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 |
|---|---|---|---|---|---|
| 2025/07/25 | 3,410 | 3,410 | 3,390 | 3,390 | 200 |
| 2025/07/24 | 3,450 | 3,450 | 3,365 | 3,410 | 700 |
| 2025/07/23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2025/07/22 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2025/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2025/07/16 | 3,395 | 3,395 | 3,360 | 3,360 | 200 |
| 2025/07/15 | 3,365 | 3,370 | 3,365 | 3,370 | 500 |
| 2025/07/14 | 3,320 | 3,450 | 3,320 | 3,365 | 1,200 |
| 2025/07/11 | 3,315 | 3,390 | 3,315 | 3,390 | 400 |
| 2025/07/03 | 3,380 | 3,385 | 3,365 | 3,385 | 300 |
| 2025/07/02 | 3,385 | 3,390 | 3,385 | 3,390 | 800 |
| 2025/07/01 | 3,320 | 3,360 | 3,320 | 3,335 | 1,800 |
| 2025/06/30 | 3,315 | 3,315 | 3,315 | 3,315 | 600 |
| 2025/06/27 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2025/06/25 | 3,295 | 3,300 | 3,295 | 3,300 | 600 |
| 2025/06/24 | 3,290 | 3,295 | 3,290 | 3,295 | 200 |
| 2025/06/23 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2025/06/20 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2025/06/18 | 3,320 | 3,320 | 3,315 | 3,315 | 300 |
| 2025/06/17 | 3,325 | 3,325 | 3,320 | 3,320 | 300 |
| 2025/06/16 | 3,310 | 3,330 | 3,310 | 3,330 | 200 |
| 2025/06/13 | 3,310 | 3,310 | 3,305 | 3,305 | 1,000 |
| 2025/06/12 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2025/06/10 | 3,270 | 3,300 | 3,270 | 3,290 | 1,500 |
| 2025/06/09 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2025/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2025/06/05 | 3,260 | 3,260 | 3,245 | 3,245 | 200 |
| 2025/06/04 | 3,260 | 3,265 | 3,260 | 3,265 | 300 |
| 2025/06/03 | 3,265 | 3,265 | 3,265 | 3,265 | 300 |
| 2025/06/02 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2025/05/30 | 3,290 | 3,290 | 3,270 | 3,270 | 200 |
| 2025/05/29 | 3,335 | 3,335 | 3,300 | 3,305 | 1,300 |
| 2025/05/28 | 3,405 | 3,405 | 3,350 | 3,350 | 500 |
| 2025/05/27 | 3,335 | 3,370 | 3,335 | 3,370 | 400 |
| 2025/05/26 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2025/05/23 | 3,295 | 3,310 | 3,295 | 3,310 | 400 |
| 2025/05/22 | 3,360 | 3,360 | 3,305 | 3,320 | 600 |
| 2025/05/21 | 3,305 | 3,340 | 3,305 | 3,320 | 1,100 |
| 2025/05/20 | 3,295 | 3,315 | 3,295 | 3,310 | 900 |
| 2025/05/14 | 3,270 | 3,270 | 3,225 | 3,225 | 700 |
| 2025/05/13 | 3,285 | 3,285 | 3,270 | 3,270 | 900 |
| 2025/05/12 | 3,305 | 3,315 | 3,280 | 3,280 | 2,000 |
| 2025/05/09 | 3,450 | 3,565 | 3,295 | 3,295 | 3,600 |
| 2025/05/08 | 3,470 | 3,470 | 3,440 | 3,440 | 700 |
| 2025/05/07 | 3,430 | 3,470 | 3,430 | 3,450 | 1,000 |
| 2025/05/01 | 3,260 | 3,430 | 3,260 | 3,430 | 2,400 |
| 2025/04/30 | 3,290 | 3,305 | 3,260 | 3,260 | 3,000 |
| 2025/04/28 | 3,300 | 3,300 | 3,290 | 3,290 | 200 |
| 2025/04/25 | 3,245 | 3,255 | 3,230 | 3,230 | 700 |
| 2025/04/22 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2025/04/21 | 3,195 | 3,195 | 3,180 | 3,180 | 200 |
| 2025/04/18 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2025/04/16 | 3,100 | 3,160 | 3,100 | 3,150 | 400 |
| 2025/04/15 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2025/04/11 | 3,065 | 3,115 | 3,065 | 3,100 | 400 |
| 2025/04/10 | 3,100 | 3,125 | 3,065 | 3,065 | 1,500 |
