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
2006/12/29 2,305 2,325 2,300 2,310 9,200
2006/12/28 2,315 2,340 2,310 2,325 45,300
2006/12/27 2,320 2,330 2,275 2,305 66,400
2006/12/26 2,290 2,325 2,290 2,320 33,400
2006/12/25 2,330 2,335 2,295 2,305 56,600
2006/12/22 2,365 2,365 2,320 2,335 56,000
2006/12/21 2,385 2,385 2,355 2,370 44,500
2006/12/20 2,345 2,385 2,330 2,380 62,200
2006/12/19 2,330 2,390 2,330 2,350 92,800
2006/12/18 2,350 2,350 2,325 2,340 33,700
2006/12/15 2,385 2,385 2,340 2,350 58,700
2006/12/14 2,330 2,370 2,320 2,355 92,700
2006/12/13 2,295 2,310 2,275 2,310 76,400
2006/12/12 2,290 2,295 2,270 2,280 92,700
2006/12/11 2,275 2,280 2,240 2,265 103,300
2006/12/08 2,275 2,315 2,270 2,280 70,700
2006/12/07 2,275 2,320 2,245 2,275 119,500
2006/12/06 2,330 2,330 2,270 2,290 102,200
2006/12/05 2,350 2,360 2,305 2,335 137,600
2006/12/04 2,290 2,350 2,280 2,340 116,100
2006/12/01 2,290 2,315 2,275 2,285 44,000
2006/11/30 2,320 2,320 2,270 2,290 113,000
2006/11/29 2,240 2,270 2,210 2,260 65,900
2006/11/28 2,190 2,245 2,165 2,245 70,400
2006/11/27 2,145 2,230 2,130 2,230 84,600
2006/11/24 2,140 2,170 2,110 2,150 78,400
2006/11/22 2,120 2,185 2,115 2,170 73,400
2006/11/21 2,090 2,170 2,090 2,140 138,500
2006/11/20 2,200 2,215 2,070 2,080 120,800
2006/11/17 2,270 2,275 2,220 2,220 32,200
2006/11/16 2,290 2,320 2,260 2,265 56,100
2006/11/15 2,310 2,325 2,270 2,270 78,800
2006/11/14 2,205 2,280 2,205 2,275 152,300
2006/11/13 2,230 2,240 2,185 2,195 99,000
2006/11/10 2,270 2,295 2,225 2,230 169,400
2006/11/09 2,275 2,315 2,260 2,270 143,600
2006/11/08 2,360 2,360 2,280 2,285 89,300
2006/11/07 2,390 2,395 2,345 2,345 58,900
2006/11/06 2,330 2,360 2,300 2,340 98,800
2006/11/02 2,350 2,405 2,305 2,370 120,900
2006/11/01 2,380 2,395 2,350 2,375 131,600
2006/10/31 2,360 2,415 2,355 2,405 112,600
2006/10/30 2,380 2,425 2,340 2,385 200,300
2006/10/27 2,495 2,505 2,435 2,460 114,300
2006/10/26 2,530 2,540 2,495 2,505 122,000
2006/10/25 2,530 2,550 2,495 2,525 77,200
2006/10/24 2,545 2,570 2,530 2,530 120,900
2006/10/23 2,495 2,570 2,470 2,545 219,900
2006/10/20 2,495 2,515 2,465 2,485 138,700
2006/10/19 2,480 2,525 2,455 2,460 131,400
2006/10/18 2,460 2,480 2,445 2,475 171,000
2006/10/17 2,515 2,515 2,470 2,490 139,700
2006/10/16 2,490 2,530 2,475 2,525 245,100
2006/10/13 2,450 2,460 2,420 2,450 184,500
2006/10/12 2,405 2,445 2,395 2,430 178,100
2006/10/11 2,445 2,450 2,400 2,405 178,400
2006/10/10 2,365 2,445 2,365 2,415 177,900
2006/10/06 2,420 2,430 2,370 2,390 156,100
2006/10/05 2,400 2,420 2,380 2,405 204,600
2006/10/04 2,440 2,450 2,350 2,360 244,500
2006/10/03 2,375 2,440 2,375 2,435 175,100
