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
1998/12/30 1,180 1,180 1,170 1,171 59,300
1998/12/29 1,228 1,228 1,179 1,182 28,500
1998/12/28 1,275 1,275 1,228 1,228 11,900
1998/12/25 1,285 1,285 1,275 1,275 12,900
1998/12/24 1,310 1,310 1,265 1,265 31,900
1998/12/22 1,380 1,380 1,305 1,330 9,900
1998/12/21 1,350 1,400 1,350 1,390 2,100
1998/12/18 1,380 1,380 1,350 1,350 300
1998/12/17 1,300 1,300 1,280 1,300 5,800
1998/12/16 1,301 1,321 1,301 1,315 3,500
1998/12/15 1,300 1,320 1,300 1,320 22,200
1998/12/14 1,351 1,351 1,320 1,320 11,700
1998/12/11 1,360 1,385 1,360 1,370 9,300
1998/12/10 1,400 1,410 1,380 1,380 9,700
1998/12/09 1,390 1,400 1,370 1,400 7,700
1998/12/08 1,379 1,412 1,360 1,393 10,400
1998/12/07 1,460 1,460 1,430 1,440 9,000
1998/12/04 1,390 1,470 1,370 1,450 49,100
1998/12/03 1,340 1,371 1,340 1,370 11,600
1998/12/02 1,370 1,370 1,310 1,320 9,600
1998/12/01 1,349 1,350 1,330 1,330 7,500
1998/11/30 1,360 1,380 1,350 1,350 18,700
1998/11/27 1,450 1,450 1,420 1,440 14,200
1998/11/26 1,490 1,490 1,470 1,475 6,400
1998/11/25 1,480 1,500 1,440 1,490 48,900
1998/11/24 1,331 1,435 1,331 1,420 34,600
1998/11/20 1,303 1,350 1,303 1,330 13,300
1998/11/19 1,300 1,350 1,290 1,303 24,700
1998/11/18 1,350 1,350 1,280 1,300 10,500
1998/11/17 1,300 1,350 1,300 1,300 12,400
1998/11/16 1,300 1,300 1,250 1,280 3,000
1998/11/13 1,290 1,290 1,260 1,260 9,600
1998/11/12 1,255 1,290 1,255 1,290 4,800
1998/11/11 1,270 1,270 1,257 1,257 12,400
1998/11/10 1,310 1,311 1,255 1,280 8,700
1998/11/09 1,310 1,350 1,310 1,310 9,300
1998/11/06 1,420 1,420 1,350 1,350 36,000
1998/11/05 1,440 1,440 1,360 1,400 35,900
1998/11/04 1,450 1,470 1,445 1,452 30,400
1998/11/02 1,440 1,490 1,420 1,450 73,600
1998/10/30 1,300 1,350 1,300 1,300 21,000
1998/10/29 1,200 1,230 1,200 1,210 22,400
1998/10/28 1,200 1,200 1,174 1,180 8,300
1998/10/27 1,149 1,175 1,149 1,174 5,200
1998/10/26 1,200 1,200 1,140 1,149 7,800
1998/10/23 1,180 1,200 1,170 1,200 387,900
1998/10/22 1,200 1,200 1,100 1,170 19,600
1998/10/21 1,006 1,056 1,000 1,056 11,200
1998/10/20 965 965 950 956 9,700
1998/10/19 885 964 885 950 8,100
1998/10/16 890 890 879 880 3,800
1998/10/15 860 875 850 870 38,900
1998/10/14 880 880 860 865 19,700
1998/10/13 900 910 850 850 6,400
1998/10/12 951 952 925 925 6,300
1998/10/09 975 990 951 951 3,800
1998/10/08 1,000 1,000 990 990 12,600
1998/10/07 990 1,000 988 990 17,900
1998/10/06 995 1,000 985 986 28,100
1998/10/05 951 1,000 951 985 5,500
1998/10/02 1,180 1,180 1,100 1,121 4,400
1998/10/01 1,230 1,230 1,180 1,200 2,100
