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
2026/05/07 4,390 4,390 4,390 4,390 400
2026/05/01 4,390 4,390 4,390 4,390 100
2026/04/30 4,390 4,390 4,390 4,390 500
2026/04/28 4,390 4,390 4,390 4,390 100
2026/04/24 4,390 4,390 4,390 4,390 100
2026/04/23 4,460 4,460 4,460 4,460 100
2026/04/21 4,480 4,480 4,320 4,320 300
2026/04/20 4,580 4,580 4,510 4,550 500
2026/04/17 4,500 4,500 4,430 4,440 300
2026/04/16 4,430 4,570 4,430 4,570 400
2026/04/14 4,340 4,415 4,340 4,415 300
2026/04/13 4,410 4,410 4,410 4,410 100
2026/04/10 4,390 4,480 4,390 4,410 1,100
2026/04/09 4,225 4,600 4,225 4,600 900
2026/04/08 4,200 4,260 4,195 4,260 1,200
2026/04/06 4,170 4,225 4,150 4,150 1,200
2026/04/03 4,170 4,170 4,170 4,170 100
2026/04/02 4,195 4,195 4,195 4,195 100
2026/04/01 4,220 4,220 4,175 4,175 200
2026/03/31 4,155 4,155 4,155 4,155 100
2026/03/30 4,230 4,230 4,225 4,225 600
2026/03/27 4,225 4,225 4,210 4,210 300
2026/03/26 4,275 4,275 4,250 4,250 400
2026/03/25 4,370 4,370 4,275 4,275 300
2026/03/24 4,225 4,230 4,225 4,230 500
2026/03/23 4,245 4,245 4,220 4,220 600
2026/03/19 4,560 4,560 4,460 4,460 200
2026/03/18 4,480 4,600 4,480 4,600 300
2026/03/16 4,670 4,740 4,530 4,530 300
2026/03/13 4,445 4,460 4,445 4,460 300
2026/03/12 4,725 4,725 4,515 4,515 300
2026/03/11 4,735 4,735 4,735 4,735 400
2026/03/09 4,515 4,515 4,290 4,315 800
2026/03/06 4,635 4,635 4,565 4,565 200
2026/03/05 4,565 4,565 4,560 4,565 500
2026/03/04 4,800 4,800 4,545 4,545 700
2026/03/03 4,865 4,875 4,850 4,875 400
2026/03/02 4,945 4,945 4,880 4,880 300
2026/02/27 4,900 4,900 4,900 4,900 300
2026/02/26 4,860 4,860 4,860 4,860 200
2026/02/25 4,860 4,895 4,860 4,860 400
2026/02/20 4,855 4,855 4,855 4,855 100
2026/02/19 4,850 4,940 4,850 4,925 900
2026/02/18 4,835 4,850 4,835 4,850 1,600
2026/02/17 4,765 4,765 4,765 4,765 100
2026/02/16 4,765 4,765 4,765 4,765 100
2026/02/13 4,770 4,770 4,765 4,765 200
2026/02/12 4,695 4,750 4,695 4,750 1,100
2026/02/10 4,775 4,775 4,765 4,765 300
2026/02/09 4,730 4,770 4,525 4,770 2,600
2026/02/06 4,600 4,980 4,600 4,870 3,200
2026/02/05 4,580 4,580 4,580 4,580 100
2026/02/04 4,580 4,580 4,580 4,580 200
2026/02/03 4,580 4,580 4,580 4,580 400
2026/02/02 4,650 4,650 4,650 4,650 400
2026/01/30 4,580 4,580 4,580 4,580 200
2026/01/29 4,600 4,600 4,555 4,575 300
2026/01/28 4,670 4,670 4,670 4,670 100
2026/01/27 4,600 4,600 4,600 4,600 100
2026/01/22 4,505 4,535 4,505 4,535 300
2026/01/20 4,515 4,585 4,515 4,540 300
2026/01/19 4,660 4,660 4,515 4,515 600
2026/01/15 4,660 4,660 4,660 4,660 100
2026/01/14 4,485 4,520 4,415 4,520 700
2026/01/13 4,500 4,530 4,430 4,500 3,300
2026/01/09 4,400 4,500 4,400 4,500 900
2026/01/06 4,400 4,400 4,400 4,400 400
2026/01/05 4,520 4,520 4,400 4,400 600

このページの先頭へ