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
2004/12/30 1,541 1,548 1,532 1,537 20,100
2004/12/29 1,553 1,553 1,536 1,546 28,600
2004/12/28 1,546 1,556 1,542 1,548 39,900
2004/12/27 1,540 1,568 1,532 1,568 58,600
2004/12/24 1,551 1,571 1,535 1,549 140,800
2004/12/22 1,530 1,543 1,519 1,543 123,100
2004/12/21 1,485 1,509 1,475 1,506 104,500
2004/12/20 1,479 1,489 1,473 1,489 64,700
2004/12/17 1,434 1,460 1,434 1,459 71,600
2004/12/16 1,465 1,472 1,451 1,454 69,200
2004/12/15 1,465 1,473 1,458 1,473 67,900
2004/12/14 1,450 1,465 1,430 1,465 79,700
2004/12/13 1,440 1,447 1,420 1,430 51,400
2004/12/10 1,436 1,455 1,430 1,437 63,300
2004/12/09 1,475 1,477 1,445 1,456 52,700
2004/12/08 1,440 1,482 1,440 1,473 100,600
2004/12/07 1,453 1,460 1,442 1,449 66,600
2004/12/06 1,430 1,459 1,425 1,456 100,900
2004/12/03 1,402 1,423 1,402 1,423 88,100
2004/12/02 1,395 1,405 1,383 1,403 96,900
2004/12/01 1,362 1,390 1,362 1,379 74,800
2004/11/30 1,380 1,389 1,361 1,379 63,100
2004/11/29 1,368 1,402 1,365 1,396 85,900
2004/11/26 1,353 1,370 1,350 1,355 55,500
2004/11/25 1,331 1,345 1,331 1,340 38,500
2004/11/24 1,325 1,342 1,324 1,330 32,000
2004/11/22 1,335 1,340 1,321 1,325 65,200
2004/11/19 1,360 1,360 1,333 1,360 40,100
2004/11/18 1,350 1,370 1,335 1,340 44,400
2004/11/17 1,359 1,374 1,357 1,357 25,400
2004/11/16 1,383 1,383 1,368 1,370 19,000
2004/11/15 1,348 1,381 1,348 1,371 38,600
2004/11/12 1,340 1,377 1,340 1,368 27,700
2004/11/11 1,366 1,378 1,343 1,344 35,100
2004/11/10 1,366 1,385 1,362 1,365 38,800
2004/11/09 1,342 1,420 1,341 1,386 164,700
2004/11/08 1,335 1,340 1,317 1,322 92,600
2004/11/05 1,330 1,340 1,322 1,331 102,500
2004/11/04 1,354 1,354 1,334 1,335 82,700
2004/11/02 1,339 1,345 1,326 1,334 37,900
2004/11/01 1,342 1,342 1,325 1,335 50,700
2004/10/29 1,370 1,370 1,341 1,348 30,200
2004/10/28 1,362 1,379 1,352 1,376 33,700
2004/10/27 1,363 1,366 1,341 1,342 32,600
2004/10/26 1,373 1,383 1,356 1,359 59,300
2004/10/25 1,381 1,381 1,365 1,372 30,600
2004/10/22 1,381 1,408 1,381 1,394 26,800
2004/10/21 1,370 1,399 1,370 1,394 40,200
2004/10/20 1,402 1,410 1,356 1,366 47,100
2004/10/19 1,400 1,419 1,398 1,408 21,800
2004/10/18 1,400 1,400 1,390 1,393 35,100
2004/10/15 1,400 1,405 1,390 1,396 38,900
2004/10/14 1,426 1,430 1,415 1,415 34,000
2004/10/13 1,430 1,443 1,430 1,432 47,800
2004/10/12 1,430 1,447 1,420 1,435 107,500
2004/10/08 1,420 1,432 1,420 1,427 31,500
2004/10/07 1,445 1,446 1,431 1,436 46,200
2004/10/06 1,439 1,439 1,420 1,439 74,100
2004/10/05 1,445 1,445 1,421 1,439 73,400
2004/10/04 1,421 1,443 1,418 1,443 70,900
2004/10/01 1,400 1,419 1,400 1,411 82,200