1998/09/30 1,250 1,250 1,250 1,250 3,700
1998/09/29 1,231 1,250 1,230 1,250 2,200
1998/09/28 1,230 1,230 1,230 1,230 700
1998/09/25 1,260 1,265 1,230 1,230 7,800
1998/09/24 1,260 1,320 1,260 1,300 1,400
1998/09/22 1,265 1,265 1,250 1,250 15,400
1998/09/21 1,300 1,300 1,280 1,280 3,200
1998/09/18 1,320 1,320 1,319 1,320 1,500
1998/09/17 1,340 1,340 1,320 1,320 800
1998/09/16 1,280 1,340 1,280 1,299 8,400
1998/09/14 1,260 1,260 1,260 1,260 400
1998/09/11 1,310 1,310 1,250 1,254 14,000
1998/09/10 1,330 1,330 1,280 1,280 9,400
1998/09/09 1,340 1,340 1,320 1,320 7,200
1998/09/08 1,340 1,340 1,330 1,337 17,300
1998/09/07 1,350 1,350 1,320 1,340 11,000
1998/09/04 1,470 1,470 1,350 1,350 15,300
1998/09/03 1,500 1,500 1,470 1,470 4,000
1998/09/02 1,500 1,510 1,500 1,500 2,900
1998/09/01 1,410 1,420 1,400 1,420 2,500
1998/08/31 1,450 1,450 1,410 1,450 8,100
1998/08/28 1,350 1,490 1,350 1,490 3,500
1998/08/27 1,500 1,520 1,500 1,520 4,100
1998/08/26 1,550 1,550 1,540 1,540 5,700
1998/08/25 1,530 1,530 1,530 1,530 9,500
1998/08/24 1,570 1,570 1,530 1,530 1,200
1998/08/21 1,600 1,600 1,570 1,575 9,200
1998/08/20 1,576 1,600 1,575 1,600 3,600
1998/08/19 1,560 1,570 1,560 1,565 11,500
1998/08/18 1,600 1,600 1,580 1,580 2,500
1998/08/17 1,570 1,570 1,540 1,540 9,800
1998/08/14 1,580 1,580 1,550 1,560 7,300
1998/08/13 1,590 1,601 1,590 1,600 4,500
1998/08/12 1,604 1,630 1,595 1,600 28,700
1998/08/11 1,620 1,620 1,620 1,620 8,300
1998/08/10 1,600 1,650 1,600 1,620 3,100
1998/08/07 1,670 1,690 1,670 1,680 3,100
1998/08/06 1,690 1,700 1,670 1,670 2,800
1998/08/05 1,710 1,710 1,690 1,701 42,100
1998/08/04 1,712 1,750 1,712 1,730 7,400
1998/08/03 1,767 1,767 1,715 1,750 23,100
1998/07/31 1,760 1,800 1,751 1,799 47,400
1998/07/30 1,627 1,710 1,626 1,700 64,800
1998/07/29 1,595 1,626 1,595 1,626 45,100
1998/07/28 1,580 1,598 1,580 1,585 36,800
1998/07/27 1,580 1,600 1,565 1,580 41,900
1998/07/24 1,599 1,599 1,550 1,580 9,300
1998/07/23 1,561 1,600 1,561 1,584 11,000
1998/07/22 1,561 1,561 1,531 1,561 14,500
1998/07/21 1,530 1,550 1,530 1,531 22,300
1998/07/17 1,570 1,600 1,570 1,580 17,300
1998/07/16 1,570 1,570 1,538 1,570 12,600
1998/07/15 1,530 1,570 1,530 1,550 29,400
1998/07/14 1,468 1,500 1,468 1,480 30,400
1998/07/13 1,450 1,465 1,440 1,460 13,100
1998/07/10 1,538 1,538 1,490 1,500 36,600
1998/07/09 1,598 1,598 1,520 1,530 21,400
1998/07/08 1,610 1,630 1,590 1,590 13,700
1998/07/07 1,538 1,600 1,530 1,600 14,800
1998/07/06 1,530 1,540 1,524 1,530 9,800
1998/07/03 1,500 1,510 1,495 1,509 18,200
1998/07/02 1,465 1,560 1,465 1,510 61,900
