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 |
---|---|---|---|---|---|
2020/12/30 | 2,839 | 2,870 | 2,839 | 2,870 | 2,200 |
2020/12/29 | 2,838 | 2,839 | 2,838 | 2,839 | 500 |
2020/12/28 | 2,820 | 2,835 | 2,820 | 2,835 | 600 |
2020/12/25 | 2,800 | 2,820 | 2,800 | 2,820 | 400 |
2020/12/23 | 2,750 | 2,800 | 2,750 | 2,800 | 200 |
2020/12/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2020/12/18 | 2,800 | 2,840 | 2,800 | 2,820 | 1,300 |
2020/12/17 | 2,810 | 2,819 | 2,717 | 2,819 | 1,900 |
2020/12/15 | 2,760 | 2,810 | 2,760 | 2,810 | 2,000 |
2020/12/14 | 2,800 | 2,810 | 2,800 | 2,810 | 1,600 |
2020/12/11 | 2,750 | 2,800 | 2,712 | 2,800 | 5,100 |
2020/12/10 | 2,740 | 2,759 | 2,740 | 2,750 | 1,200 |
2020/12/09 | 2,735 | 2,750 | 2,685 | 2,700 | 3,000 |
2020/12/08 | 2,740 | 2,740 | 2,740 | 2,740 | 800 |
2020/12/01 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
2020/11/30 | 2,717 | 2,740 | 2,700 | 2,740 | 5,500 |
2020/11/27 | 2,700 | 2,720 | 2,700 | 2,720 | 1,800 |
2020/11/26 | 2,600 | 2,700 | 2,600 | 2,700 | 2,500 |
2020/11/25 | 2,600 | 2,650 | 2,600 | 2,650 | 1,300 |
2020/11/24 | 2,590 | 2,600 | 2,590 | 2,600 | 1,100 |
2020/11/20 | 2,549 | 2,600 | 2,549 | 2,600 | 1,200 |
2020/11/19 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2020/11/16 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2020/11/12 | 2,600 | 2,600 | 2,550 | 2,550 | 700 |
2020/11/11 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2020/11/10 | 2,600 | 2,650 | 2,600 | 2,650 | 700 |
2020/11/09 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2020/11/06 | 2,580 | 2,580 | 2,580 | 2,580 | 1,100 |
2020/11/05 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2020/11/04 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2020/11/02 | 2,545 | 2,545 | 2,489 | 2,540 | 600 |
2020/10/29 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2020/10/28 | 2,687 | 2,687 | 2,640 | 2,640 | 200 |
2020/10/27 | 2,627 | 2,627 | 2,627 | 2,627 | 300 |
2020/10/23 | 2,727 | 2,727 | 2,727 | 2,727 | 100 |
2020/10/06 | 2,727 | 2,727 | 2,727 | 2,727 | 100 |
2020/09/28 | 2,809 | 2,809 | 2,809 | 2,809 | 100 |
2020/09/25 | 2,805 | 2,805 | 2,805 | 2,805 | 200 |
2020/09/24 | 2,805 | 2,805 | 2,805 | 2,805 | 200 |
2020/09/15 | 2,805 | 2,805 | 2,805 | 2,805 | 500 |
2020/09/10 | 2,805 | 2,805 | 2,805 | 2,805 | 500 |
2020/09/09 | 2,804 | 2,805 | 2,804 | 2,805 | 200 |
2020/09/08 | 2,800 | 2,805 | 2,800 | 2,805 | 900 |
2020/09/07 | 2,802 | 2,802 | 2,802 | 2,802 | 200 |
2020/09/04 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2020/09/03 | 2,755 | 2,800 | 2,755 | 2,800 | 2,100 |
2020/08/28 | 2,805 | 2,805 | 2,805 | 2,805 | 200 |
2020/08/26 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2020/08/25 | 2,750 | 2,800 | 2,750 | 2,800 | 2,100 |
2020/08/20 | 2,800 | 2,800 | 2,707 | 2,750 | 800 |
2020/08/19 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2020/08/18 | 2,699 | 2,700 | 2,699 | 2,700 | 200 |
2020/08/13 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2020/08/12 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2020/08/11 | 2,700 | 2,700 | 2,600 | 2,600 | 300 |
2020/08/06 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2020/08/05 | 2,809 | 2,809 | 2,709 | 2,709 | 200 |
2020/08/04 | 2,805 | 2,810 | 2,805 | 2,810 | 1,900 |
2020/08/03 | 2,805 | 2,805 | 2,800 | 2,800 | 400 |
2020/07/31 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2020/07/30 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2020/07/29 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
2020/07/28 | 2,785 | 2,785 | 2,785 | 2,785 | 200 |
2020/07/14 | 2,635 | 2,685 | 2,635 | 2,685 | 200 |
2020/07/06 | 2,670 | 2,685 | 2,670 | 2,685 | 300 |
2020/07/01 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2020/06/30 | 2,819 | 2,820 | 2,819 | 2,820 | 1,700 |
2020/06/29 | 2,816 | 2,816 | 2,816 | 2,816 | 100 |
2020/06/26 | 2,805 | 2,810 | 2,805 | 2,810 | 1,200 |
2020/06/25 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2020/06/24 | 2,800 | 2,805 | 2,705 | 2,800 | 3,300 |