2004/09/30 1,428 1,428 1,413 1,418 42,700
2004/09/29 1,430 1,434 1,411 1,420 68,800
2004/09/28 1,418 1,439 1,418 1,420 17,300
2004/09/27 1,448 1,448 1,413 1,428 30,800
2004/09/24 1,435 1,436 1,421 1,428 44,400
2004/09/22 1,469 1,469 1,433 1,465 63,800
2004/09/21 1,481 1,485 1,466 1,470 30,900
2004/09/17 1,480 1,481 1,465 1,481 61,400
2004/09/16 1,465 1,470 1,450 1,460 23,000
2004/09/15 1,491 1,491 1,470 1,472 50,500
2004/09/14 1,448 1,482 1,443 1,482 86,600
2004/09/13 1,420 1,440 1,420 1,433 64,000
2004/09/10 1,412 1,425 1,411 1,418 82,500
2004/09/09 1,442 1,449 1,429 1,429 16,800
2004/09/08 1,443 1,451 1,434 1,444 42,100
2004/09/07 1,433 1,434 1,422 1,427 44,200
2004/09/06 1,420 1,440 1,420 1,438 35,600
2004/09/03 1,436 1,455 1,415 1,415 64,000
2004/09/02 1,440 1,440 1,430 1,434 44,900
2004/09/01 1,436 1,445 1,426 1,435 63,100
2004/08/31 1,468 1,468 1,430 1,439 65,700
2004/08/30 1,484 1,484 1,462 1,470 31,600
2004/08/27 1,492 1,492 1,478 1,486 37,400
2004/08/26 1,470 1,476 1,464 1,472 45,100
2004/08/25 1,446 1,460 1,446 1,455 66,400
2004/08/24 1,447 1,451 1,445 1,446 24,000
2004/08/23 1,444 1,470 1,440 1,447 53,500
2004/08/20 1,440 1,446 1,431 1,437 39,300
2004/08/19 1,445 1,450 1,440 1,446 25,700
2004/08/18 1,423 1,437 1,420 1,437 43,300
2004/08/17 1,422 1,435 1,413 1,420 75,000
2004/08/16 1,461 1,465 1,380 1,413 125,600
2004/08/13 1,490 1,490 1,460 1,464 20,700
2004/08/12 1,479 1,499 1,463 1,498 33,300
2004/08/11 1,481 1,482 1,447 1,470 71,900
2004/08/10 1,483 1,488 1,471 1,480 27,800
2004/08/09 1,480 1,490 1,472 1,490 16,400
2004/08/06 1,482 1,508 1,482 1,497 15,300
2004/08/05 1,513 1,515 1,491 1,506 24,200
2004/08/04 1,507 1,519 1,490 1,513 46,500
2004/08/03 1,519 1,520 1,500 1,510 35,700
2004/08/02 1,526 1,531 1,500 1,521 23,400
2004/07/30 1,525 1,532 1,519 1,532 26,200
2004/07/29 1,524 1,525 1,485 1,519 55,200
2004/07/28 1,510 1,522 1,506 1,522 74,400
2004/07/27 1,539 1,540 1,505 1,520 48,300
2004/07/26 1,536 1,549 1,534 1,542 51,200
2004/07/23 1,550 1,563 1,547 1,550 45,700
2004/07/22 1,554 1,559 1,531 1,543 56,000
2004/07/21 1,534 1,580 1,533 1,570 65,800
2004/07/20 1,547 1,560 1,512 1,526 71,700
2004/07/16 1,550 1,563 1,531 1,563 71,400
2004/07/15 1,535 1,540 1,500 1,530 86,100
2004/07/14 1,579 1,579 1,541 1,544 61,900
2004/07/13 1,584 1,584 1,551 1,556 85,400
2004/07/12 1,590 1,599 1,580 1,584 47,500
2004/07/09 1,558 1,580 1,557 1,577 42,000
2004/07/08 1,570 1,576 1,555 1,557 34,600
2004/07/07 1,555 1,566 1,550 1,562 131,200
2004/07/06 1,606 1,608 1,590 1,591 110,200
2004/07/05 1,632 1,635 1,613 1,616 77,200
2004/07/02 1,635 1,656 1,635 1,637 27,700