2006/10/02 2,420 2,435 2,380 2,390 342,800
2006/09/29 2,505 2,505 2,435 2,460 362,200
2006/09/28 2,525 2,545 2,410 2,490 501,600
2006/09/27 2,445 2,515 2,430 2,510 321,000
2006/09/26 2,400 2,455 2,400 2,425 194,100
2006/09/25 2,385 2,420 2,385 2,395 179,400
2006/09/22 2,370 2,460 2,365 2,415 388,200
2006/09/21 2,470 2,470 2,390 2,400 383,900
2006/09/20 2,395 2,475 2,380 2,440 580,900
2006/09/19 2,405 2,425 2,370 2,420 416,300
2006/09/15 2,330 2,510 2,310 2,430 1,858,900
2006/09/14 2,200 2,250 2,155 2,250 721,200
2006/09/13 2,185 2,220 2,105 2,155 766,400
2006/09/12 2,055 2,060 1,962 1,994 127,200
2006/09/11 2,045 2,080 2,040 2,060 117,300
2006/09/08 2,020 2,065 2,020 2,065 99,200
2006/09/07 2,045 2,055 2,015 2,045 116,100
2006/09/06 2,120 2,120 2,085 2,095 79,500
2006/09/05 2,145 2,145 2,100 2,125 127,100
2006/09/04 2,035 2,125 2,020 2,105 257,200
2006/09/01 1,916 1,985 1,916 1,985 96,900
2006/08/31 1,887 1,940 1,870 1,940 120,700
2006/08/30 1,891 1,891 1,852 1,868 74,600
2006/08/29 1,854 1,882 1,845 1,864 38,200
2006/08/28 1,910 1,922 1,851 1,852 101,500
2006/08/25 1,911 1,927 1,870 1,909 80,200
2006/08/24 1,948 1,949 1,921 1,930 84,500
2006/08/23 1,951 1,954 1,933 1,949 59,200
2006/08/22 1,950 1,960 1,940 1,953 94,800
2006/08/21 1,975 1,976 1,951 1,955 125,500
2006/08/18 1,948 1,952 1,920 1,945 62,600
2006/08/17 1,889 1,970 1,882 1,940 361,200
2006/08/16 1,821 1,846 1,815 1,843 81,100
2006/08/15 1,809 1,816 1,791 1,800 94,000
2006/08/14 1,796 1,819 1,795 1,814 51,900
2006/08/11 1,797 1,802 1,770 1,795 59,500
2006/08/10 1,792 1,792 1,760 1,778 66,700
2006/08/09 1,758 1,773 1,717 1,773 166,400
2006/08/08 1,806 1,807 1,726 1,757 173,400
2006/08/07 1,830 1,855 1,802 1,806 74,700
2006/08/04 1,889 1,900 1,817 1,847 83,500
2006/08/03 1,901 1,915 1,872 1,888 107,700
2006/08/02 1,869 1,906 1,864 1,897 79,200
2006/08/01 1,900 1,938 1,866 1,899 170,400
2006/07/31 1,878 1,893 1,848 1,879 213,500
2006/07/28 1,804 1,869 1,783 1,848 148,800
2006/07/27 1,772 1,792 1,740 1,781 81,400
2006/07/26 1,811 1,830 1,715 1,742 203,300
2006/07/25 1,844 1,882 1,806 1,823 161,800
2006/07/24 1,897 1,897 1,811 1,840 106,200
2006/07/21 1,921 1,954 1,821 1,897 211,800
2006/07/20 1,983 2,095 1,962 1,981 256,800
2006/07/19 1,920 2,020 1,880 1,953 186,400
2006/07/18 1,966 1,983 1,900 1,950 56,900
2006/07/14 2,040 2,050 1,992 2,005 54,500
2006/07/13 2,075 2,090 2,045 2,055 75,100
2006/07/12 2,145 2,150 2,075 2,125 78,200
2006/07/11 2,190 2,190 2,145 2,150 56,700
2006/07/10 2,155 2,195 2,145 2,190 64,300
2006/07/07 2,185 2,200 2,155 2,190 71,300
2006/07/06 2,230 2,230 2,155 2,200 78,400
2006/07/05 2,210 2,250 2,185 2,230 83,400
2006/07/04 2,200 2,210 2,180 2,205 75,000
