三益半導体工業(8155)の株価時系列情報
三益半導体工業(8155)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,695 | 3,700 | 3,695 | 3,695 | 127,800 |
| 2024/07/25 | 3,695 | 3,700 | 3,695 | 3,695 | 322,800 |
| 2024/07/24 | 3,695 | 3,700 | 3,695 | 3,695 | 181,000 |
| 2024/07/23 | 3,700 | 3,700 | 3,695 | 3,695 | 87,300 |
| 2024/07/22 | 3,695 | 3,700 | 3,695 | 3,700 | 110,400 |
| 2024/07/19 | 3,695 | 3,700 | 3,695 | 3,700 | 55,000 |
| 2024/07/18 | 3,695 | 3,700 | 3,690 | 3,700 | 181,500 |
| 2024/07/17 | 3,700 | 3,700 | 3,690 | 3,695 | 203,400 |
| 2024/07/16 | 3,695 | 3,700 | 3,690 | 3,695 | 73,500 |
| 2024/07/12 | 3,695 | 3,700 | 3,690 | 3,700 | 176,100 |
| 2024/07/11 | 3,695 | 3,700 | 3,690 | 3,690 | 94,700 |
| 2024/07/10 | 3,695 | 3,700 | 3,690 | 3,690 | 176,800 |
| 2024/07/09 | 3,690 | 3,695 | 3,690 | 3,690 | 327,400 |
| 2024/07/08 | 3,690 | 3,695 | 3,690 | 3,690 | 152,200 |
| 2024/07/05 | 3,695 | 3,700 | 3,690 | 3,690 | 206,000 |
| 2024/07/04 | 3,690 | 3,700 | 3,690 | 3,690 | 130,900 |
| 2024/07/03 | 3,690 | 3,695 | 3,690 | 3,690 | 95,400 |
| 2024/07/02 | 3,690 | 3,695 | 3,690 | 3,690 | 96,600 |
| 2024/07/01 | 3,695 | 3,695 | 3,690 | 3,690 | 65,400 |
| 2024/06/28 | 3,695 | 3,700 | 3,690 | 3,690 | 86,000 |
| 2024/06/27 | 3,690 | 3,700 | 3,690 | 3,700 | 304,500 |
| 2024/06/26 | 3,695 | 3,695 | 3,690 | 3,695 | 122,600 |
| 2024/06/25 | 3,690 | 3,695 | 3,690 | 3,695 | 109,000 |
| 2024/06/24 | 3,695 | 3,695 | 3,690 | 3,695 | 542,400 |
| 2024/06/21 | 3,690 | 3,695 | 3,690 | 3,690 | 558,100 |
| 2024/06/20 | 3,680 | 3,685 | 3,680 | 3,680 | 70,100 |
| 2024/06/19 | 3,680 | 3,685 | 3,680 | 3,680 | 137,500 |
| 2024/06/18 | 3,680 | 3,685 | 3,675 | 3,680 | 222,000 |
| 2024/06/17 | 3,685 | 3,685 | 3,675 | 3,675 | 143,200 |
| 2024/06/14 | 3,680 | 3,685 | 3,680 | 3,680 | 325,500 |
| 2024/06/13 | 3,685 | 3,685 | 3,680 | 3,680 | 419,800 |
| 2024/06/12 | 3,685 | 3,695 | 3,680 | 3,680 | 785,200 |
| 2024/06/11 | 3,695 | 3,705 | 3,685 | 3,685 | 337,000 |
| 2024/06/10 | 3,690 | 3,700 | 3,690 | 3,690 | 70,700 |
| 2024/06/07 | 3,690 | 3,700 | 3,685 | 3,690 | 854,600 |
| 2024/06/06 | 3,700 | 3,710 | 3,690 | 3,690 | 372,300 |
| 2024/06/05 | 3,705 | 3,705 | 3,690 | 3,700 | 340,600 |
| 2024/06/04 | 3,700 | 3,720 | 3,695 | 3,700 | 240,200 |
| 2024/06/03 | 3,700 | 3,700 | 3,690 | 3,700 | 142,700 |
