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
2019/12/30 2,787 2,804 2,750 2,781 1,400
2019/12/27 2,735 2,765 2,735 2,765 400
2019/12/26 2,740 2,752 2,720 2,752 1,400
2019/12/25 2,721 2,740 2,719 2,740 1,200
2019/12/24 2,700 2,701 2,700 2,701 800
2019/12/23 2,701 2,701 2,700 2,700 500
2019/12/20 2,724 2,725 2,722 2,724 1,200
2019/12/19 2,722 2,725 2,722 2,725 700
2019/12/18 2,720 2,721 2,720 2,721 300
2019/12/17 2,705 2,710 2,705 2,710 800
2019/12/16 2,682 2,707 2,682 2,707 800
2019/12/13 2,681 2,710 2,681 2,700 2,000
2019/12/12 2,705 2,710 2,699 2,710 1,000
2019/12/11 2,700 2,700 2,688 2,700 2,600
2019/12/10 2,694 2,700 2,694 2,700 1,000
2019/12/09 2,676 2,705 2,675 2,705 2,200
2019/12/06 2,672 2,700 2,670 2,700 4,800
2019/12/05 2,679 2,692 2,675 2,675 14,300
2019/12/04 2,798 2,800 2,770 2,781 2,800
2019/12/03 2,767 2,800 2,767 2,800 300
2019/12/02 2,750 2,800 2,750 2,800 400
2019/11/29 2,720 2,800 2,720 2,800 800
2019/11/28 2,775 2,820 2,740 2,820 600
2019/11/27 2,830 2,830 2,775 2,775 1,000
2019/11/26 2,799 2,810 2,798 2,810 900
2019/11/25 2,799 2,799 2,799 2,799 600
2019/11/22 2,802 2,802 2,760 2,760 400
2019/11/20 2,850 2,851 2,850 2,850 5,700
2019/11/18 2,640 2,640 2,640 2,640 200
2019/11/15 2,640 2,640 2,640 2,640 200
2019/11/13 2,675 2,675 2,675 2,675 100
2019/11/08 2,683 2,683 2,683 2,683 100
2019/10/30 2,729 2,729 2,729 2,729 300
2019/10/29 2,729 2,729 2,728 2,729 1,300
2019/10/28 2,679 2,679 2,679 2,679 200
2019/10/25 2,630 2,630 2,629 2,629 200
2019/10/24 2,599 2,629 2,579 2,629 300
2019/10/18 2,600 2,649 2,600 2,649 200
2019/10/15 2,572 2,572 2,572 2,572 100
2019/10/10 2,561 2,577 2,561 2,577 400
2019/10/08 2,720 2,720 2,621 2,650 1,200
2019/10/03 2,720 2,770 2,720 2,770 300
2019/10/02 2,780 2,780 2,670 2,670 900
2019/10/01 2,808 2,808 2,762 2,762 300
2019/09/30 2,785 2,805 2,785 2,805 2,000
2019/09/27 2,770 2,780 2,749 2,780 2,400
2019/09/26 2,750 2,770 2,732 2,770 9,000
2019/09/25 2,725 2,760 2,722 2,760 5,000
2019/09/24 2,700 2,725 2,700 2,725 1,100
2019/09/18 2,630 2,630 2,630 2,630 100
2019/09/17 2,650 2,680 2,650 2,680 500
2019/09/13 2,651 2,661 2,617 2,650 2,400
2019/09/12 2,650 2,650 2,600 2,600 600
2019/09/11 2,610 2,615 2,571 2,615 1,200
2019/09/10 2,570 2,600 2,570 2,593 700
2019/09/09 2,521 2,547 2,520 2,547 300
2019/08/30 2,550 2,550 2,470 2,470 500
2019/08/28 2,570 2,570 2,570 2,570 300
2019/08/27 2,577 2,590 2,577 2,577 300
2019/08/21 2,605 2,605 2,577 2,577 200
2019/08/19 2,617 2,617 2,605 2,605 400
2019/08/14 2,690 2,690 2,690 2,690 100
2019/08/13 2,690 2,690 2,690 2,690 100
2019/07/29 2,740 2,740 2,740 2,740 200
2019/07/25 2,676 2,710 2,676 2,710 200
2019/07/19 2,676 2,676 2,676 2,676 100
2019/07/18 2,617 2,626 2,617 2,626 200
2019/07/17 2,685 2,717 2,685 2,717 200
2019/07/12 2,635 2,635 2,635 2,635 100
2019/07/11 2,649 2,649 2,648 2,648 300
2019/07/10 2,643 2,649 2,643 2,649 200
2019/07/09 2,636 2,649 2,636 2,649 500
2019/07/08 2,703 2,733 2,703 2,733 200
2019/07/05 2,658 2,658 2,653 2,653 200
2019/07/04 2,689 2,689 2,658 2,658 500
2019/07/03 2,739 2,739 2,739 2,739 600
2019/07/02 2,746 2,746 2,746 2,746 100
2019/07/01 2,699 2,699 2,699 2,699 100
2019/06/28 2,758 2,758 2,700 2,749 800
2019/06/27 2,708 2,750 2,690 2,750 3,200
2019/06/26 2,758 2,758 2,758 2,758 100
2019/06/25 2,796 2,796 2,750 2,752 800