2006/07/03 2,170 2,195 2,155 2,195 46,300
2006/06/30 2,155 2,215 2,135 2,175 80,600
2006/06/29 2,120 2,140 2,110 2,115 96,800
2006/06/28 2,110 2,160 2,100 2,115 62,400
2006/06/27 2,190 2,200 2,130 2,180 75,700
2006/06/26 2,090 2,170 2,085 2,170 68,800
2006/06/23 2,080 2,125 2,035 2,125 145,600
2006/06/22 2,060 2,120 2,060 2,105 116,800
2006/06/21 2,095 2,120 2,020 2,060 89,900
2006/06/20 2,115 2,165 2,080 2,110 78,700
2006/06/19 2,145 2,185 2,120 2,155 186,000
2006/06/16 2,250 2,275 2,220 2,225 172,100
2006/06/15 2,190 2,195 2,145 2,195 127,100
2006/06/14 2,010 2,175 2,010 2,115 211,900
2006/06/13 2,045 2,100 2,040 2,065 56,600
2006/06/12 2,035 2,130 2,005 2,090 186,500
2006/06/09 2,210 2,210 2,030 2,110 282,300
2006/06/08 2,015 2,070 1,976 2,070 344,500
2006/06/07 2,020 2,050 1,941 2,015 192,000
2006/06/06 2,005 2,055 1,950 2,045 243,300
2006/06/05 2,060 2,090 2,030 2,045 99,600
2006/06/02 2,070 2,105 2,010 2,100 102,900
2006/06/01 2,100 2,115 2,030 2,060 196,700
2006/05/31 2,110 2,120 2,030 2,030 257,100
2006/05/30 2,220 2,250 2,140 2,175 137,200
2006/05/29 2,295 2,295 2,220 2,240 177,500
2006/05/26 2,305 2,305 2,270 2,300 149,800
2006/05/25 2,220 2,260 2,190 2,260 232,300
2006/05/24 2,220 2,245 2,150 2,220 178,100
2006/05/23 2,175 2,200 2,090 2,140 261,400
2006/05/22 2,275 2,315 2,240 2,245 181,300
2006/05/19 2,230 2,240 2,190 2,235 144,700
2006/05/18 2,215 2,280 2,215 2,265 43,800
2006/05/17 2,280 2,300 2,220 2,295 76,800
2006/05/16 2,350 2,410 2,250 2,275 173,000
2006/05/15 2,330 2,370 2,275 2,370 107,200
2006/05/12 2,420 2,420 2,360 2,365 117,600
2006/05/11 2,465 2,500 2,400 2,415 103,900
2006/05/10 2,515 2,545 2,450 2,465 158,600
2006/05/09 2,595 2,595 2,545 2,545 104,200
2006/05/08 2,580 2,605 2,540 2,590 314,700
2006/05/02 2,485 2,510 2,470 2,500 111,800
2006/05/01 2,555 2,555 2,475 2,500 140,900
2006/04/28 2,515 2,570 2,485 2,560 172,400
2006/04/27 2,555 2,590 2,535 2,585 51,800
2006/04/26 2,545 2,565 2,500 2,565 93,100
2006/04/25 2,550 2,550 2,510 2,545 113,100
2006/04/24 2,585 2,590 2,500 2,510 167,700
2006/04/21 2,685 2,685 2,600 2,630 132,000
2006/04/20 2,660 2,660 2,600 2,605 99,900
2006/04/19 2,700 2,730 2,655 2,660 147,300
2006/04/18 2,640 2,735 2,560 2,670 245,000
2006/04/17 2,790 2,790 2,655 2,690 223,100
2006/04/14 2,705 2,845 2,700 2,800 873,300
2006/04/13 2,565 2,650 2,560 2,625 104,700
2006/04/12 2,600 2,610 2,530 2,585 235,600
2006/04/11 2,660 2,685 2,615 2,655 211,700
2006/04/10 2,730 2,740 2,680 2,710 293,800
2006/04/07 2,600 2,750 2,590 2,740 673,000
2006/04/06 2,650 2,650 2,515 2,600 452,300
2006/04/05 2,390 2,685 2,370 2,630 698,200
2006/04/04 2,350 2,350 2,285 2,290 121,400