2004/07/01 1,665 1,680 1,655 1,662 70,200
2004/06/30 1,629 1,660 1,620 1,660 72,200
2004/06/29 1,632 1,635 1,621 1,628 34,300
2004/06/28 1,640 1,643 1,621 1,632 81,200
2004/06/25 1,641 1,641 1,622 1,626 74,200
2004/06/24 1,620 1,637 1,618 1,635 61,100
2004/06/23 1,625 1,625 1,608 1,611 33,200
2004/06/22 1,630 1,632 1,608 1,624 62,700
2004/06/21 1,611 1,645 1,611 1,623 65,500
2004/06/18 1,638 1,641 1,604 1,605 97,200
2004/06/17 1,621 1,638 1,615 1,638 69,300
2004/06/16 1,630 1,660 1,630 1,648 84,200
2004/06/15 1,630 1,640 1,606 1,615 68,500
2004/06/14 1,683 1,683 1,640 1,649 60,300
2004/06/11 1,669 1,696 1,669 1,685 82,300
2004/06/10 1,653 1,685 1,650 1,676 88,600
2004/06/09 1,665 1,665 1,645 1,656 67,900
2004/06/08 1,650 1,669 1,639 1,644 69,300
2004/06/07 1,578 1,630 1,578 1,620 53,100
2004/06/04 1,572 1,589 1,569 1,575 46,500
2004/06/03 1,611 1,611 1,578 1,585 31,200
2004/06/02 1,612 1,620 1,600 1,613 37,300
2004/06/01 1,610 1,631 1,610 1,619 33,900
2004/05/31 1,619 1,640 1,611 1,625 37,700
2004/05/28 1,622 1,648 1,622 1,648 61,200
2004/05/27 1,641 1,641 1,615 1,622 60,900
2004/05/26 1,665 1,667 1,633 1,641 64,900
2004/05/25 1,675 1,675 1,651 1,666 77,400
2004/05/24 1,670 1,697 1,652 1,679 103,000
2004/05/21 1,617 1,680 1,617 1,670 75,400
2004/05/20 1,618 1,623 1,601 1,616 82,200
2004/05/19 1,606 1,633 1,585 1,617 89,500
2004/05/18 1,535 1,640 1,535 1,606 90,200
2004/05/17 1,595 1,599 1,551 1,565 71,100
2004/05/14 1,600 1,611 1,578 1,584 58,800
2004/05/13 1,640 1,640 1,604 1,608 46,400
2004/05/12 1,641 1,643 1,621 1,630 58,900
2004/05/11 1,620 1,640 1,605 1,621 72,600
2004/05/10 1,645 1,659 1,621 1,643 176,400
2004/05/07 1,650 1,680 1,645 1,660 249,600
2004/05/06 1,755 1,756 1,697 1,697 159,600
2004/04/30 1,785 1,790 1,762 1,765 180,800
2004/04/28 1,774 1,794 1,774 1,794 187,100
2004/04/27 1,793 1,793 1,760 1,774 102,500
2004/04/26 1,795 1,795 1,770 1,793 105,400
2004/04/23 1,801 1,801 1,780 1,785 147,800
2004/04/22 1,769 1,800 1,768 1,771 322,700
2004/04/21 1,734 1,762 1,720 1,760 136,300
2004/04/20 1,735 1,750 1,719 1,738 196,500
2004/04/19 1,717 1,735 1,681 1,726 232,100
2004/04/16 1,675 1,725 1,663 1,715 189,100
2004/04/15 1,700 1,715 1,670 1,674 174,900
2004/04/14 1,680 1,698 1,670 1,692 195,900
2004/04/13 1,666 1,688 1,665 1,680 202,200
2004/04/12 1,640 1,666 1,638 1,658 130,000
2004/04/09 1,620 1,642 1,612 1,640 238,300
2004/04/08 1,620 1,642 1,610 1,639 184,700
2004/04/07 1,600 1,638 1,585 1,625 477,800
2004/04/06 1,579 1,597 1,559 1,595 230,600
2004/04/05 1,550 1,568 1,543 1,562 235,900
2004/04/02 1,515 1,537 1,513 1,530 165,300
2004/04/01 1,510 1,542 1,501 1,502 113,800
