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
2018/12/28 2,687 2,700 2,687 2,700 1,300
2018/12/27 2,640 2,690 2,640 2,690 1,000
2018/12/26 2,480 2,620 2,430 2,620 1,400
2018/12/25 2,550 2,550 2,480 2,530 300
2018/12/21 2,540 2,649 2,540 2,550 6,600
2018/12/20 2,605 2,610 2,555 2,555 1,400
2018/12/19 2,660 2,669 2,630 2,669 300
2018/12/17 2,689 2,699 2,656 2,699 500
2018/12/14 2,670 2,700 2,650 2,700 1,200
2018/12/13 2,655 2,713 2,655 2,670 600
2018/12/12 2,700 2,705 2,700 2,705 300
2018/12/11 2,701 2,705 2,670 2,705 1,000
2018/12/10 2,700 2,701 2,698 2,701 1,900
2018/12/07 2,661 2,661 2,661 2,661 100
2018/12/06 2,695 2,730 2,695 2,700 2,600
2018/12/05 2,701 2,724 2,670 2,724 3,400
2018/12/04 2,700 2,701 2,700 2,701 1,400
2018/12/03 2,686 2,701 2,686 2,701 1,400
2018/11/30 2,700 2,716 2,695 2,700 1,000
2018/11/29 2,650 2,710 2,650 2,700 6,600
2018/11/28 2,699 2,699 2,636 2,650 1,700
2018/11/27 2,700 2,700 2,650 2,650 1,400
2018/11/26 2,580 2,700 2,580 2,700 12,200
2018/11/22 2,580 2,580 2,580 2,580 200
2018/11/21 2,529 2,629 2,529 2,580 1,300
2018/11/20 2,574 2,645 2,574 2,579 1,000
2018/11/19 2,550 2,579 2,500 2,579 1,200
2018/11/15 2,587 2,660 2,587 2,650 4,800
2018/11/14 2,533 2,600 2,533 2,600 1,700
2018/11/13 2,538 2,538 2,431 2,530 900
2018/11/12 2,543 2,543 2,543 2,543 200
2018/11/09 2,539 2,543 2,539 2,543 500
2018/11/07 2,498 2,498 2,498 2,498 200
2018/11/06 2,473 2,473 2,473 2,473 100
2018/11/05 2,473 2,473 2,473 2,473 200
2018/11/02 2,486 2,549 2,486 2,513 1,400
2018/11/01 2,492 2,492 2,478 2,479 600
2018/10/31 2,505 2,505 2,505 2,505 300
2018/10/30 2,500 2,500 2,480 2,480 300
2018/10/29 2,423 2,423 2,400 2,400 800
2018/10/26 2,500 2,501 2,423 2,423 2,000
2018/10/25 2,561 2,561 2,484 2,484 1,200
2018/10/24 2,565 2,565 2,561 2,561 200
2018/10/23 2,599 2,599 2,561 2,561 300
2018/10/22 2,599 2,599 2,599 2,599 100
2018/10/19 2,574 2,574 2,574 2,574 100
2018/10/18 2,600 2,600 2,600 2,600 200
2018/10/16 2,550 2,600 2,535 2,600 800
2018/10/12 2,570 2,589 2,570 2,589 200
2018/10/11 2,600 2,600 2,500 2,570 1,500
2018/10/10 2,649 2,649 2,649 2,649 300
2018/10/05 2,660 2,660 2,650 2,650 6,000
2018/10/04 2,670 2,670 2,660 2,660 1,200
2018/10/01 2,699 2,699 2,699 2,699 100
2018/09/28 2,700 2,700 2,700 2,700 100
2018/09/27 2,661 2,700 2,661 2,700 2,200
2018/09/26 2,697 2,700 2,697 2,700 1,400
2018/09/25 2,700 2,700 2,700 2,700 800
2018/09/21 2,648 2,650 2,648 2,650 300
2018/09/19 2,670 2,670 2,643 2,644 700
2018/09/18 2,643 2,643 2,642 2,643 700
2018/09/14 2,690 2,690 2,641 2,641 600
2018/09/13 2,635 2,635 2,635 2,635 200
2018/09/12 2,639 2,650 2,639 2,650 200
2018/09/10 2,672 2,672 2,672 2,672 300
2018/09/07 2,625 2,673 2,625 2,673 300
2018/09/06 2,670 2,670 2,627 2,627 2,300
2018/09/05 2,608 2,685 2,605 2,685 900
2018/09/04 2,676 2,676 2,607 2,607 400
2018/09/03 2,650 2,680 2,650 2,680 1,100
2018/08/31 2,620 2,620 2,620 2,620 600
2018/08/30 2,600 2,604 2,600 2,604 800
2018/08/29 2,625 2,625 2,598 2,600 2,200
2018/08/28 2,625 2,625 2,614 2,625 3,100