2020/06/22 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
2020/06/18 | 2,805 | 2,805 | 2,805 | 2,805 | 300 |
2020/06/16 | 2,799 | 2,805 | 2,799 | 2,805 | 2,900 |
2020/06/15 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2020/06/12 | 2,804 | 2,804 | 2,800 | 2,800 | 700 |
2020/06/11 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2020/06/10 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2020/06/09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,100 |
2020/06/05 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
2020/06/04 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
2020/06/03 | 2,790 | 2,800 | 2,790 | 2,800 | 600 |
2020/06/02 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2020/06/01 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2020/05/28 | 2,680 | 2,700 | 2,680 | 2,700 | 5,900 |
2020/05/27 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2020/05/26 | 2,680 | 2,680 | 2,680 | 2,680 | 300 |
2020/05/25 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2020/05/14 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2020/05/13 | 2,679 | 2,680 | 2,679 | 2,680 | 400 |
2020/05/11 | 2,542 | 2,669 | 2,542 | 2,669 | 1,500 |
2020/05/08 | 2,560 | 2,645 | 2,560 | 2,642 | 600 |
2020/05/07 | 2,612 | 2,612 | 2,600 | 2,610 | 500 |
2020/05/01 | 2,615 | 2,615 | 2,600 | 2,600 | 300 |
2020/04/30 | 2,514 | 2,665 | 2,514 | 2,665 | 800 |
2020/04/28 | 2,664 | 2,664 | 2,664 | 2,664 | 300 |
2020/04/27 | 2,451 | 2,545 | 2,451 | 2,545 | 1,700 |
2020/04/24 | 2,451 | 2,451 | 2,451 | 2,451 | 200 |
2020/04/23 | 2,451 | 2,451 | 2,451 | 2,451 | 100 |
2020/04/15 | 2,401 | 2,401 | 2,401 | 2,401 | 100 |
2020/04/09 | 2,411 | 2,411 | 2,400 | 2,400 | 300 |
2020/04/02 | 2,358 | 2,358 | 2,261 | 2,350 | 600 |
2020/04/01 | 2,361 | 2,423 | 2,361 | 2,423 | 200 |
2020/03/30 | 2,358 | 2,358 | 2,358 | 2,358 | 100 |
2020/03/26 | 2,400 | 2,450 | 2,400 | 2,400 | 300 |
2020/03/25 | 2,450 | 2,500 | 2,410 | 2,500 | 1,800 |
2020/03/24 | 2,400 | 2,450 | 2,400 | 2,450 | 500 |
2020/03/23 | 2,300 | 2,400 | 2,300 | 2,400 | 1,000 |
2020/03/19 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2020/03/18 | 2,350 | 2,450 | 2,350 | 2,450 | 1,000 |
2020/03/17 | 2,160 | 2,498 | 2,160 | 2,400 | 13,400 |
2020/03/16 | 2,485 | 2,560 | 2,485 | 2,560 | 3,500 |
2020/03/11 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2020/03/10 | 2,604 | 2,655 | 2,604 | 2,655 | 600 |
2020/03/09 | 2,703 | 2,704 | 2,454 | 2,605 | 2,400 |
2020/03/06 | 2,650 | 2,700 | 2,650 | 2,700 | 1,100 |
2020/03/04 | 2,729 | 2,730 | 2,729 | 2,730 | 200 |
2020/03/03 | 2,651 | 2,688 | 2,651 | 2,688 | 200 |
2020/03/02 | 2,581 | 2,650 | 2,581 | 2,650 | 1,100 |
2020/02/28 | 2,689 | 2,720 | 2,681 | 2,720 | 900 |
2020/02/27 | 2,669 | 2,693 | 2,669 | 2,693 | 800 |
2020/02/26 | 2,660 | 2,719 | 2,660 | 2,719 | 1,900 |
2020/02/25 | 2,800 | 2,810 | 2,800 | 2,810 | 500 |
2020/02/20 | 2,780 | 2,800 | 2,780 | 2,800 | 400 |
2020/02/17 | 2,790 | 2,790 | 2,779 | 2,779 | 200 |
2020/02/13 | 2,779 | 2,790 | 2,779 | 2,790 | 300 |
2020/02/10 | 2,781 | 2,781 | 2,779 | 2,779 | 400 |
2020/02/07 | 2,781 | 2,781 | 2,781 | 2,781 | 100 |
2020/02/06 | 2,783 | 2,790 | 2,781 | 2,781 | 600 |
2020/02/03 | 2,716 | 2,783 | 2,716 | 2,781 | 800 |
2020/01/31 | 2,825 | 2,825 | 2,816 | 2,816 | 400 |
2020/01/30 | 2,810 | 2,816 | 2,810 | 2,816 | 200 |
2020/01/29 | 2,789 | 2,826 | 2,789 | 2,826 | 400 |
2020/01/28 | 2,784 | 2,784 | 2,784 | 2,784 | 100 |
2020/01/27 | 2,734 | 2,734 | 2,734 | 2,734 | 100 |
2020/01/24 | 2,800 | 2,822 | 2,772 | 2,822 | 1,900 |
2020/01/22 | 2,778 | 2,809 | 2,778 | 2,809 | 500 |
2020/01/21 | 2,725 | 2,751 | 2,725 | 2,750 | 1,000 |
2020/01/20 | 2,743 | 2,799 | 2,743 | 2,799 | 1,400 |
2020/01/09 | 2,723 | 2,736 | 2,710 | 2,736 | 700 |
2020/01/08 | 2,750 | 2,750 | 2,750 | 2,750 | 800 |
2020/01/07 | 2,766 | 2,809 | 2,766 | 2,809 | 200 |
2020/01/06 | 2,767 | 2,812 | 2,767 | 2,812 | 200 |