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 |
---|---|---|---|---|---|
2023/12/29 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2023/12/28 | 3,010 | 3,025 | 3,010 | 3,020 | 500 |
2023/12/26 | 3,015 | 3,020 | 3,005 | 3,020 | 900 |
2023/12/25 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
2023/12/22 | 3,010 | 3,015 | 3,010 | 3,015 | 300 |
2023/12/21 | 2,996 | 3,035 | 2,996 | 3,000 | 500 |
2023/12/20 | 3,115 | 3,115 | 2,990 | 2,996 | 5,700 |
2023/12/19 | 3,300 | 3,300 | 3,115 | 3,185 | 2,500 |
2023/12/18 | 3,310 | 3,335 | 3,310 | 3,335 | 200 |
2023/12/15 | 3,380 | 3,380 | 3,310 | 3,320 | 500 |
2023/12/14 | 3,280 | 3,360 | 3,245 | 3,350 | 3,500 |
2023/12/13 | 3,275 | 3,335 | 3,205 | 3,335 | 3,500 |
2023/12/12 | 3,285 | 3,350 | 3,185 | 3,335 | 6,100 |
2023/12/11 | 3,205 | 3,285 | 3,200 | 3,285 | 1,800 |
2023/12/08 | 3,245 | 3,260 | 3,175 | 3,190 | 2,700 |
2023/12/07 | 3,180 | 3,250 | 3,140 | 3,245 | 3,500 |
2023/12/05 | 3,150 | 3,190 | 3,095 | 3,130 | 3,000 |
2023/12/04 | 3,075 | 3,165 | 3,065 | 3,165 | 4,400 |
2023/12/01 | 3,095 | 3,095 | 3,000 | 3,000 | 500 |
2023/11/29 | 3,065 | 3,110 | 3,065 | 3,100 | 2,400 |
2023/11/28 | 2,997 | 3,050 | 2,980 | 3,050 | 2,800 |
2023/11/27 | 2,990 | 2,990 | 2,970 | 2,980 | 400 |
2023/11/24 | 2,919 | 3,000 | 2,919 | 3,000 | 200 |
2023/11/20 | 2,915 | 2,959 | 2,915 | 2,917 | 600 |
2023/11/15 | 2,932 | 2,965 | 2,932 | 2,933 | 1,100 |
2023/11/14 | 2,988 | 2,988 | 2,957 | 2,958 | 1,000 |
2023/11/13 | 3,005 | 3,005 | 2,920 | 2,921 | 900 |
2023/11/07 | 2,975 | 2,975 | 2,955 | 2,955 | 1,100 |
2023/11/06 | 2,971 | 3,085 | 2,971 | 2,974 | 2,500 |
2023/11/02 | 3,005 | 3,040 | 2,998 | 2,998 | 600 |
2023/11/01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2023/10/30 | 3,030 | 3,085 | 3,030 | 3,060 | 400 |
2023/10/26 | 2,998 | 3,030 | 2,998 | 3,030 | 200 |
2023/10/25 | 2,999 | 2,999 | 2,994 | 2,994 | 300 |
2023/10/24 | 3,000 | 3,000 | 2,970 | 2,999 | 700 |
2023/10/23 | 2,965 | 2,965 | 2,965 | 2,965 | 200 |
2023/10/20 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
2023/10/19 | 2,922 | 2,957 | 2,922 | 2,957 | 300 |
2023/10/18 | 2,976 | 2,976 | 2,960 | 2,960 | 1,100 |
2023/10/13 | 2,978 | 2,978 | 2,978 | 2,978 | 200 |
2023/10/11 | 2,978 | 2,978 | 2,978 | 2,978 | 100 |
2023/10/10 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
2023/10/06 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
2023/10/05 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
2023/10/04 | 3,010 | 3,010 | 2,962 | 2,962 | 700 |
2023/10/02 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
2023/09/28 | 3,010 | 3,010 | 2,960 | 2,960 | 600 |
2023/09/26 | 3,070 | 3,070 | 3,055 | 3,055 | 700 |
2023/09/25 | 3,080 | 3,090 | 3,070 | 3,070 | 500 |
2023/09/22 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2023/09/21 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2023/09/19 | 3,070 | 3,085 | 3,030 | 3,070 | 700 |
2023/09/11 | 3,030 | 3,050 | 3,030 | 3,050 | 1,400 |
2023/09/08 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
2023/09/07 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2023/09/06 | 3,060 | 3,070 | 3,060 | 3,060 | 400 |
2023/09/05 | 3,065 | 3,065 | 3,055 | 3,060 | 700 |
2023/09/04 | 3,080 | 3,080 | 3,065 | 3,065 | 400 |