| 2024/05/31 | 3,700 | 3,710 | 3,695 | 3,695 | 200,600 |
| 2024/05/30 | 3,700 | 3,730 | 3,695 | 3,705 | 149,100 |
| 2024/05/29 | 3,785 | 3,790 | 3,695 | 3,695 | 267,200 |
| 2024/05/28 | 3,760 | 3,805 | 3,755 | 3,785 | 152,300 |
| 2024/05/27 | 3,715 | 3,750 | 3,710 | 3,750 | 204,400 |
| 2024/05/24 | 3,690 | 3,720 | 3,685 | 3,710 | 314,200 |
| 2024/05/23 | 3,715 | 3,725 | 3,680 | 3,680 | 341,700 |
| 2024/05/22 | 3,710 | 3,715 | 3,690 | 3,700 | 345,200 |
| 2024/05/21 | 3,705 | 3,710 | 3,700 | 3,710 | 193,500 |
| 2024/05/20 | 3,715 | 3,720 | 3,700 | 3,700 | 183,500 |
| 2024/05/17 | 3,710 | 3,725 | 3,705 | 3,725 | 107,100 |
| 2024/05/16 | 3,735 | 3,745 | 3,690 | 3,705 | 356,000 |
| 2024/05/15 | 3,710 | 3,735 | 3,700 | 3,720 | 223,000 |
| 2024/05/14 | 3,710 | 3,715 | 3,700 | 3,715 | 367,800 |
| 2024/05/13 | 3,695 | 3,760 | 3,690 | 3,720 | 1,116,400 |
| 2024/05/10 | 3,690 | 3,695 | 3,680 | 3,695 | 532,500 |
| 2024/05/09 | 3,685 | 3,695 | 3,685 | 3,695 | 798,300 |
| 2024/05/08 | 3,685 | 3,690 | 3,685 | 3,690 | 147,800 |
| 2024/05/07 | 3,690 | 3,695 | 3,685 | 3,695 | 350,700 |
| 2024/05/02 | 3,685 | 3,695 | 3,680 | 3,695 | 382,100 |
| 2024/05/01 | 3,680 | 3,690 | 3,680 | 3,685 | 661,600 |
| 2024/04/30 | 3,680 | 3,695 | 3,670 | 3,680 | 1,614,800 |
| 2024/04/26 | 3,235 | 3,235 | 3,235 | 3,235 | 61,700 |
| 2024/04/25 | 2,751 | 2,778 | 2,732 | 2,732 | 62,500 |
| 2024/04/24 | 2,741 | 2,784 | 2,739 | 2,777 | 108,800 |
| 2024/04/23 | 2,792 | 2,795 | 2,726 | 2,726 | 135,300 |
| 2024/04/22 | 2,760 | 2,804 | 2,735 | 2,751 | 124,800 |
| 2024/04/19 | 2,822 | 2,827 | 2,754 | 2,777 | 129,900 |
| 2024/04/18 | 2,815 | 2,879 | 2,800 | 2,865 | 115,400 |
| 2024/04/17 | 2,908 | 2,921 | 2,841 | 2,841 | 108,000 |
| 2024/04/16 | 2,903 | 2,923 | 2,903 | 2,908 | 83,600 |
| 2024/04/15 | 2,889 | 2,956 | 2,888 | 2,940 | 86,800 |
| 2024/04/12 | 2,989 | 2,991 | 2,919 | 2,921 | 87,600 |
| 2024/04/11 | 2,920 | 2,956 | 2,908 | 2,939 | 86,100 |
| 2024/04/10 | 2,950 | 3,025 | 2,922 | 2,968 | 175,100 |
| 2024/04/09 | 2,875 | 2,950 | 2,871 | 2,939 | 123,400 |
| 2024/04/08 | 2,900 | 2,913 | 2,843 | 2,860 | 107,700 |
| 2024/04/05 | 2,870 | 2,920 | 2,870 | 2,889 | 120,600 |
| 2024/04/04 | 2,945 | 2,950 | 2,903 | 2,905 | 101,000 |
| 2024/04/03 | 2,903 | 2,936 | 2,867 | 2,905 | 118,200 |