2018/08/27 2,575 2,575 2,536 2,575 400
2018/08/24 2,600 2,600 2,600 2,600 600
2018/08/23 2,620 2,620 2,600 2,600 1,300
2018/08/22 2,593 2,620 2,593 2,620 500
2018/08/21 2,529 2,620 2,515 2,620 1,900
2018/08/20 2,600 2,600 2,600 2,600 500
2018/08/15 2,520 2,600 2,520 2,559 1,800
2018/08/13 2,580 2,580 2,520 2,530 400
2018/08/10 2,531 2,531 2,530 2,530 300
2018/08/08 2,583 2,583 2,581 2,581 1,100
2018/08/06 2,584 2,584 2,584 2,584 200
2018/08/03 2,576 2,576 2,500 2,534 3,100
2018/08/02 2,576 2,576 2,576 2,576 1,100
2018/08/01 2,576 2,576 2,576 2,576 200
2018/07/31 2,600 2,600 2,576 2,576 1,100
2018/07/30 2,603 2,603 2,603 2,603 1,900
2018/07/27 2,623 2,624 2,596 2,596 2,900
2018/07/26 2,623 2,623 2,623 2,623 1,300
2018/07/25 2,603 2,615 2,603 2,603 2,500
2018/07/24 2,619 2,619 2,618 2,618 1,300
2018/07/23 2,605 2,610 2,602 2,603 700
2018/07/20 2,618 2,618 2,605 2,605 300
2018/07/19 2,619 2,619 2,619 2,619 200
2018/07/18 2,624 2,624 2,608 2,614 800
2018/07/17 2,615 2,615 2,615 2,615 100
2018/07/13 2,608 2,608 2,608 2,608 100
2018/07/12 2,620 2,624 2,601 2,608 500
2018/07/09 2,601 2,601 2,601 2,601 400
2018/07/06 2,610 2,610 2,610 2,610 800
2018/07/05 2,628 2,628 2,610 2,615 1,700
2018/07/04 2,628 2,628 2,628 2,628 200
2018/07/03 2,628 2,628 2,616 2,628 600
2018/07/02 2,628 2,634 2,628 2,628 500
2018/06/29 2,628 2,628 2,628 2,628 500
2018/06/28 2,639 2,649 2,635 2,640 1,300
2018/06/27 2,636 2,636 2,633 2,635 6,400
2018/06/26 2,635 2,635 2,635 2,635 200
2018/06/25 2,635 2,635 2,627 2,635 600
2018/06/22 2,635 2,635 2,635 2,635 400
2018/06/21 2,639 2,639 2,630 2,635 600
2018/06/20 2,635 2,635 2,635 2,635 200
2018/06/19 2,635 2,636 2,630 2,635 1,000
2018/06/18 2,640 2,640 2,635 2,635 900
2018/06/14 2,630 2,640 2,630 2,640 200
2018/06/13 2,646 2,646 2,630 2,630 800
2018/06/12 2,669 2,669 2,669 2,669 300
2018/06/11 2,688 2,688 2,669 2,669 1,000
2018/06/08 2,670 2,690 2,670 2,688 2,400
2018/06/07 2,670 2,671 2,665 2,670 1,000
2018/06/06 2,636 2,670 2,636 2,670 1,500
2018/06/05 2,657 2,658 2,657 2,657 900
2018/06/04 2,644 2,650 2,643 2,650 600
2018/06/01 2,619 2,644 2,619 2,644 1,200
2018/05/31 2,616 2,617 2,616 2,617 200
2018/05/30 2,633 2,633 2,615 2,615 800
2018/05/29 2,631 2,640 2,631 2,640 600
2018/05/28 2,662 2,662 2,658 2,658 400
2018/05/25 2,640 2,664 2,640 2,664 600
2018/05/24 2,658 2,658 2,640 2,640 900
2018/05/23 2,660 2,660 2,658 2,658 300
2018/05/22 2,676 2,676 2,660 2,660 700
2018/05/21 2,645 2,645 2,645 2,645 200
2018/05/17 2,640 2,640 2,640 2,640 300
2018/05/16 2,652 2,652 2,650 2,650 600
2018/05/15 2,667 2,670 2,666 2,670 1,900
2018/05/14 2,667 2,667 2,664 2,664 1,400
2018/05/11 2,671 2,671 2,664 2,664 1,100
2018/05/10 2,647 2,673 2,643 2,673 1,200
2018/05/09 2,643 2,643 2,608 2,630 700
2018/05/07 2,621 2,630 2,620 2,630 1,400
2018/05/02 2,620 2,620 2,619 2,619 200
2018/05/01 2,621 2,621 2,621 2,621 100
2018/04/27 2,622 2,622 2,621 2,621 600
2018/04/26 2,612 2,612 2,611 2,611 1,400
2018/04/25 2,620 2,620 2,606 2,609 1,200
2018/04/24 2,630 2,630 2,620 2,620 800
