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
2007/12/28 2,105 2,105 2,065 2,075 55,100
2007/12/27 2,105 2,125 2,065 2,070 68,900
2007/12/26 2,080 2,100 2,060 2,095 96,800
2007/12/25 2,040 2,085 2,040 2,070 96,600
2007/12/21 2,010 2,035 1,957 2,020 204,600
2007/12/20 2,090 2,100 2,015 2,025 128,800
2007/12/19 2,100 2,145 2,085 2,095 157,100
2007/12/18 2,040 2,150 2,035 2,075 178,800
2007/12/17 2,210 2,245 2,070 2,080 182,400
2007/12/14 2,285 2,300 2,225 2,235 143,800
2007/12/13 2,320 2,320 2,230 2,245 111,600
2007/12/12 2,245 2,315 2,245 2,295 94,800
2007/12/11 2,350 2,365 2,275 2,300 182,700
2007/12/10 2,340 2,370 2,330 2,345 134,200
2007/12/07 2,395 2,395 2,320 2,330 172,500
2007/12/06 2,300 2,330 2,285 2,315 170,100
2007/12/05 2,215 2,270 2,210 2,260 168,200
2007/12/04 2,290 2,305 2,235 2,250 143,200
2007/12/03 2,390 2,410 2,265 2,295 199,700
2007/11/30 2,285 2,395 2,285 2,365 264,900
2007/11/29 2,335 2,335 2,280 2,305 189,100
2007/11/28 2,270 2,285 2,215 2,235 139,300
2007/11/27 2,300 2,300 2,235 2,270 211,500
2007/11/26 2,370 2,370 2,290 2,315 96,200
2007/11/22 2,250 2,325 2,250 2,290 124,900
2007/11/21 2,320 2,355 2,280 2,290 113,700
2007/11/20 2,280 2,330 2,230 2,320 96,200
2007/11/19 2,325 2,400 2,310 2,320 83,500
2007/11/16 2,380 2,400 2,340 2,365 79,600
2007/11/15 2,435 2,475 2,395 2,400 79,400
2007/11/14 2,460 2,480 2,430 2,445 118,300
2007/11/13 2,390 2,440 2,370 2,415 126,500
2007/11/12 2,400 2,435 2,370 2,395 125,700
2007/11/09 2,460 2,525 2,455 2,480 146,200
2007/11/08 2,500 2,510 2,430 2,490 143,300
2007/11/07 2,630 2,650 2,530 2,535 184,300
2007/11/06 2,605 2,660 2,605 2,630 135,600
2007/11/05 2,620 2,670 2,600 2,645 159,500
2007/11/02 2,650 2,680 2,630 2,655 210,600
2007/11/01 2,665 2,690 2,660 2,680 112,900
2007/10/31 2,705 2,705 2,630 2,665 101,500
2007/10/30 2,635 2,685 2,635 2,665 111,800
2007/10/29 2,730 2,730 2,625 2,665 301,400
2007/10/26 2,680 2,685 2,635 2,650 129,300
2007/10/25 2,750 2,765 2,670 2,685 124,600
2007/10/24 2,800 2,830 2,750 2,765 150,900
2007/10/23 2,740 2,825 2,695 2,800 186,300
2007/10/22 2,650 2,680 2,570 2,650 145,800
2007/10/19 2,815 2,815 2,735 2,745 84,400
2007/10/18 2,830 2,865 2,785 2,815 218,800
2007/10/17 2,750 2,830 2,710 2,750 216,100
2007/10/16 2,725 2,770 2,700 2,745 135,500
2007/10/15 2,760 2,780 2,705 2,745 174,700
2007/10/12 2,800 2,835 2,770 2,790 81,600
2007/10/11 2,775 2,820 2,770 2,815 144,500
2007/10/10 2,790 2,840 2,770 2,840 355,700
2007/10/09 2,825 2,830 2,670 2,675 326,700
2007/10/05 2,855 2,875 2,805 2,815 175,400
2007/10/04 2,800 2,870 2,795 2,815 157,300
2007/10/03 2,820 2,890 2,805 2,880 181,500