2004/03/31 1,535 1,539 1,502 1,512 126,400
2004/03/30 1,550 1,556 1,516 1,530 177,500
2004/03/29 1,540 1,550 1,522 1,542 218,200
2004/03/26 1,550 1,550 1,502 1,511 226,300
2004/03/25 1,489 1,490 1,474 1,485 127,200
2004/03/24 1,477 1,486 1,462 1,469 65,700
2004/03/23 1,480 1,480 1,450 1,468 53,100
2004/03/22 1,503 1,508 1,482 1,483 35,900
2004/03/19 1,490 1,518 1,486 1,496 39,700
2004/03/18 1,518 1,521 1,496 1,504 68,600
2004/03/17 1,485 1,505 1,485 1,500 99,400
2004/03/16 1,502 1,503 1,477 1,481 75,500
2004/03/15 1,508 1,515 1,498 1,510 58,400
2004/03/12 1,470 1,498 1,470 1,488 53,700
2004/03/11 1,475 1,490 1,455 1,476 54,400
2004/03/10 1,510 1,515 1,492 1,492 65,200
2004/03/09 1,530 1,530 1,510 1,515 75,000
2004/03/08 1,560 1,560 1,513 1,513 159,200
2004/03/05 1,499 1,515 1,496 1,515 74,800
2004/03/04 1,486 1,510 1,450 1,497 71,700
2004/03/03 1,485 1,493 1,480 1,486 40,200
2004/03/02 1,500 1,503 1,470 1,495 64,600
2004/03/01 1,480 1,500 1,470 1,494 85,900
2004/02/27 1,439 1,470 1,439 1,468 38,100
2004/02/26 1,457 1,457 1,441 1,450 22,300
2004/02/25 1,455 1,460 1,440 1,443 36,000
2004/02/24 1,465 1,468 1,458 1,462 42,500
2004/02/23 1,465 1,469 1,455 1,468 44,600
2004/02/20 1,466 1,466 1,448 1,455 24,600
2004/02/19 1,443 1,465 1,443 1,462 45,800
2004/02/18 1,449 1,454 1,432 1,441 57,600
2004/02/17 1,439 1,452 1,433 1,449 51,400
2004/02/16 1,440 1,451 1,429 1,432 78,300
2004/02/13 1,440 1,460 1,431 1,449 49,000
2004/02/12 1,430 1,445 1,427 1,431 51,200
2004/02/10 1,450 1,450 1,408 1,410 129,600
2004/02/09 1,480 1,489 1,421 1,430 78,000
2004/02/06 1,450 1,474 1,439 1,471 46,000
2004/02/05 1,418 1,444 1,418 1,431 105,100
2004/02/04 1,479 1,480 1,427 1,438 105,400
2004/02/03 1,464 1,498 1,440 1,490 207,200
2004/02/02 1,431 1,460 1,431 1,454 68,300
2004/01/30 1,420 1,459 1,420 1,444 132,500
2004/01/29 1,422 1,434 1,393 1,428 110,500
2004/01/28 1,465 1,465 1,440 1,442 81,100
2004/01/27 1,479 1,482 1,470 1,471 111,700
2004/01/26 1,493 1,512 1,451 1,459 204,100
2004/01/23 1,515 1,518 1,487 1,491 129,000
2004/01/22 1,521 1,533 1,516 1,526 107,400
2004/01/21 1,530 1,535 1,515 1,516 77,800
2004/01/20 1,550 1,553 1,533 1,536 124,000
2004/01/19 1,549 1,550 1,530 1,548 147,700
2004/01/16 1,497 1,527 1,493 1,519 81,700
2004/01/15 1,535 1,535 1,500 1,508 78,200
2004/01/14 1,535 1,538 1,522 1,528 67,100
2004/01/13 1,529 1,535 1,510 1,535 95,400
2004/01/09 1,520 1,520 1,502 1,502 73,300
2004/01/08 1,500 1,516 1,480 1,487 73,100
2004/01/07 1,500 1,523 1,493 1,500 126,500
2004/01/06 1,455 1,615 1,454 1,489 177,800
2004/01/05 1,415 1,415 1,392 1,415 49,900

このページの先頭へ