| 2024/04/02 | 2,985 | 3,005 | 2,938 | 2,954 | 169,200 |
| 2024/04/01 | 3,015 | 3,095 | 2,973 | 2,990 | 343,800 |
| 2024/03/29 | 3,085 | 3,170 | 3,070 | 3,155 | 180,500 |
| 2024/03/28 | 3,105 | 3,110 | 3,060 | 3,060 | 101,200 |
| 2024/03/27 | 3,085 | 3,100 | 3,045 | 3,080 | 95,600 |
| 2024/03/26 | 3,060 | 3,100 | 3,040 | 3,065 | 76,500 |
| 2024/03/25 | 3,085 | 3,145 | 3,060 | 3,060 | 117,900 |
| 2024/03/22 | 3,105 | 3,105 | 3,030 | 3,055 | 118,100 |
| 2024/03/21 | 3,110 | 3,125 | 3,075 | 3,075 | 61,200 |
| 2024/03/19 | 3,070 | 3,070 | 3,035 | 3,065 | 59,900 |
| 2024/03/18 | 3,025 | 3,080 | 3,015 | 3,075 | 56,100 |
| 2024/03/15 | 3,015 | 3,040 | 3,005 | 3,005 | 88,800 |
| 2024/03/14 | 3,050 | 3,055 | 3,015 | 3,045 | 63,000 |
| 2024/03/13 | 3,145 | 3,150 | 3,045 | 3,065 | 48,500 |
| 2024/03/12 | 3,055 | 3,100 | 3,025 | 3,090 | 69,600 |
| 2024/03/11 | 3,150 | 3,150 | 3,065 | 3,095 | 104,200 |
| 2024/03/08 | 3,180 | 3,275 | 3,170 | 3,230 | 85,800 |
| 2024/03/07 | 3,295 | 3,315 | 3,195 | 3,195 | 91,700 |
| 2024/03/06 | 3,215 | 3,285 | 3,215 | 3,285 | 77,300 |
| 2024/03/05 | 3,205 | 3,275 | 3,195 | 3,270 | 104,700 |
| 2024/03/04 | 3,295 | 3,295 | 3,240 | 3,245 | 118,600 |
| 2024/03/01 | 3,200 | 3,250 | 3,195 | 3,240 | 112,700 |
| 2024/02/29 | 3,130 | 3,200 | 3,130 | 3,180 | 90,200 |
| 2024/02/28 | 3,150 | 3,210 | 3,120 | 3,180 | 100,200 |
| 2024/02/27 | 3,210 | 3,215 | 3,180 | 3,200 | 125,800 |
| 2024/02/26 | 3,205 | 3,270 | 3,195 | 3,210 | 178,500 |
| 2024/02/22 | 3,205 | 3,205 | 3,105 | 3,150 | 172,500 |
| 2024/02/21 | 3,100 | 3,100 | 3,050 | 3,075 | 127,000 |
| 2024/02/20 | 3,130 | 3,155 | 3,100 | 3,120 | 126,200 |
| 2024/02/19 | 3,190 | 3,190 | 3,130 | 3,160 | 95,500 |
| 2024/02/16 | 3,260 | 3,265 | 3,160 | 3,210 | 159,100 |
| 2024/02/15 | 3,235 | 3,255 | 3,190 | 3,235 | 104,700 |
| 2024/02/14 | 3,145 | 3,235 | 3,120 | 3,215 | 114,900 |
| 2024/02/13 | 3,175 | 3,200 | 3,115 | 3,185 | 172,000 |
| 2024/02/09 | 3,185 | 3,215 | 3,145 | 3,145 | 92,800 |
| 2024/02/08 | 3,200 | 3,235 | 3,180 | 3,205 | 88,200 |
| 2024/02/07 | 3,245 | 3,245 | 3,200 | 3,205 | 75,200 |
| 2024/02/06 | 3,270 | 3,300 | 3,245 | 3,265 | 82,000 |
| 2024/02/05 | 3,315 | 3,315 | 3,235 | 3,265 | 81,600 |
| 2024/02/02 | 3,260 | 3,290 | 3,210 | 3,260 | 64,200 |
