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
2008/12/30 825 847 822 840 86,200
2008/12/29 820 860 815 843 428,600
2008/12/26 705 789 692 789 424,300
2008/12/25 686 691 675 689 120,200
2008/12/24 690 719 687 694 171,700
2008/12/22 681 713 677 700 318,100
2008/12/19 708 721 664 673 330,700
2008/12/18 719 749 714 723 244,900
2008/12/17 763 770 715 729 208,500
2008/12/16 770 771 746 753 329,700
2008/12/15 789 813 765 777 285,200
2008/12/12 831 847 776 789 206,500
2008/12/11 871 884 851 861 109,600
2008/12/10 855 880 833 872 151,700
2008/12/09 890 897 834 838 297,400
2008/12/08 902 923 889 900 197,700
2008/12/05 874 923 874 907 188,200
2008/12/04 888 900 858 871 176,900
2008/12/03 892 912 854 895 142,300
2008/12/02 899 913 883 893 144,700
2008/12/01 972 1,005 959 969 158,800
2008/11/28 971 993 945 962 141,600
2008/11/27 1,014 1,045 983 999 121,700
2008/11/26 965 1,004 956 985 147,200
2008/11/25 979 1,014 949 991 231,900
2008/11/21 871 974 865 967 198,400
2008/11/20 958 1,005 900 917 326,900
2008/11/19 1,086 1,113 983 1,004 253,300
2008/11/18 1,050 1,139 1,050 1,103 223,400
2008/11/17 1,033 1,123 1,030 1,069 294,900
2008/11/14 1,149 1,157 1,080 1,093 255,400
2008/11/13 1,083 1,118 1,069 1,073 252,900
2008/11/12 1,091 1,214 1,091 1,163 353,100
2008/11/11 1,103 1,157 1,099 1,131 276,700
2008/11/10 1,064 1,067 1,033 1,067 174,300
2008/11/07 939 1,024 911 967 199,100
2008/11/06 1,032 1,097 1,023 1,049 223,800
2008/11/05 1,030 1,069 1,010 1,069 273,600
2008/11/04 960 981 932 981 168,100
2008/10/31 937 945 870 881 315,500
2008/10/30 897 947 863 947 252,900
2008/10/29 851 855 802 847 255,600
2008/10/28 736 771 710 771 392,500
2008/10/27 791 832 711 712 424,100
2008/10/24 913 916 810 811 273,400
2008/10/23 904 940 880 910 401,500
2008/10/22 927 969 912 914 306,700
2008/10/21 933 951 902 928 280,200
2008/10/20 953 965 891 913 394,000
2008/10/17 1,029 1,029 940 966 186,200
2008/10/16 973 1,024 953 959 200,500
2008/10/15 1,131 1,157 1,113 1,153 173,200
2008/10/14 1,078 1,078 1,078 1,078 61,300
2008/10/10 977 999 913 978 278,700
2008/10/09 882 992 881 978 244,800
2008/10/08 990 1,014 870 892 232,600
2008/10/07 1,005 1,075 991 1,060 400,400
2008/10/06 1,107 1,107 1,040 1,055 306,300
2008/10/03 1,198 1,211 1,124 1,146 205,600
2008/10/02 1,414 1,414 1,214 1,218 227,800
2008/10/01 1,425 1,436 1,399 1,414 149,000
2008/09/30 1,410 1,428 1,374 1,377 151,400
2008/09/29 1,491 1,528 1,473 1,488 251,200
2008/09/26 1,471 1,478 1,436 1,471 239,100
2008/09/25 1,450 1,466 1,400 1,435 152,300
2008/09/24 1,404 1,440 1,402 1,430 117,000
2008/09/22 1,455 1,459 1,428 1,438 131,300