1998/07/01 1,410 1,475 1,410 1,465 93,000
1998/06/30 1,387 1,410 1,370 1,400 95,800
1998/06/29 1,380 1,395 1,379 1,385 32,500
1998/06/26 1,400 1,400 1,379 1,380 34,000
1998/06/25 1,490 1,490 1,381 1,400 53,600
1998/06/24 1,485 1,500 1,470 1,500 10,200
1998/06/23 1,560 1,560 1,500 1,510 25,100
1998/06/22 1,580 1,580 1,550 1,560 17,600
1998/06/19 1,590 1,590 1,550 1,580 21,100
1998/06/18 1,590 1,600 1,550 1,590 29,700
1998/06/17 1,600 1,600 1,580 1,600 2,600
1998/06/16 1,630 1,630 1,600 1,600 1,300
1998/06/15 1,650 1,650 1,640 1,640 1,300
1998/06/12 1,580 1,630 1,580 1,620 13,400
1998/06/11 1,550 1,580 1,530 1,580 70,800
1998/06/10 1,500 1,560 1,500 1,550 29,000
1998/06/09 1,500 1,550 1,500 1,500 27,100
1998/06/08 1,500 1,560 1,500 1,550 39,300
1998/06/05 1,580 1,630 1,550 1,550 17,400
1998/06/04 1,600 1,650 1,600 1,640 26,400
1998/06/03 1,661 1,675 1,650 1,650 29,100
1998/06/02 1,650 1,670 1,649 1,660 58,400
1998/06/01 1,730 1,730 1,660 1,660 6,600
1998/05/29 1,680 1,700 1,670 1,700 8,200
1998/05/28 1,741 1,741 1,670 1,670 31,300
1998/05/27 1,800 1,800 1,740 1,740 7,400
1998/05/26 1,800 1,800 1,780 1,800 5,800
1998/05/25 1,800 1,810 1,790 1,800 9,800
1998/05/22 1,770 1,780 1,760 1,760 24,000
1998/05/21 1,800 1,810 1,770 1,770 27,000
1998/05/20 1,820 1,850 1,820 1,820 4,400
1998/05/19 1,880 1,880 1,850 1,850 5,700
1998/05/18 1,890 1,890 1,880 1,885 20,800
1998/05/15 1,880 1,900 1,870 1,890 16,700
1998/05/14 1,900 1,900 1,880 1,880 2,800
1998/05/13 1,930 1,930 1,880 1,900 3,100
1998/05/12 1,940 1,940 1,920 1,930 4,300
1998/05/11 1,900 1,960 1,890 1,960 16,300
1998/05/08 1,860 1,890 1,860 1,890 9,400
1998/05/07 1,860 1,890 1,860 1,880 9,100
1998/05/06 1,920 1,920 1,900 1,905 35,800
1998/05/01 1,940 1,950 1,915 1,950 25,500
1998/04/30 2,000 2,000 1,950 1,950 18,200
1998/04/28 2,000 2,040 2,000 2,000 6,900
1998/04/27 2,050 2,090 2,040 2,080 5,000
1998/04/24 2,005 2,050 2,000 2,040 6,600
1998/04/23 2,050 2,060 2,000 2,000 31,100
1998/04/22 2,030 2,050 2,000 2,030 24,700
1998/04/21 1,950 2,030 1,950 2,030 9,400
1998/04/20 1,950 1,970 1,940 1,950 6,300
1998/04/17 2,000 2,000 1,920 1,920 17,000
1998/04/16 2,010 2,010 1,980 2,000 36,500
1998/04/15 2,010 2,050 1,990 2,000 34,200
1998/04/14 1,920 2,070 1,900 2,000 58,600
1998/04/13 1,910 1,920 1,899 1,920 17,100
1998/04/10 1,880 1,910 1,870 1,880 51,700
1998/04/09 1,840 1,880 1,840 1,840 73,200
1998/04/08 1,830 1,860 1,810 1,810 63,700
1998/04/07 1,890 1,890 1,880 1,890 2,600
1998/04/06 1,860 1,880 1,850 1,870 10,900
1998/04/03 1,920 1,920 1,860 1,860 18,100
1998/04/02 1,900 1,900 1,880 1,890 10,700
