 406 390 406 13,000
1999/09/28 395 416 395 395 40,000
1999/09/27 369 395 369 395 46,000
1999/09/24 384 390 366 367 14,000
1999/09/22 408 413 375 385 41,000
1999/09/21 400 413 391 413 40,000
1999/09/20 418 418 400 418 3,000
1999/09/17 400 419 400 419 9,000
1999/09/16 430 430 419 420 19,000
1999/09/14 420 440 400 440 40,000
1999/09/13 400 420 393 419 38,000
1999/09/10 422 422 422 422 1,000
1999/09/09 415 423 411 423 18,000
1999/09/08 447 447 415 424 16,000
1999/09/07 416 442 406 442 53,000
1999/09/06 420 420 415 416 14,000
1999/09/03 440 440 425 425 6,000
1999/09/02 420 440 415 440 22,000
1999/09/01 460 461 430 435 48,000
1999/08/31 481 481 465 465 24,000
1999/08/30 505 505 480 485 135,000
1999/08/27 498 508 481 497 440,000
1999/08/26 461 489 461 484 183,000
1999/08/25 445 447 420 447 59,000
1999/08/24 435 445 424 445 9,000
1999/08/23 449 449 420 447 8,000
1999/08/20 450 450 450 450 1,000
1999/08/18 457 457 447 453 11,000
1999/08/17 448 458 448 458 15,000
1999/08/16 460 460 437 458 37,000
1999/08/13 453 460 450 460 9,000
1999/08/12 449 462 434 461 26,000
1999/08/11 459 460 425 458 4,000
1999/08/10 464 473 444 460 28,000
1999/08/09 434 479 434 479 76,000
1999/08/06 407 435 407 435 13,000
1999/08/05 449 449 392 410 42,000
1999/08/04 437 448 408 448 38,000
1999/08/03 440 440 391 408 55,000
1999/08/02 468 468 440 455 25,000
1999/07/30 462 475 453 475 41,000
1999/07/29 478 478 455 477 20,000
1999/07/28 510 510 478 478 69,000
1999/07/27 515 525 490 490 180,000
1999/07/26 549 550 515 535 242,000
1999/07/23 465 539 460 529 450,000
1999/07/22 465 470 451 470 135,000
1999/07/21 470 470 460 470 88,000
1999/07/19 464 469 455 467 112,000
1999/07/16 460 485 448 454 299,000
1999/07/15 451 460 421 430 139,000
1999/07/14 459 465 425 446 223,000
1999/07/13 415 470 410 459 460,000
1999/07/12 380 425 380 405 584,000
1999/07/09 345 401 335 383 732,000
1999/07/08 298 345 298 340 235,000
1999/07/07 300 300 298 298 7,000
1999/07/06 301 301 300 300 12,000
1999/07/05 299 310 299 310 37,000
1999/07/02 292 296 281 296 21,000
1999/07/01 282 296 282 292 33,000
1999/06/30 279 282 279 281 12,000
1999/06/29 278 278 277 277 8,000
1999/06/28 280 280 275 275 12,000
1999/06/25 283 283 280 280 15,000
1999/06/23 283 283 283 283 1,000
1999/06/22 281 282 280 280 12,000
1999/06/18 280 280 280 280 8,000
1999/06/17 280 280 280 280 8,000
1999/06/15 281 290 280 290 7,000
1999/06/14 280 285 280 280 7,000
1999/06/11 281 285 280 280 18,000
1999/06/10 280 285 280 280 3,000
1999/06/09 272 272 267 267 2,000
1999/06/08 275 275 266 266 39,000
1999/06/07 288 288 272 273 11,000
1999/06/04 297 298 297 298 21,000
1999/06/03 300 300 300 300 5,000
1999/06/02 300 300 300 300 1,000
1999/06/01 309 315 300 300 129,000
1999/05/31 315 320 315 319 15,000
1999/05/28 305 316 305 316 6,000
1999/05/27 307 309 306 306 8,000
1999/05/26 314 314 308 309 5,000