2018/04/23 2,609 2,609 2,609 2,609 200
2018/04/20 2,635 2,635 2,611 2,611 600
2018/04/19 2,625 2,628 2,625 2,628 600
2018/04/18 2,607 2,625 2,607 2,625 300
2018/04/17 2,605 2,605 2,605 2,605 100
2018/04/16 2,603 2,603 2,603 2,603 100
2018/04/13 2,602 2,602 2,600 2,601 1,700
2018/04/12 2,602 2,604 2,602 2,604 500
2018/04/11 2,602 2,602 2,602 2,602 700
2018/04/10 2,601 2,610 2,601 2,601 900
2018/04/09 2,606 2,607 2,605 2,607 500
2018/04/06 2,618 2,634 2,612 2,618 1,800
2018/04/05 2,631 2,631 2,622 2,622 900
2018/04/04 2,633 2,633 2,631 2,631 800
2018/04/03 2,635 2,635 2,635 2,635 200
2018/04/02 2,644 2,644 2,644 2,644 100
2018/03/30 2,609 2,614 2,609 2,614 200
2018/03/29 2,603 2,642 2,603 2,604 600
2018/03/28 2,647 2,647 2,602 2,602 800
2018/03/27 2,647 2,670 2,647 2,668 1,000
2018/03/26 2,622 2,625 2,621 2,625 700
2018/03/23 2,655 2,655 2,638 2,652 1,800
2018/03/22 2,655 2,655 2,655 2,655 2,700
2018/03/20 2,654 2,655 2,654 2,654 400
2018/03/19 2,660 2,670 2,660 2,670 200
2018/03/16 2,686 2,686 2,660 2,679 400
2018/03/15 2,656 2,686 2,656 2,686 600
2018/03/14 2,637 2,660 2,637 2,651 3,500
2018/03/13 2,650 2,650 2,635 2,637 6,100
2018/03/12 2,670 2,672 2,644 2,644 7,400
2018/03/09 2,670 2,670 2,669 2,670 2,200
2018/03/08 2,679 2,685 2,677 2,677 1,500
2018/03/07 2,695 2,695 2,666 2,666 2,200
2018/03/06 2,723 2,723 2,700 2,700 9,000
2018/03/05 2,750 2,750 2,744 2,749 400
2018/03/02 2,777 2,790 2,760 2,760 500
2018/03/01 2,780 2,783 2,780 2,783 300
2018/02/28 2,793 2,795 2,793 2,793 1,700
2018/02/27 2,784 2,785 2,776 2,776 5,000
2018/02/26 2,772 2,780 2,772 2,780 2,400
2018/02/23 2,771 2,771 2,759 2,765 1,100
2018/02/22 2,715 2,755 2,715 2,755 1,200
2018/02/21 2,701 2,715 2,701 2,715 600
2018/02/20 2,695 2,695 2,695 2,695 100
2018/02/19 2,693 2,710 2,693 2,698 1,400
2018/02/16 2,650 2,694 2,650 2,694 500
2018/02/15 2,629 2,638 2,629 2,633 2,000
2018/02/14 2,672 2,672 2,631 2,631 5,500
2018/02/13 2,671 2,700 2,671 2,677 2,200
2018/02/09 2,710 2,710 2,657 2,657 4,600
2018/02/08 2,715 2,729 2,715 2,716 2,600
2018/02/07 2,728 2,737 2,711 2,711 2,700
2018/02/06 2,752 2,752 2,712 2,721 8,800
2018/02/05 2,800 2,800 2,754 2,778 5,300
2018/02/02 2,808 2,830 2,800 2,822 4,400
2018/02/01 2,811 2,850 2,807 2,808 5,600
2018/01/31 2,819 2,821 2,805 2,805 3,200
2018/01/30 2,871 2,871 2,845 2,845 3,500
2018/01/29 2,859 2,870 2,850 2,851 3,400
2018/01/26 2,850 2,859 2,850 2,852 500
2018/01/25 2,863 2,863 2,845 2,855 900
2018/01/24 2,847 2,860 2,844 2,858 1,600
2018/01/23 2,841 2,841 2,833 2,833 200
2018/01/22 2,840 2,842 2,838 2,842 1,100
2018/01/19 2,840 2,840 2,810 2,838 2,500
2018/01/18 2,840 2,840 2,829 2,829 1,600
2018/01/17 2,840 2,840 2,834 2,837 900
2018/01/16 2,820 2,847 2,820 2,840 1,400
2018/01/15 2,820 2,820 2,815 2,820 2,100
2018/01/12 2,809 2,810 2,809 2,810 600
2018/01/11 2,806 2,809 2,806 2,809 1,200
2018/01/10 2,814 2,814 2,799 2,800 1,600
2018/01/09 2,830 2,830 2,811 2,814 800
2018/01/05 2,817 2,820 2,802 2,805 800
2018/01/04 2,792 2,818 2,772 2,817 1,500

このページの先頭へ