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
2021/12/29 3,230 3,230 3,230 3,230 2,200
2021/12/28 3,170 3,200 3,110 3,200 1,100
2021/12/27 3,100 3,105 3,100 3,100 400
2021/12/24 3,100 3,100 3,100 3,100 300
2021/12/23 3,075 3,100 3,075 3,100 900
2021/12/22 3,035 3,035 3,035 3,035 200
2021/12/21 3,030 3,030 3,030 3,030 700
2021/12/20 3,000 3,000 3,000 3,000 200
2021/12/17 2,945 3,070 2,915 3,070 3,800
2021/12/16 3,015 3,015 3,015 3,015 100
2021/12/15 2,970 3,015 2,970 3,015 600
2021/12/14 3,015 3,015 3,015 3,015 100
2021/12/13 3,015 3,015 3,015 3,015 900
2021/12/10 3,015 3,015 3,015 3,015 200
2021/12/09 2,973 3,085 2,973 3,085 300
2021/12/08 3,000 3,005 2,972 2,972 9,700
2021/12/07 3,100 3,110 3,075 3,075 3,000
2021/12/06 3,110 3,110 3,110 3,110 300
2021/11/29 3,210 3,210 3,070 3,210 600
2021/11/26 3,210 3,210 3,210 3,210 100
2021/11/25 3,140 3,210 3,140 3,210 1,300
2021/11/11 3,070 3,070 3,070 3,070 200
2021/11/05 3,205 3,210 3,185 3,210 400
2021/11/01 3,195 3,195 3,090 3,090 400
2021/10/28 3,225 3,225 3,225 3,225 200
2021/10/27 3,090 3,090 3,025 3,025 200
2021/10/26 3,160 3,160 3,160 3,160 200
2021/10/25 3,160 3,160 3,160 3,160 100
2021/10/20 3,160 3,160 3,160 3,160 300
2021/10/13 3,015 3,225 3,015 3,155 500
2021/10/08 3,015 3,015 3,015 3,015 100
2021/10/07 3,065 3,065 3,065 3,065 100
2021/10/05 3,105 3,135 3,000 3,135 600
2021/10/04 3,265 3,265 3,245 3,245 400
2021/10/01 3,400 3,540 3,400 3,465 1,100
2021/09/30 3,150 3,280 3,150 3,280 500
2021/09/29 3,150 3,150 3,150 3,150 800
2021/09/28 3,120 3,120 3,120 3,120 100
2021/09/27 2,980 3,050 2,980 3,050 400
2021/09/24 3,050 3,120 3,050 3,050 800
2021/09/10 3,010 3,050 3,010 3,050 400
2021/09/08 3,080 3,080 3,080 3,080 100
2021/09/07 3,110 3,150 3,100 3,150 11,100
2021/09/06 3,130 3,130 3,130 3,130 100
2021/09/03 3,130 3,130 3,130 3,130 3,500
2021/08/31 3,130 3,130 3,130 3,130 100
2021/08/30 3,160 3,165 3,160 3,165 300
2021/08/27 3,150 3,150 3,150 3,150 600
2021/08/26 3,150 3,150 3,090 3,150 800
2021/08/25 3,150 3,150 3,150 3,150 200
2021/08/24 3,150 3,150 3,150 3,150 700
2021/08/23 3,150 3,150 3,150 3,150 200
2021/08/20 3,150 3,150 3,150 3,150 1,100
2021/08/19 3,150 3,150 3,150 3,150 300
2021/08/18 3,150 3,175 3,150 3,150 700
2021/08/16 3,150 3,150 3,150 3,150 300
2021/08/13 3,100 3,145 3,100 3,145 700
2021/08/10 3,150 3,150 3,150 3,150 500
2021/08/06 3,080 3,150 3,080 3,150 1,000
2021/08/05 3,150 3,150 3,150 3,150 800
2021/08/04 3,150 3,150 3,150 3,150 500
2021/08/02 3,080 3,150 3,080 3,150 800
2021/07/30 3,150 3,150 3,150 3,150 600
2021/07/29 3,130 3,150 3,130 3,150 900
2021/07/28 3,145 3,145 3,140 3,140 300
2021/07/14 3,010 3,010 3,010 3,010 100
2021/07/06 3,150 3,150 3,150 3,150 100
2021/06/30 3,010 3,010 3,010 3,010 100