1998/04/01 1,900 1,910 1,860 1,900 14,100
1998/03/31 1,930 1,930 1,850 1,860 38,000
1998/03/30 1,980 2,000 1,900 1,960 22,200
1998/03/27 1,980 1,980 1,970 1,980 1,600
1998/03/26 1,880 1,980 1,880 1,980 9,500
1998/03/25 1,930 1,930 1,850 1,880 4,000
1998/03/24 1,940 1,940 1,940 1,940 200
1998/03/23 1,930 2,000 1,930 2,000 15,800
1998/03/20 2,060 2,060 2,000 2,000 2,700
1998/03/19 1,980 2,100 1,980 2,100 48,000
1998/03/18 2,000 2,000 2,000 2,000 200
1998/03/17 1,950 2,000 1,880 2,000 12,200
1998/03/16 1,940 1,950 1,940 1,950 8,300
1998/03/13 2,000 2,000 1,980 1,980 6,400
1998/03/12 1,980 2,010 1,970 2,000 10,500
1998/03/11 1,960 1,980 1,940 1,970 9,100
1998/03/10 2,000 2,000 1,980 1,980 2,600
1998/03/09 2,000 2,000 2,000 2,000 1,900
1998/03/06 2,100 2,100 2,050 2,100 3,400
1998/03/05 2,100 2,100 2,070 2,100 4,600
1998/03/04 2,180 2,180 2,090 2,100 12,800
1998/03/03 2,100 2,120 2,080 2,120 6,200
1998/03/02 2,180 2,180 2,110 2,110 11,100
1998/02/27 2,030 2,100 2,030 2,100 27,200
1998/02/26 2,050 2,050 2,020 2,020 8,800
1998/02/25 2,090 2,090 2,010 2,010 8,700
1998/02/24 2,110 2,120 2,090 2,100 22,300
1998/02/23 2,100 2,110 2,090 2,110 3,200
1998/02/20 2,070 2,100 2,060 2,080 3,100
1998/02/19 2,100 2,100 2,080 2,100 28,800
1998/02/18 2,150 2,150 2,080 2,080 13,200
1998/02/17 2,150 2,200 2,140 2,200 2,700
1998/02/16 2,200 2,200 2,140 2,200 8,400
1998/02/13 2,210 2,220 2,150 2,200 6,300
1998/02/12 2,160 2,200 2,140 2,200 18,800
1998/02/10 2,240 2,240 2,130 2,160 7,200
1998/02/09 2,250 2,290 2,250 2,250 47,600
1998/02/06 2,220 2,280 2,220 2,250 92,000
1998/02/05 2,100 2,250 2,100 2,210 36,200
1998/02/04 2,140 2,140 2,100 2,120 42,000
1998/02/03 2,050 2,060 2,020 2,060 12,400
1998/02/02 1,960 2,000 1,960 1,980 9,700
1998/01/30 1,970 1,970 1,900 1,950 58,100
1998/01/29 1,930 1,990 1,930 1,930 31,600
1998/01/28 1,900 1,940 1,900 1,930 9,200
1998/01/27 1,900 1,940 1,860 1,900 15,800
1998/01/26 1,920 1,920 1,900 1,900 19,800
1998/01/23 1,700 1,710 1,700 1,710 13,200
1998/01/22 1,780 1,780 1,710 1,710 16,800
1998/01/21 1,800 1,800 1,740 1,750 19,700
1998/01/20 1,870 1,870 1,760 1,760 37,400
1998/01/19 1,860 1,900 1,840 1,900 27,200
1998/01/16 1,820 1,890 1,800 1,860 12,500
1998/01/14 1,750 1,820 1,710 1,820 10,300
1998/01/13 1,730 1,750 1,710 1,750 7,200
1998/01/12 1,800 1,800 1,750 1,750 4,600
1998/01/09 1,790 1,790 1,730 1,790 4,100
1998/01/08 1,680 1,850 1,680 1,800 10,400
1998/01/07 1,680 1,680 1,650 1,680 4,500
1998/01/06 1,790 1,790 1,680 1,680 10,400
1998/01/05 1,790 1,820 1,790 1,790 1,200

このページの先頭へ