| 2025/04/09 | 3,080 | 3,080 | 3,000 | 3,000 | 300 |
| 2025/04/07 | 3,060 | 3,060 | 2,976 | 3,010 | 1,500 |
| 2025/04/04 | 3,225 | 3,270 | 3,200 | 3,270 | 800 |
| 2025/04/03 | 3,320 | 3,320 | 3,235 | 3,260 | 1,700 |
| 2025/04/02 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2025/03/31 | 3,320 | 3,375 | 3,320 | 3,375 | 900 |
| 2025/03/28 | 3,420 | 3,420 | 3,390 | 3,390 | 300 |
| 2025/03/26 | 3,470 | 3,470 | 3,380 | 3,440 | 1,500 |
| 2025/03/25 | 3,430 | 3,485 | 3,430 | 3,455 | 400 |
| 2025/03/24 | 3,475 | 3,475 | 3,430 | 3,430 | 800 |
| 2025/03/21 | 3,480 | 3,515 | 3,480 | 3,515 | 700 |
| 2025/03/19 | 3,440 | 3,490 | 3,440 | 3,490 | 1,200 |
| 2025/03/18 | 3,375 | 3,430 | 3,375 | 3,425 | 2,400 |
| 2025/03/17 | 3,400 | 3,400 | 3,370 | 3,400 | 500 |
| 2025/03/14 | 3,380 | 3,400 | 3,375 | 3,400 | 1,700 |
| 2025/03/13 | 3,345 | 3,370 | 3,345 | 3,370 | 800 |
| 2025/03/12 | 3,310 | 3,375 | 3,310 | 3,345 | 2,500 |
| 2025/03/11 | 3,330 | 3,335 | 3,300 | 3,300 | 1,000 |
| 2025/03/10 | 3,360 | 3,360 | 3,330 | 3,330 | 600 |
| 2025/03/07 | 3,335 | 3,380 | 3,335 | 3,380 | 1,000 |
| 2025/03/06 | 3,375 | 3,390 | 3,375 | 3,390 | 400 |
| 2025/03/05 | 3,325 | 3,400 | 3,325 | 3,375 | 1,600 |
| 2025/03/04 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2025/03/03 | 3,355 | 3,380 | 3,305 | 3,340 | 1,300 |
| 2025/02/28 | 3,355 | 3,355 | 3,295 | 3,295 | 600 |
| 2025/02/27 | 3,355 | 3,355 | 3,320 | 3,355 | 1,200 |
| 2025/02/26 | 3,280 | 3,380 | 3,250 | 3,355 | 3,300 |
| 2025/02/25 | 3,245 | 3,290 | 3,245 | 3,280 | 1,800 |
| 2025/02/21 | 3,280 | 3,315 | 3,250 | 3,275 | 3,700 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,290 | 2,100 |
| 2025/02/19 | 3,350 | 3,360 | 3,330 | 3,360 | 1,600 |
| 2025/02/18 | 3,375 | 3,380 | 3,330 | 3,330 | 2,800 |
| 2025/02/17 | 3,485 | 3,485 | 3,345 | 3,395 | 3,200 |
| 2025/02/14 | 3,510 | 3,510 | 3,320 | 3,485 | 7,500 |
| 2025/02/13 | 3,495 | 3,585 | 3,495 | 3,525 | 1,400 |
| 2025/02/12 | 3,755 | 3,760 | 3,560 | 3,595 | 2,000 |
| 2025/02/10 | 3,890 | 3,890 | 3,750 | 3,770 | 1,300 |
| 2025/02/07 | 3,980 | 3,980 | 3,910 | 3,910 | 1,800 |
| 2025/02/06 | 4,075 | 4,075 | 3,900 | 3,980 | 13,200 |
| 2025/02/05 | 4,195 | 4,450 | 4,145 | 4,355 | 6,800 |
| 2025/02/04 | 4,150 | 4,195 | 4,150 | 4,195 | 200 |
| 2025/02/03 | 4,065 | 4,195 | 4,065 | 4,190 | 1,000 |
| 2025/01/31 | 4,250 | 4,250 | 4,110 | 4,135 | 1,200 |
| 2025/01/28 | 4,200 | 4,205 | 4,140 | 4,205 | 500 |
| 2025/01/27 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2025/01/24 | 4,200 | 4,205 | 4,155 | 4,205 | 600 |
| 2025/01/23 | 4,050 | 4,190 | 4,050 | 4,190 | 500 |
| 2025/01/22 | 4,105 | 4,105 | 4,035 | 4,095 | 800 |
| 2025/01/21 | 4,080 | 4,080 | 3,855 | 4,060 | 3,600 |
| 2025/01/20 | 4,200 | 4,245 | 4,125 | 4,135 | 5,700 |
| 2025/01/17 | 4,230 | 4,250 | 4,230 | 4,230 | 400 |
| 2025/01/16 | 4,235 | 4,235 | 4,235 | 4,235 | 200 |
| 2025/01/15 | 4,200 | 4,320 | 4,190 | 4,255 | 1,000 |
| 2025/01/14 | 4,255 | 4,255 | 4,255 | 4,255 | 200 |
| 2025/01/10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2025/01/09 | 4,355 | 4,370 | 4,355 | 4,370 | 400 |
| 2025/01/08 | 4,330 | 4,355 | 4,325 | 4,355 | 400 |
| 2025/01/07 | 4,330 | 4,380 | 4,320 | 4,355 | 800 |
| 2025/01/06 | 4,300 | 4,325 | 4,300 | 4,320 | 1,100 |