2019/06/24 2,660 2,750 2,660 2,750 3,500
2019/06/21 2,700 2,710 2,700 2,710 400
2019/06/20 2,710 2,710 2,710 2,710 500
2019/06/19 2,700 2,700 2,700 2,700 1,000
2019/06/17 2,680 2,730 2,680 2,680 800
2019/06/14 2,660 2,660 2,660 2,660 100
2019/06/13 2,658 2,658 2,658 2,658 200
2019/06/12 2,658 2,658 2,658 2,658 600
2019/06/11 2,635 2,658 2,635 2,658 1,100
2019/06/10 2,622 2,622 2,618 2,622 400
2019/06/07 2,609 2,609 2,609 2,609 100
2019/06/06 2,615 2,619 2,615 2,615 1,100
2019/06/05 2,600 2,600 2,600 2,600 1,000
2019/06/04 2,585 2,585 2,570 2,570 200
2019/06/03 2,530 2,530 2,530 2,530 100
2019/05/30 2,502 2,506 2,502 2,506 200
2019/05/28 2,562 2,562 2,562 2,562 100
2019/05/27 2,540 2,540 2,540 2,540 100
2019/05/23 2,530 2,530 2,530 2,530 100
2019/05/22 2,544 2,544 2,544 2,544 100
2019/05/17 2,515 2,515 2,506 2,506 200
2019/05/16 2,514 2,564 2,514 2,564 200
2019/05/15 2,550 2,550 2,501 2,505 600
2019/05/14 2,620 2,630 2,562 2,570 1,900
2019/05/13 2,602 2,624 2,574 2,615 1,000
2019/05/10 2,600 2,679 2,600 2,629 1,000
2019/05/09 2,598 2,601 2,598 2,600 900
2019/05/07 2,598 2,598 2,598 2,598 200
2019/04/25 2,610 2,610 2,600 2,600 200
2019/04/24 2,576 2,610 2,560 2,610 300
2019/04/18 2,566 2,566 2,566 2,566 100
2019/04/17 2,590 2,590 2,590 2,590 100
2019/04/16 2,591 2,591 2,591 2,591 400
2019/04/11 2,641 2,641 2,641 2,641 100
2019/04/10 2,630 2,631 2,591 2,591 800
2019/04/09 2,711 2,711 2,680 2,680 300
2019/04/08 2,769 2,769 2,711 2,761 500
2019/04/05 2,721 2,769 2,721 2,769 700
2019/04/04 2,770 2,770 2,750 2,770 500
2019/04/03 2,767 2,770 2,767 2,770 300
2019/04/02 2,750 2,750 2,741 2,741 200
2019/04/01 2,780 2,780 2,779 2,779 200
2019/03/29 2,755 2,790 2,755 2,790 1,300
2019/03/28 2,800 2,800 2,739 2,799 1,200
2019/03/27 2,752 2,800 2,750 2,800 1,700
2019/03/26 2,768 2,800 2,768 2,800 1,000
2019/03/25 2,764 2,770 2,750 2,770 1,500
2019/03/22 2,681 2,764 2,681 2,764 2,300
2019/03/20 2,730 2,760 2,730 2,760 1,800
2019/03/19 2,740 2,740 2,730 2,730 900
2019/03/18 2,730 2,735 2,700 2,700 900
2019/03/13 2,642 2,700 2,642 2,700 1,800
2019/03/12 2,710 2,730 2,710 2,730 600
2019/03/11 2,655 2,700 2,639 2,700 2,000
2019/03/08 2,660 2,679 2,655 2,655 700
2019/03/07 2,620 2,650 2,620 2,650 1,500
2019/03/06 2,600 2,605 2,600 2,600 3,400
2019/03/05 2,590 2,590 2,590 2,590 1,000
2019/03/04 2,584 2,585 2,535 2,585 400
2019/03/01 2,590 2,600 2,590 2,600 600
2019/02/28 2,598 2,599 2,598 2,599 800
2019/02/25 2,590 2,590 2,590 2,590 500
2019/02/20 2,590 2,590 2,590 2,590 100
2019/02/19 2,589 2,599 2,589 2,599 300
2019/02/18 2,589 2,589 2,560 2,588 1,000
2019/02/15 2,550 2,599 2,550 2,599 300
2019/02/14 2,600 2,600 2,600 2,600 100
2019/02/12 2,600 2,600 2,600 2,600 300
2019/02/06 2,604 2,604 2,600 2,600 200
2019/02/04 2,550 2,627 2,550 2,620 500
2019/02/01 2,605 2,605 2,590 2,590 500
2019/01/29 2,605 2,605 2,605 2,605 100
2019/01/28 2,630 2,630 2,630 2,630 100
2019/01/25 2,619 2,619 2,613 2,617 400
2019/01/24 2,620 2,620 2,620 2,620 500
2019/01/22 2,620 2,620 2,620 2,620 100
2019/01/21 2,623 2,634 2,607 2,634 500
2019/01/18 2,636 2,636 2,623 2,623 600
2019/01/17 2,624 2,636 2,620 2,636 300
2019/01/16 2,637 2,637 2,636 2,636 400
2019/01/11 2,637 2,637 2,636 2,636 400
2019/01/10 2,666 2,666 2,650 2,650 500
2019/01/09 2,690 2,690 2,683 2,683 300
2019/01/04 2,700 2,700 2,700 2,700 2,100

このページの先頭へ