1999/05/25 321 325 314 319 86,000
1999/05/24 315 339 313 338 95,000
1999/05/21 281 316 281 316 22,000
1999/05/20 303 305 301 301 6,000
1999/05/18 310 310 302 307 39,000
1999/05/17 318 318 318 318 5,000
1999/05/14 319 319 316 319 10,000
1999/05/13 295 320 295 320 72,000
1999/05/12 287 288 287 288 13,000
1999/05/11 286 288 270 288 17,000
1999/05/10 287 288 287 288 8,000
1999/05/07 287 287 287 287 9,000
1999/05/06 277 290 277 290 27,000
1999/04/30 275 275 270 275 11,000
1999/04/28 272 275 272 275 7,000
1999/04/27 260 270 260 270 3,000
1999/04/23 260 270 260 270 2,000
1999/04/22 250 260 250 260 3,000
1999/04/20 255 255 250 250 2,000
1999/04/19 231 255 231 255 8,000
1999/04/16 260 260 260 260 1,000
1999/04/15 270 270 270 270 4,000
1999/04/14 271 273 270 270 7,000
1999/04/12 279 280 275 280 7,000
1999/04/09 278 278 260 270 7,000
1999/04/08 265 275 265 275 7,000
1999/04/05 250 250 247 247 3,000
1999/04/02 250 250 240 240 7,000
1999/03/30 270 270 270 270 5,000
1999/03/29 263 263 263 263 1,000
1999/03/26 263 263 263 263 1,000
1999/03/25 273 273 273 273 7,000
1999/03/24 273 273 273 273 7,000
1999/03/23 265 275 265 275 4,000
1999/03/19 275 275 275 275 1,000
1999/03/18 275 275 275 275 1,000
1999/03/17 265 275 265 275 9,000
1999/03/16 248 265 248 265 11,000
1999/03/15 255 255 245 245 8,000
1999/03/12 250 255 250 255 5,000
1999/03/11 250 250 250 250 3,000
1999/03/10 250 255 250 250 6,000
1999/03/09 250 250 250 250 6,000
1999/03/08 250 250 250 250 2,000
1999/03/05 250 263 250 263 7,000
1999/03/04 255 255 250 253 5,000
1999/03/03 265 265 265 265 1,000
1999/03/02 268 268 268 268 2,000
1999/03/01 268 268 268 268 2,000
1999/02/26 268 268 268 268 2,000
1999/02/25 272 272 268 268 3,000
1999/02/24 272 272 272 272 2,000
1999/02/23 260 272 256 272 11,000
1999/02/22 273 273 273 273 2,000
1999/02/19 273 273 273 273 2,000
1999/02/18 273 277 273 277 4,000
1999/02/17 273 273 273 273 2,000
1999/02/16 273 273 273 273 2,000
1999/02/15 272 273 267 273 8,000
1999/02/12 272 272 272 272 2,000
1999/02/10 274 274 274 274 3,000
1999/02/09 266 279 266 279 4,000
1999/02/08 259 266 259 266 12,000
1999/02/05 260 260 260 260 2,000
1999/02/04 260 260 260 260 2,000
1999/02/03 266 266 250 260 13,000
1999/02/02 276 276 252 267 13,000
1999/02/01 277 277 277 277 3,000
1999/01/29 269 277 269 277 8,000
1999/01/28 269 269 269 269 3,000
1999/01/27 268 278 268 269 5,000
1999/01/26 280 280 273 273 7,000
1999/01/25 286 286 273 273 11,000
1999/01/22 282 289 282 289 32,000
1999/01/21 265 282 260 282 18,000
1999/01/20 273 273 266 266 14,000
1999/01/19 284 284 284 284 2,000
1999/01/18 284 284 284 284 2,000
1999/01/14 288 288 280 284 11,000
1999/01/13 285 294 285 294 13,000
1999/01/12 290 290 285 285 2,000
1999/01/11 296 296 296 296 91,000
1999/01/08 280 296 280 296 5,000
1999/01/07 270 275 270 275 2,000

このページの先頭へ