2021/06/29 3,000 3,000 3,000 3,000 2,200
2021/06/28 2,960 2,990 2,960 2,990 700
2021/06/25 2,930 2,930 2,930 2,930 200
2021/06/21 2,901 2,960 2,901 2,930 600
2021/06/18 2,930 2,930 2,930 2,930 800
2021/06/16 2,927 2,935 2,927 2,930 800
2021/06/15 2,927 2,927 2,927 2,927 800
2021/06/14 2,927 2,927 2,927 2,927 100
2021/06/11 2,900 2,900 2,900 2,900 600
2021/06/10 2,900 2,900 2,900 2,900 100
2021/06/09 2,900 2,900 2,900 2,900 100
2021/06/08 2,900 2,900 2,900 2,900 200
2021/05/31 2,890 2,890 2,890 2,890 200
2021/05/28 2,898 2,900 2,898 2,900 700
2021/05/24 2,825 2,850 2,825 2,850 600
2021/05/20 2,825 2,850 2,825 2,845 600
2021/05/14 2,850 2,850 2,850 2,850 100
2021/05/13 2,938 2,938 2,843 2,850 600
2021/05/12 2,939 2,939 2,939 2,939 100
2021/05/11 2,900 2,900 2,900 2,900 400
2021/05/07 2,844 2,900 2,844 2,900 1,100
2021/05/06 2,894 2,894 2,894 2,894 200
2021/04/28 2,876 2,876 2,876 2,876 200
2021/04/22 2,826 2,826 2,826 2,826 100
2021/04/21 2,850 2,850 2,825 2,850 900
2021/04/20 2,875 2,875 2,825 2,835 2,100
2021/04/19 2,826 2,874 2,825 2,874 800
2021/04/16 2,847 2,847 2,847 2,847 500
2021/04/14 2,847 2,847 2,847 2,847 100
2021/04/09 2,847 2,847 2,847 2,847 100
2021/04/07 2,852 2,897 2,851 2,897 300
2021/04/05 2,865 2,897 2,865 2,897 200
2021/03/31 2,851 2,851 2,850 2,851 400
2021/03/30 2,850 2,870 2,850 2,851 300
2021/03/29 2,870 2,890 2,850 2,850 500
2021/03/26 2,870 2,870 2,850 2,850 300
2021/03/25 2,850 2,850 2,850 2,850 100
2021/03/24 2,850 2,850 2,826 2,850 1,300
2021/03/23 2,850 2,850 2,825 2,850 1,400
2021/03/22 2,800 2,850 2,800 2,850 1,400
2021/03/19 2,850 2,850 2,850 2,850 800
2021/03/17 2,825 2,825 2,825 2,825 200
2021/03/16 2,850 2,850 2,825 2,825 700
2021/03/15 2,825 2,825 2,825 2,825 100
2021/03/11 2,800 2,800 2,800 2,800 100
2021/03/08 2,760 2,760 2,760 2,760 100
2021/03/05 2,750 2,750 2,750 2,750 100
2021/03/01 2,750 2,750 2,740 2,740 300
2021/02/26 2,800 2,800 2,800 2,800 100
2021/02/25 2,800 2,800 2,774 2,800 900
2021/02/24 2,800 2,800 2,799 2,800 1,500
2021/02/19 2,784 2,784 2,784 2,784 200
2021/02/17 2,673 2,734 2,673 2,734 1,000
2021/02/15 2,760 2,773 2,760 2,773 800
2021/02/12 2,759 2,760 2,759 2,760 900
2021/02/09 2,710 2,710 2,710 2,710 200
2021/02/04 2,706 2,706 2,706 2,706 100
2021/02/01 2,715 2,715 2,715 2,715 100
2021/01/28 2,767 2,767 2,765 2,765 300
2021/01/25 2,667 2,667 2,667 2,667 100
2021/01/22 2,645 2,666 2,645 2,666 400
2021/01/18 2,642 2,678 2,642 2,678 200
2021/01/15 2,660 2,692 2,660 2,692 300
2021/01/13 2,659 2,691 2,655 2,691 300
2021/01/08 2,687 2,709 2,687 2,709 200
2021/01/07 2,718 2,718 2,718 2,718 200
2021/01/06 2,768 2,768 2,768 2,768 200
2021/01/05 2,734 2,832 2,656 2,818 1,200
2021/01/04 2,770 2,784 2,756 2,784 400

このページの先頭へ