2023/09/01 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
2023/08/31 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
2023/08/30 | 3,080 | 3,100 | 3,080 | 3,100 | 700 |
2023/08/29 | 3,090 | 3,090 | 3,085 | 3,085 | 200 |
2023/08/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2023/08/25 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
2023/08/23 | 3,060 | 3,060 | 3,060 | 3,060 | 700 |
2023/08/21 | 3,070 | 3,080 | 3,070 | 3,080 | 700 |
2023/08/18 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
2023/08/17 | 3,080 | 3,080 | 3,050 | 3,050 | 200 |
2023/08/16 | 3,050 | 3,125 | 3,050 | 3,060 | 1,200 |
2023/08/15 | 3,080 | 3,085 | 3,080 | 3,085 | 200 |
2023/08/14 | 3,095 | 3,095 | 3,085 | 3,085 | 200 |
2023/08/10 | 3,095 | 3,095 | 3,080 | 3,080 | 400 |
2023/08/09 | 3,105 | 3,105 | 3,100 | 3,100 | 500 |
2023/08/08 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
2023/08/07 | 3,145 | 3,145 | 3,110 | 3,110 | 1,000 |
2023/08/04 | 3,160 | 3,160 | 3,135 | 3,150 | 1,100 |
2023/08/03 | 3,150 | 3,160 | 3,135 | 3,160 | 2,600 |
2023/08/02 | 3,200 | 3,220 | 3,195 | 3,200 | 600 |
2023/07/31 | 3,200 | 3,200 | 3,200 | 3,200 | 700 |
2023/07/28 | 3,190 | 3,190 | 3,190 | 3,190 | 400 |
2023/07/27 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
2023/07/25 | 3,240 | 3,240 | 3,230 | 3,230 | 300 |
2023/07/24 | 3,200 | 3,230 | 3,200 | 3,230 | 200 |
2023/07/21 | 3,200 | 3,230 | 3,200 | 3,230 | 500 |
2023/07/19 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2023/07/13 | 3,220 | 3,220 | 3,220 | 3,220 | 500 |
2023/07/12 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
2023/07/10 | 3,280 | 3,280 | 3,215 | 3,215 | 200 |
2023/07/05 | 3,350 | 3,350 | 3,330 | 3,330 | 200 |
2023/07/04 | 3,370 | 3,370 | 3,340 | 3,340 | 300 |
2023/07/03 | 3,370 | 3,385 | 3,230 | 3,370 | 2,600 |
2023/06/30 | 3,300 | 3,370 | 3,300 | 3,370 | 300 |
2023/06/28 | 3,270 | 3,305 | 3,270 | 3,300 | 1,500 |
2023/06/26 | 3,170 | 3,240 | 3,170 | 3,240 | 1,500 |
2023/06/23 | 3,240 | 3,240 | 3,170 | 3,170 | 1,200 |
2023/06/22 | 3,180 | 3,240 | 3,155 | 3,240 | 1,500 |
2023/06/20 | 3,295 | 3,295 | 3,250 | 3,250 | 300 |
2023/06/19 | 3,255 | 3,350 | 3,255 | 3,325 | 1,000 |
2023/06/16 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
2023/06/15 | 3,310 | 3,310 | 3,300 | 3,300 | 500 |
2023/06/14 | 3,215 | 3,365 | 3,215 | 3,300 | 1,600 |
2023/06/13 | 3,200 | 3,215 | 3,200 | 3,215 | 200 |
2023/06/12 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
2023/06/07 | 3,175 | 3,200 | 3,115 | 3,200 | 1,900 |
2023/05/30 | 3,160 | 3,200 | 3,160 | 3,200 | 1,400 |
2023/05/29 | 3,150 | 3,180 | 3,150 | 3,180 | 400 |
2023/05/26 | 3,150 | 3,150 | 3,120 | 3,120 | 200 |
2023/05/25 | 3,195 | 3,195 | 3,120 | 3,120 | 4,400 |
2023/05/24 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
2023/05/23 | 3,170 | 3,200 | 3,170 | 3,195 | 3,400 |
2023/05/22 | 3,255 | 3,255 | 3,200 | 3,200 | 500 |
2023/05/19 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
2023/05/18 | 3,145 | 3,145 | 3,145 | 3,145 | 1,500 |
2023/05/17 | 3,200 | 3,200 | 3,110 | 3,145 | 2,100 |
2023/05/16 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
2023/05/15 | 3,220 | 3,255 | 3,220 | 3,255 | 300 |
2023/05/12 | 3,245 | 3,280 | 3,225 | 3,245 | 500 |