2007/10/02 2,720 2,875 2,720 2,845 407,400
2007/10/01 2,640 2,790 2,625 2,685 681,600
2007/09/28 2,530 2,580 2,525 2,580 121,000
2007/09/27 2,495 2,550 2,490 2,515 158,700
2007/09/26 2,425 2,500 2,425 2,465 79,300
2007/09/25 2,415 2,445 2,380 2,440 87,700
2007/09/21 2,355 2,425 2,335 2,420 146,100
2007/09/20 2,635 2,635 2,320 2,435 419,200
2007/09/19 2,585 2,630 2,580 2,630 118,900
2007/09/18 2,540 2,555 2,505 2,505 41,900
2007/09/14 2,505 2,580 2,500 2,555 81,500
2007/09/13 2,545 2,570 2,515 2,515 109,200
2007/09/12 2,615 2,625 2,510 2,525 137,800
2007/09/11 2,570 2,575 2,485 2,495 163,200
2007/09/10 2,590 2,610 2,580 2,590 89,900
2007/09/07 2,730 2,730 2,660 2,700 83,100
2007/09/06 2,645 2,735 2,620 2,715 154,500
2007/09/05 2,765 2,780 2,695 2,710 122,400
2007/09/04 2,750 2,785 2,725 2,750 82,900
2007/09/03 2,830 2,845 2,765 2,775 141,800
2007/08/31 2,680 2,870 2,675 2,870 175,000
2007/08/30 2,665 2,720 2,640 2,715 212,000
2007/08/29 2,545 2,625 2,505 2,625 225,500
2007/08/28 2,515 2,640 2,500 2,625 195,900
2007/08/27 2,585 2,620 2,575 2,595 124,500
2007/08/24 2,535 2,575 2,515 2,565 153,000
2007/08/23 2,445 2,535 2,445 2,525 186,000
2007/08/22 2,400 2,490 2,370 2,430 169,400
2007/08/21 2,280 2,420 2,280 2,360 146,200
2007/08/20 2,350 2,365 2,290 2,305 164,000
2007/08/17 2,415 2,430 2,210 2,235 256,600
2007/08/16 2,520 2,550 2,425 2,470 144,400
2007/08/15 2,625 2,630 2,550 2,555 136,800
2007/08/14 2,630 2,670 2,620 2,640 136,500
2007/08/13 2,645 2,725 2,615 2,670 288,000
2007/08/10 2,695 2,765 2,580 2,690 316,600
2007/08/09 2,905 2,920 2,760 2,775 431,400
2007/08/08 2,860 2,895 2,820 2,865 117,200
2007/08/07 2,970 2,970 2,810 2,835 163,400
2007/08/06 2,930 2,930 2,855 2,895 134,900
2007/08/03 2,970 2,990 2,910 2,950 231,700
2007/08/02 2,900 2,930 2,835 2,895 126,800
2007/08/01 2,905 2,915 2,825 2,840 213,500
2007/07/31 2,920 3,070 2,840 2,930 329,900
2007/07/30 2,750 2,850 2,725 2,840 157,400
2007/07/27 2,740 2,830 2,740 2,790 197,600
2007/07/26 2,895 2,895 2,815 2,820 110,400
2007/07/25 2,775 2,895 2,770 2,885 118,200
2007/07/24 2,905 2,950 2,820 2,855 181,300
2007/07/23 2,860 2,910 2,860 2,900 100,700
2007/07/20 2,955 2,955 2,885 2,890 110,200
2007/07/19 2,985 2,990 2,900 2,925 207,800
2007/07/18 2,940 3,010 2,920 2,985 719,400
2007/07/17 2,900 2,940 2,880 2,930 594,700
2007/07/13 2,685 2,850 2,665 2,830 1,003,100
2007/07/12 2,695 2,725 2,615 2,635 235,200
2007/07/11 2,655 2,700 2,635 2,685 96,100
2007/07/10 2,720 2,745 2,695 2,715 123,100
2007/07/09 2,665 2,715 2,655 2,715 173,700
2007/07/06 2,660 2,660 2,625 2,650 63,500
2007/07/05 2,645 2,660 2,635 2,660 67,500
2007/07/04 2,630 2,650 2,610 2,640 57,000