| 2024/02/01 | 3,190 | 3,250 | 3,190 | 3,235 | 86,000 |
| 2024/01/31 | 3,210 | 3,230 | 3,190 | 3,220 | 126,200 |
| 2024/01/30 | 3,270 | 3,295 | 3,245 | 3,245 | 424,600 |
| 2024/01/29 | 3,270 | 3,275 | 3,230 | 3,250 | 208,900 |
| 2024/01/26 | 3,365 | 3,375 | 3,275 | 3,285 | 215,100 |
| 2024/01/25 | 3,415 | 3,435 | 3,355 | 3,435 | 117,900 |
| 2024/01/24 | 3,410 | 3,415 | 3,355 | 3,390 | 110,300 |
| 2024/01/23 | 3,450 | 3,455 | 3,370 | 3,370 | 146,300 |
| 2024/01/22 | 3,465 | 3,490 | 3,405 | 3,425 | 186,900 |
| 2024/01/19 | 3,280 | 3,365 | 3,265 | 3,335 | 220,700 |
| 2024/01/18 | 3,105 | 3,215 | 3,100 | 3,195 | 186,900 |
| 2024/01/17 | 3,205 | 3,240 | 3,125 | 3,130 | 181,100 |
| 2024/01/16 | 3,240 | 3,260 | 3,180 | 3,180 | 107,100 |
| 2024/01/15 | 3,200 | 3,270 | 3,170 | 3,245 | 104,600 |
| 2024/01/12 | 3,250 | 3,270 | 3,165 | 3,200 | 152,400 |
| 2024/01/11 | 3,225 | 3,250 | 3,195 | 3,235 | 120,300 |
| 2024/01/10 | 3,190 | 3,270 | 3,165 | 3,190 | 298,300 |
| 2024/01/09 | 3,175 | 3,190 | 3,135 | 3,175 | 140,600 |
| 2024/01/05 | 3,160 | 3,165 | 3,050 | 3,095 | 193,100 |
| 2024/01/04 | 3,050 | 3,115 | 3,025 | 3,115 | 252,800 |
| 2023/12/29 | 3,155 | 3,250 | 3,120 | 3,200 | 321,300 |
| 2023/12/28 | 3,045 | 3,190 | 3,000 | 3,185 | 699,300 |
| 2023/12/27 | 2,920 | 3,020 | 2,887 | 2,992 | 532,600 |
| 2023/12/26 | 2,778 | 2,836 | 2,773 | 2,829 | 196,000 |
| 2023/12/25 | 2,779 | 2,781 | 2,748 | 2,781 | 67,800 |
| 2023/12/22 | 2,750 | 2,771 | 2,743 | 2,748 | 85,300 |
| 2023/12/21 | 2,725 | 2,748 | 2,719 | 2,739 | 75,100 |
| 2023/12/20 | 2,799 | 2,804 | 2,751 | 2,772 | 176,800 |
| 2023/12/19 | 2,757 | 2,774 | 2,718 | 2,774 | 85,600 |
| 2023/12/18 | 2,726 | 2,757 | 2,700 | 2,745 | 79,800 |
| 2023/12/15 | 2,749 | 2,770 | 2,741 | 2,764 | 108,000 |
| 2023/12/14 | 2,740 | 2,770 | 2,710 | 2,719 | 72,400 |
| 2023/12/13 | 2,670 | 2,747 | 2,670 | 2,735 | 86,100 |
| 2023/12/12 | 2,700 | 2,700 | 2,639 | 2,656 | 65,300 |
| 2023/12/11 | 2,683 | 2,698 | 2,634 | 2,650 | 68,200 |
| 2023/12/08 | 2,660 | 2,690 | 2,625 | 2,633 | 110,300 |
| 2023/12/07 | 2,708 | 2,720 | 2,674 | 2,679 | 70,100 |
| 2023/12/06 | 2,691 | 2,759 | 2,691 | 2,756 | 103,700 |
| 2023/12/05 | 2,729 | 2,745 | 2,677 | 2,686 | 105,200 |
| 2023/12/04 | 2,758 | 2,760 | 2,710 | 2,748 | 89,800 |
| 2023/12/01 | 2,782 | 2,785 | 2,750 | 2,782 | 77,700 |
| 2023/11/30 | 2,767 | 2,805 | 2,765 | 2,776 | 115,800 |
| 2023/11/29 | 2,702 | 2,789 | 2,700 | 2,788 | 101,800 |
| 2023/11/28 | 2,795 | 2,808 | 2,763 | 2,784 | 241,500 |
| 2023/11/27 | 2,789 | 2,837 | 2,772 | 2,810 | 171,000 |
| 2023/11/24 | 2,730 | 2,777 | 2,728 | 2,758 | 93,400 |
| 2023/11/22 | 2,700 | 2,725 | 2,691 | 2,720 | 81,700 |
| 2023/11/21 | 2,705 | 2,745 | 2,700 | 2,726 | 77,700 |
| 2023/11/20 | 2,740 | 2,774 | 2,696 | 2,696 | 100,800 |
| 2023/11/17 | 2,700 | 2,726 | 2,674 | 2,725 | 56,600 |
| 2023/11/16 | 2,700 | 2,712 | 2,660 | 2,692 | 81,100 |
| 2023/11/15 | 2,704 | 2,727 | 2,681 | 2,724 | 93,800 |
| 2023/11/14 | 2,652 | 2,666 | 2,630 | 2,658 | 53,900 |
| 2023/11/13 | 2,688 | 2,689 | 2,631 | 2,634 | 82,800 |
| 2023/11/10 | 2,581 | 2,638 | 2,580 | 2,635 | 76,800 |
| 2023/11/09 | 2,588 | 2,593 | 2,548 | 2,576 | 70,800 |
| 2023/11/08 | 2,611 | 2,632 | 2,532 | 2,544 | 83,700 |
| 2023/11/07 | 2,602 | 2,626 | 2,598 | 2,610 | 90,800 |
| 2023/11/06 | 2,585 | 2,627 | 2,582 | 2,613 | 159,700 |
| 2023/11/02 | 2,450 | 2,510 | 2,450 | 2,495 | 98,900 |
| 2023/11/01 | 2,437 | 2,461 | 2,400 | 2,420 | 95,000 |
| 2023/10/31 | 2,461 | 2,461 | 2,397 | 2,415 | 122,200 |
| 2023/10/30 | 2,431 | 2,499 | 2,431 | 2,468 | 121,100 |
| 2023/10/27 | 2,446 | 2,484 | 2,443 | 2,481 | 123,200 |
| 2023/10/26 | 2,452 | 2,463 | 2,412 | 2,412 | 103,000 |
| 2023/10/25 | 2,519 | 2,532 | 2,499 | 2,500 | 78,800 |
| 2023/10/24 | 2,510 | 2,531 | 2,453 | 2,507 | 97,100 |
| 2023/10/23 | 2,571 | 2,587 | 2,505 | 2,505 | 70,600 |
| 2023/10/20 | 2,597 | 2,613 | 2,575 | 2,594 | 118,100 |
| 2023/10/19 | 2,621 | 2,655 | 2,614 | 2,630 | 67,200 |
| 2023/10/18 | 2,665 | 2,669 | 2,616 | 2,662 | 111,400 |
| 2023/10/17 | 2,632 | 2,666 | 2,632 | 2,656 | 87,000 |
| 2023/10/16 | 2,600 | 2,638 | 2,582 | 2,599 | 110,600 |
| 2023/10/13 | 2,679 | 2,712 | 2,643 | 2,643 | 148,700 |
| 2023/10/12 | 2,555 | 2,669 | 2,555 | 2,669 | 142,500 |
| 2023/10/11 | 2,596 | 2,607 | 2,538 | 2,538 | 110,900 |
| 2023/10/10 | 2,571 | 2,611 | 2,571 | 2,581 | 103,400 |
| 2023/10/06 | 2,542 | 2,570 | 2,534 | 2,562 | 113,200 |
| 2023/10/05 | 2,535 | 2,557 | 2,506 | 2,552 | 148,100 |
| 2023/10/04 | 2,517 | 2,551 | 2,487 | 2,510 | 231,000 |
| 2023/10/03 | 2,620 | 2,653 | 2,574 | 2,574 | 225,200 |