2006/04/03 2,355 2,405 2,350 2,350 48,900
2006/03/31 2,405 2,410 2,350 2,350 93,500
2006/03/30 2,370 2,435 2,345 2,400 89,400
2006/03/29 2,330 2,370 2,300 2,345 38,400
2006/03/28 2,250 2,340 2,220 2,335 60,000
2006/03/27 2,250 2,260 2,235 2,260 54,000
2006/03/24 2,220 2,235 2,190 2,235 69,800
2006/03/23 2,230 2,240 2,170 2,180 157,800
2006/03/22 2,225 2,240 2,175 2,225 46,900
2006/03/20 2,250 2,260 2,200 2,225 80,300
2006/03/17 2,125 2,195 2,100 2,195 79,500
2006/03/16 2,100 2,120 2,070 2,100 55,500
2006/03/15 2,085 2,095 2,065 2,080 40,000
2006/03/14 2,125 2,130 2,015 2,065 94,700
2006/03/13 2,115 2,130 2,105 2,120 16,400
2006/03/10 2,090 2,115 2,050 2,075 93,500
2006/03/09 2,015 2,055 2,000 2,055 93,500
2006/03/08 2,045 2,070 1,981 2,010 132,200
2006/03/07 2,050 2,120 2,040 2,110 35,600
2006/03/06 2,075 2,090 2,035 2,060 63,000
2006/03/03 2,000 2,120 1,999 2,035 94,700
2006/03/02 2,150 2,160 2,065 2,120 47,500
2006/03/01 2,240 2,240 2,115 2,155 75,200
2006/02/28 2,220 2,280 2,220 2,230 83,400
2006/02/27 2,280 2,290 2,205 2,220 56,600
2006/02/24 2,275 2,320 2,200 2,205 109,200
2006/02/23 2,105 2,305 2,105 2,275 53,400
2006/02/22 2,150 2,190 2,100 2,130 39,000
2006/02/21 2,050 2,190 2,050 2,150 43,000
2006/02/20 2,090 2,165 2,020 2,085 44,200
2006/02/17 2,310 2,310 2,090 2,175 99,000
2006/02/16 2,245 2,355 2,245 2,270 28,800
2006/02/15 2,240 2,250 2,185 2,245 80,500
2006/02/14 2,230 2,300 2,145 2,280 83,700
2006/02/13 2,335 2,390 2,310 2,345 65,900
2006/02/10 2,470 2,470 2,395 2,415 46,200
2006/02/09 2,435 2,465 2,385 2,430 152,200
2006/02/08 2,495 2,550 2,465 2,465 162,300
2006/02/07 2,590 2,630 2,480 2,485 169,900
2006/02/06 2,565 2,720 2,515 2,670 167,900
2006/02/03 2,610 2,670 2,525 2,590 210,200
2006/02/02 2,490 2,800 2,480 2,730 241,600
2006/02/01 2,435 2,490 2,400 2,460 270,800
2006/01/31 2,410 2,425 2,315 2,420 173,300
2006/01/30 2,400 2,415 2,385 2,415 328,000
2006/01/27 2,380 2,390 2,355 2,380 80,100
2006/01/26 2,370 2,390 2,325 2,350 189,600
2006/01/25 2,350 2,370 2,325 2,350 205,000
2006/01/24 2,295 2,330 2,275 2,310 110,200
2006/01/23 2,275 2,315 2,275 2,300 116,400
2006/01/20 2,345 2,345 2,310 2,330 99,100
2006/01/19 2,280 2,340 2,270 2,325 132,200
2006/01/18 2,345 2,345 2,255 2,345 213,100
2006/01/17 2,350 2,365 2,305 2,320 156,700
2006/01/16 2,380 2,385 2,350 2,350 143,800
2006/01/13 2,370 2,395 2,360 2,375 100,300
2006/01/12 2,385 2,400 2,375 2,395 171,500
2006/01/11 2,350 2,390 2,330 2,385 131,500
2006/01/10 2,400 2,400 2,335 2,345 165,200
2006/01/06 2,290 2,410 2,285 2,385 583,800
2006/01/05 2,270 2,280 2,255 2,275 224,800
2006/01/04 2,265 2,280 2,265 2,275 51,700

このページの先頭へ