2007/07/03 2,650 2,655 2,625 2,640 60,600
2007/07/02 2,635 2,675 2,630 2,660 140,600
2007/06/29 2,600 2,635 2,580 2,600 121,500
2007/06/28 2,615 2,620 2,575 2,595 134,800
2007/06/27 2,590 2,620 2,565 2,575 110,000
2007/06/26 2,670 2,675 2,580 2,595 197,800
2007/06/25 2,700 2,720 2,680 2,685 239,200
2007/06/22 2,700 2,740 2,675 2,725 428,000
2007/06/21 2,480 2,745 2,460 2,695 528,200
2007/06/20 2,480 2,520 2,465 2,510 107,500
2007/06/19 2,480 2,500 2,455 2,485 105,300
2007/06/18 2,500 2,505 2,465 2,495 83,600
2007/06/15 2,455 2,490 2,450 2,490 70,700
2007/06/14 2,430 2,445 2,400 2,440 64,000
2007/06/13 2,355 2,400 2,355 2,390 93,200
2007/06/12 2,445 2,470 2,380 2,390 118,000
2007/06/11 2,530 2,530 2,415 2,450 108,400
2007/06/08 2,380 2,485 2,335 2,465 501,500
2007/06/07 2,450 2,465 2,425 2,460 184,400
2007/06/06 2,460 2,530 2,455 2,490 211,800
2007/06/05 2,390 2,520 2,390 2,500 378,000
2007/06/04 2,355 2,395 2,355 2,385 186,200
2007/06/01 2,350 2,355 2,320 2,320 105,200
2007/05/31 2,345 2,365 2,305 2,325 167,800
2007/05/30 2,355 2,375 2,340 2,345 179,700
2007/05/29 2,330 2,345 2,310 2,340 109,000
2007/05/28 2,285 2,315 2,285 2,310 43,900
2007/05/25 2,310 2,310 2,260 2,290 86,300
2007/05/24 2,305 2,335 2,300 2,315 66,400
2007/05/23 2,300 2,340 2,300 2,330 182,100
2007/05/22 2,230 2,340 2,225 2,320 404,300
2007/05/21 2,295 2,300 2,215 2,220 395,100
2007/05/18 2,355 2,380 2,320 2,335 64,000
2007/05/17 2,385 2,395 2,350 2,355 152,600
2007/05/16 2,465 2,470 2,385 2,400 174,700
2007/05/15 2,520 2,525 2,460 2,465 114,100
2007/05/14 2,530 2,540 2,515 2,520 101,400
2007/05/11 2,505 2,510 2,485 2,500 143,000
2007/05/10 2,475 2,505 2,465 2,505 90,300
2007/05/09 2,485 2,495 2,435 2,445 119,300
2007/05/08 2,515 2,520 2,480 2,485 49,200
2007/05/07 2,495 2,530 2,470 2,510 99,500
2007/05/02 2,485 2,490 2,440 2,485 77,800
2007/05/01 2,550 2,565 2,490 2,500 123,400
2007/04/27 2,580 2,580 2,535 2,560 224,100
2007/04/26 2,625 2,625 2,570 2,580 111,700
2007/04/25 2,620 2,640 2,585 2,595 94,600
2007/04/24 2,615 2,630 2,600 2,615 116,600
2007/04/23 2,645 2,680 2,635 2,645 200,200
2007/04/20 2,575 2,630 2,575 2,605 180,000
2007/04/19 2,590 2,615 2,560 2,595 233,900
2007/04/18 2,635 2,655 2,600 2,625 232,900
2007/04/17 2,655 2,685 2,625 2,635 257,400
2007/04/16 2,610 2,680 2,595 2,665 372,100
2007/04/13 2,560 2,575 2,520 2,530 239,500
2007/04/12 2,575 2,600 2,550 2,600 155,300
2007/04/11 2,585 2,615 2,585 2,615 154,400
2007/04/10 2,615 2,615 2,590 2,600 61,700
2007/04/09 2,590 2,640 2,580 2,620 145,100
2007/04/06 2,590 2,615 2,580 2,585 97,900
2007/04/05 2,580 2,630 2,570 2,610 229,200
2007/04/04 2,510 2,575 2,490 2,575 190,600