2023/05/11 | 3,385 | 3,385 | 3,315 | 3,315 | 200 |
2023/05/10 | 3,295 | 3,400 | 3,290 | 3,385 | 1,700 |
2023/05/09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2023/05/08 | 3,190 | 3,190 | 3,160 | 3,160 | 200 |
2023/05/02 | 3,195 | 3,195 | 3,190 | 3,190 | 300 |
2023/05/01 | 3,225 | 3,225 | 3,085 | 3,135 | 500 |
2023/04/28 | 3,270 | 3,270 | 3,230 | 3,230 | 300 |
2023/04/26 | 3,235 | 3,235 | 3,230 | 3,230 | 400 |
2023/04/25 | 3,290 | 3,290 | 3,240 | 3,240 | 200 |
2023/04/24 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2023/04/18 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2023/04/17 | 3,320 | 3,320 | 3,145 | 3,170 | 700 |
2023/04/13 | 3,325 | 3,355 | 3,325 | 3,355 | 1,000 |
2023/04/11 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
2023/04/10 | 3,350 | 3,385 | 3,350 | 3,350 | 300 |
2023/04/07 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
2023/04/06 | 3,255 | 3,255 | 3,215 | 3,215 | 400 |
2023/04/05 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
2023/04/04 | 3,500 | 3,500 | 3,300 | 3,325 | 900 |
2023/04/03 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
2023/03/28 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
2023/03/24 | 3,730 | 3,730 | 3,615 | 3,635 | 400 |
2023/03/23 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
2023/03/07 | 3,570 | 3,845 | 3,570 | 3,660 | 3,000 |
2023/03/03 | 3,555 | 3,615 | 3,490 | 3,550 | 900 |
2023/03/02 | 3,540 | 3,610 | 3,500 | 3,610 | 500 |
2023/03/01 | 3,465 | 3,575 | 3,465 | 3,575 | 900 |
2023/02/28 | 3,455 | 3,455 | 3,435 | 3,455 | 300 |
2023/02/27 | 3,460 | 3,460 | 3,425 | 3,425 | 200 |
2023/02/24 | 3,445 | 3,445 | 3,390 | 3,390 | 200 |
2023/02/22 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
2023/02/21 | 3,400 | 3,400 | 3,345 | 3,400 | 800 |
2023/02/20 | 3,370 | 3,400 | 3,370 | 3,400 | 200 |
2023/02/16 | 3,370 | 3,370 | 3,370 | 3,370 | 300 |
2023/02/15 | 3,400 | 3,400 | 3,375 | 3,375 | 200 |
2023/02/14 | 3,365 | 3,410 | 3,365 | 3,400 | 1,100 |
2023/02/10 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
2023/02/09 | 3,600 | 3,600 | 3,390 | 3,530 | 800 |
2023/02/08 | 3,600 | 3,600 | 3,530 | 3,530 | 200 |
2023/02/07 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
2023/02/06 | 3,890 | 3,890 | 3,525 | 3,765 | 3,200 |
2023/02/03 | 3,405 | 4,000 | 3,405 | 3,890 | 5,700 |
2023/02/02 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
2023/02/01 | 3,390 | 3,400 | 3,375 | 3,400 | 800 |
2023/01/31 | 3,390 | 3,435 | 3,370 | 3,435 | 800 |
2023/01/30 | 3,430 | 3,435 | 3,430 | 3,435 | 400 |
2023/01/27 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
2023/01/26 | 3,440 | 3,440 | 3,345 | 3,345 | 1,100 |
2023/01/25 | 3,365 | 3,400 | 3,315 | 3,315 | 2,400 |
2023/01/24 | 3,225 | 3,330 | 3,225 | 3,280 | 1,900 |
2023/01/23 | 3,245 | 3,295 | 3,240 | 3,295 | 1,000 |
2023/01/20 | 3,200 | 3,205 | 3,135 | 3,135 | 300 |
2023/01/18 | 3,200 | 3,200 | 3,190 | 3,200 | 1,400 |
2023/01/16 | 3,205 | 3,215 | 3,200 | 3,200 | 300 |
2023/01/13 | 3,150 | 3,160 | 3,080 | 3,160 | 3,000 |
2023/01/12 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
2023/01/11 | 3,200 | 3,200 | 3,115 | 3,195 | 1,500 |
2023/01/06 | 3,035 | 3,105 | 3,035 | 3,105 | 200 |
2023/01/05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |