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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,766 | 2,774 | 2,671 | 2,688 | 246,700 |
2023/09/29 | 2,784 | 2,810 | 2,769 | 2,781 | 135,600 |
2023/09/28 | 2,791 | 2,791 | 2,750 | 2,764 | 87,300 |
2023/09/27 | 2,732 | 2,792 | 2,719 | 2,788 | 98,300 |
2023/09/26 | 2,781 | 2,786 | 2,760 | 2,763 | 77,200 |
2023/09/25 | 2,741 | 2,787 | 2,723 | 2,787 | 74,800 |
2023/09/22 | 2,700 | 2,745 | 2,685 | 2,732 | 77,300 |
2023/09/21 | 2,764 | 2,764 | 2,711 | 2,721 | 91,500 |
2023/09/20 | 2,788 | 2,792 | 2,766 | 2,768 | 73,300 |
2023/09/19 | 2,844 | 2,844 | 2,765 | 2,793 | 113,000 |
2023/09/15 | 2,833 | 2,854 | 2,812 | 2,843 | 89,700 |
2023/09/14 | 2,755 | 2,835 | 2,755 | 2,826 | 87,900 |
2023/09/13 | 2,784 | 2,796 | 2,756 | 2,756 | 74,200 |
2023/09/12 | 2,794 | 2,807 | 2,756 | 2,803 | 46,600 |
2023/09/11 | 2,815 | 2,822 | 2,770 | 2,783 | 52,200 |
2023/09/08 | 2,796 | 2,820 | 2,787 | 2,810 | 108,100 |
2023/09/07 | 2,887 | 2,887 | 2,846 | 2,846 | 97,100 |
2023/09/06 | 2,900 | 2,900 | 2,876 | 2,888 | 64,100 |
2023/09/05 | 2,877 | 2,902 | 2,856 | 2,902 | 61,600 |
2023/09/04 | 2,879 | 2,885 | 2,860 | 2,880 | 46,100 |
2023/09/01 | 2,884 | 2,884 | 2,855 | 2,868 | 70,100 |
2023/08/31 | 2,860 | 2,874 | 2,851 | 2,874 | 62,700 |
2023/08/30 | 2,870 | 2,870 | 2,837 | 2,848 | 46,400 |
2023/08/29 | 2,849 | 2,849 | 2,822 | 2,832 | 42,000 |
2023/08/28 | 2,838 | 2,852 | 2,815 | 2,849 | 50,000 |
2023/08/25 | 2,798 | 2,821 | 2,781 | 2,812 | 79,000 |
2023/08/24 | 2,863 | 2,884 | 2,837 | 2,846 | 80,200 |
2023/08/23 | 2,795 | 2,814 | 2,777 | 2,813 | 54,100 |
2023/08/22 | 2,800 | 2,805 | 2,755 | 2,796 | 56,900 |
2023/08/21 | 2,770 | 2,773 | 2,729 | 2,759 | 68,500 |
2023/08/18 | 2,688 | 2,769 | 2,688 | 2,758 | 93,200 |
2023/08/17 | 2,670 | 2,719 | 2,670 | 2,718 | 93,200 |
2023/08/16 | 2,698 | 2,706 | 2,672 | 2,674 | 109,600 |
2023/08/15 | 2,741 | 2,756 | 2,714 | 2,732 | 83,000 |
2023/08/14 | 2,730 | 2,743 | 2,696 | 2,708 | 85,800 |
2023/08/10 | 2,738 | 2,748 | 2,702 | 2,748 | 97,300 |
2023/08/09 | 2,746 | 2,769 | 2,725 | 2,757 | 105,800 |
2023/08/08 | 2,826 | 2,832 | 2,766 | 2,766 | 84,900 |
2023/08/07 | 2,808 | 2,820 | 2,768 | 2,818 | 76,000 |
2023/08/04 | 2,800 | 2,834 | 2,794 | 2,815 | 90,900 |
2023/08/03 | 2,878 | 2,886 | 2,814 | 2,820 | 158,100 |
2023/08/02 | 2,907 | 2,924 | 2,886 | 2,908 | 102,200 |
2023/08/01 | 2,952 | 2,971 | 2,931 | 2,944 | 120,500 |
2023/07/31 | 2,983 | 2,995 | 2,948 | 2,972 | 129,500 |
2023/07/28 | 2,950 | 2,984 | 2,919 | 2,951 | 122,700 |
2023/07/27 | 2,932 | 2,989 | 2,927 | 2,981 | 89,400 |
2023/07/26 | 2,962 | 3,030 | 2,960 | 2,960 | 141,600 |
2023/07/25 | 2,925 | 2,944 | 2,891 | 2,915 | 86,500 |
2023/07/24 | 2,866 | 2,950 | 2,863 | 2,950 | 137,500 |
2023/07/21 | 2,914 | 2,941 | 2,859 | 2,879 | 158,500 |
2023/07/20 | 2,992 | 3,000 | 2,949 | 2,949 | 125,200 |
2023/07/19 | 3,055 | 3,055 | 2,973 | 3,010 | 140,200 |
2023/07/18 | 2,954 | 3,075 | 2,948 | 3,025 | 249,900 |
2023/07/14 | 3,080 | 3,130 | 3,045 | 3,090 | 226,400 |
2023/07/13 | 3,000 | 3,035 | 2,960 | 3,020 | 109,900 |
2023/07/12 | 3,090 | 3,090 | 2,980 | 2,982 | 119,400 |
2023/07/11 | 3,030 | 3,085 | 3,025 | 3,065 | 82,800 |
2023/07/10 | 3,020 | 3,050 | 3,000 | 3,000 | 97,700 |
2023/07/07 | 3,000 | 3,040 | 2,991 | 3,005 | 80,200 |
2023/07/06 | 3,090 | 3,110 | 3,040 | 3,050 | 90,900 |
2023/07/05 | 3,150 | 3,160 | 3,105 | 3,150 | 55,600 |
2023/07/04 | 3,175 | 3,200 | 3,155 | 3,165 | 49,500 |
2023/07/03 | 3,170 | 3,225 | 3,170 | 3,180 | 132,200 |
2023/06/30 | 3,105 | 3,115 | 3,055 | 3,110 | 79,300 |
2023/06/29 | 3,090 | 3,135 | 3,090 | 3,110 | 99,500 |
2023/06/28 | 3,025 | 3,070 | 3,005 | 3,070 | 94,500 |
2023/06/27 | 3,015 | 3,015 | 2,942 | 2,976 | 91,500 |
2023/06/26 | 2,980 | 3,015 | 2,941 | 2,981 | 104,000 |
2023/06/23 | 3,025 | 3,055 | 2,940 | 2,961 | 90,500 |
2023/06/22 | 3,080 | 3,080 | 3,010 | 3,010 | 74,000 |
2023/06/21 | 3,020 | 3,110 | 3,020 | 3,095 | 84,300 |
2023/06/20 | 3,050 | 3,090 | 3,040 | 3,065 | 58,400 |
2023/06/19 | 3,125 | 3,135 | 3,050 | 3,080 | 83,500 |
2023/06/16 | 3,090 | 3,130 | 3,055 | 3,125 | 76,900 |
2023/06/15 | 3,115 | 3,175 | 3,115 | 3,130 | 109,200 |
2023/06/14 | 3,150 | 3,160 | 3,070 | 3,095 | 130,800 |
2023/06/13 | 3,030 | 3,115 | 3,030 | 3,095 | 149,300 |
2023/06/12 | 2,979 | 3,010 | 2,946 | 3,000 | 102,000 |
2023/06/09 | 2,919 | 2,955 | 2,911 | 2,955 | 97,100 |
2023/06/08 | 2,934 | 2,977 | 2,900 | 2,911 | 102,300 |
2023/06/07 | 3,015 | 3,025 | 2,933 | 2,934 | 120,400 |
2023/06/06 | 2,980 | 3,015 | 2,960 | 3,005 | 83,300 |