2007/04/03 2,460 2,510 2,450 2,510 132,300
2007/04/02 2,470 2,515 2,460 2,480 232,400
2007/03/30 2,495 2,510 2,475 2,510 167,300
2007/03/29 2,470 2,490 2,400 2,485 220,800
2007/03/28 2,465 2,480 2,435 2,480 128,800
2007/03/27 2,445 2,480 2,400 2,465 191,800
2007/03/26 2,370 2,440 2,370 2,435 164,900
2007/03/23 2,400 2,410 2,360 2,385 133,700
2007/03/22 2,405 2,425 2,405 2,425 107,700
2007/03/20 2,390 2,390 2,350 2,380 77,600
2007/03/19 2,290 2,370 2,290 2,355 60,200
2007/03/16 2,345 2,355 2,310 2,340 164,100
2007/03/15 2,305 2,405 2,295 2,385 178,900
2007/03/14 2,305 2,320 2,240 2,280 166,100
2007/03/13 2,415 2,430 2,375 2,385 125,500
2007/03/12 2,425 2,460 2,410 2,435 166,000
2007/03/09 2,370 2,405 2,355 2,385 148,600
2007/03/08 2,295 2,365 2,280 2,365 122,900
2007/03/07 2,315 2,315 2,260 2,270 152,200
2007/03/06 2,200 2,270 2,195 2,255 238,400
2007/03/05 2,310 2,330 2,240 2,250 125,400
2007/03/02 2,400 2,400 2,340 2,355 107,400
2007/03/01 2,450 2,450 2,380 2,410 187,600
2007/02/28 2,325 2,460 2,305 2,455 157,100
2007/02/27 2,545 2,550 2,520 2,535 141,500
2007/02/26 2,550 2,550 2,520 2,520 121,900
2007/02/23 2,520 2,560 2,505 2,550 262,500
2007/02/22 2,435 2,495 2,435 2,485 150,600
2007/02/21 2,445 2,465 2,435 2,440 112,100
2007/02/20 2,430 2,440 2,405 2,425 116,800
2007/02/19 2,450 2,470 2,435 2,440 94,000
2007/02/16 2,405 2,450 2,400 2,440 63,700
2007/02/15 2,495 2,495 2,415 2,435 198,000
2007/02/14 2,470 2,490 2,450 2,470 332,200
2007/02/13 2,400 2,415 2,375 2,400 118,100
2007/02/09 2,400 2,420 2,385 2,410 122,500
2007/02/08 2,405 2,420 2,360 2,380 117,700
2007/02/07 2,470 2,470 2,375 2,390 213,500
2007/02/06 2,405 2,465 2,405 2,465 103,600
2007/02/05 2,480 2,480 2,380 2,395 185,900
2007/02/02 2,485 2,515 2,465 2,465 129,700
2007/02/01 2,495 2,510 2,455 2,465 164,200
2007/01/31 2,470 2,485 2,445 2,460 144,100
2007/01/30 2,480 2,485 2,435 2,445 206,700
2007/01/29 2,530 2,530 2,470 2,490 243,500
2007/01/26 2,490 2,560 2,470 2,555 244,300
2007/01/25 2,550 2,570 2,495 2,530 157,100
2007/01/24 2,590 2,600 2,510 2,510 174,900
2007/01/23 2,550 2,560 2,490 2,550 276,800
2007/01/22 2,625 2,625 2,580 2,580 148,400
2007/01/19 2,560 2,625 2,555 2,585 221,500
2007/01/18 2,620 2,660 2,570 2,585 684,700
2007/01/17 2,490 2,575 2,465 2,540 537,800
2007/01/16 2,390 2,460 2,380 2,435 126,700
2007/01/15 2,400 2,400 2,375 2,385 88,700
2007/01/12 2,365 2,395 2,350 2,380 79,800
2007/01/11 2,390 2,420 2,350 2,355 274,300
2007/01/10 2,320 2,335 2,295 2,305 101,400
2007/01/09 2,325 2,355 2,310 2,315 188,600
2007/01/05 2,365 2,370 2,295 2,310 171,400
2007/01/04 2,355 2,390 2,310 2,360 68,400

このページの先頭へ