2008/09/19 1,369 1,415 1,350 1,376 144,300
2008/09/18 1,279 1,321 1,252 1,309 199,000
2008/09/17 1,403 1,413 1,268 1,288 420,500
2008/09/16 1,380 1,490 1,360 1,404 222,700
2008/09/12 1,427 1,454 1,413 1,424 175,100
2008/09/11 1,430 1,442 1,402 1,427 166,300
2008/09/10 1,428 1,463 1,414 1,432 213,800
2008/09/09 1,481 1,499 1,456 1,479 146,500
2008/09/08 1,435 1,486 1,427 1,475 190,500
2008/09/05 1,394 1,410 1,358 1,381 242,100
2008/09/04 1,504 1,509 1,424 1,454 277,500
2008/09/03 1,579 1,615 1,465 1,484 336,700
2008/09/02 1,637 1,648 1,513 1,526 170,300
2008/09/01 1,590 1,660 1,563 1,625 196,800
2008/08/29 1,522 1,592 1,522 1,592 160,600
2008/08/28 1,578 1,587 1,508 1,518 204,100
2008/08/27 1,590 1,591 1,540 1,562 118,600
2008/08/26 1,600 1,609 1,566 1,591 96,200
2008/08/25 1,650 1,674 1,616 1,624 95,200
2008/08/22 1,653 1,655 1,620 1,624 65,700
2008/08/21 1,685 1,700 1,635 1,647 78,800
2008/08/20 1,631 1,706 1,630 1,680 135,200
2008/08/19 1,684 1,694 1,646 1,651 114,500
2008/08/18 1,735 1,765 1,706 1,714 106,500
2008/08/15 1,699 1,743 1,657 1,735 150,400
2008/08/14 1,677 1,700 1,650 1,671 88,400
2008/08/13 1,750 1,750 1,690 1,704 100,600
2008/08/12 1,785 1,823 1,760 1,767 188,300
2008/08/11 1,790 1,828 1,773 1,815 145,800
2008/08/08 1,750 1,788 1,719 1,770 146,800
2008/08/07 1,741 1,774 1,721 1,752 156,900
2008/08/06 1,705 1,744 1,687 1,728 210,200
2008/08/05 1,681 1,694 1,642 1,645 287,400
2008/08/04 1,711 1,728 1,668 1,675 192,800
2008/08/01 1,721 1,727 1,667 1,710 336,000
2008/07/31 1,760 1,765 1,704 1,722 348,400
2008/07/30 1,727 1,776 1,696 1,765 288,500
2008/07/29 1,660 1,699 1,636 1,691 227,800
2008/07/28 1,698 1,727 1,667 1,696 181,200
2008/07/25 1,680 1,695 1,656 1,662 235,300
2008/07/24 1,650 1,742 1,628 1,740 424,800
2008/07/23 1,568 1,621 1,549 1,620 395,900
2008/07/22 1,560 1,561 1,491 1,529 216,500
2008/07/18 1,600 1,614 1,511 1,530 368,000
2008/07/17 1,601 1,680 1,586 1,591 499,400
2008/07/16 1,656 1,680 1,547 1,578 636,300
2008/07/15 1,852 1,880 1,635 1,716 300,400
2008/07/14 1,907 1,909 1,867 1,882 209,900
2008/07/11 1,950 1,970 1,913 1,937 107,400
2008/07/10 1,988 2,000 1,964 1,980 58,900
2008/07/09 2,010 2,040 1,996 1,996 62,500
2008/07/08 2,060 2,065 1,987 1,998 62,800
2008/07/07 2,060 2,085 2,010 2,070 78,700
2008/07/04 2,110 2,110 2,045 2,065 66,700
2008/07/03 2,025 2,105 1,986 2,105 147,700
2008/07/02 2,040 2,055 1,986 2,020 101,900
2008/07/01 2,040 2,075 2,030 2,060 70,700
2008/06/30 2,035 2,090 2,030 2,060 90,300
2008/06/27 2,015 2,030 1,991 2,020 72,600
2008/06/26 2,075 2,085 2,050 2,055 80,000
2008/06/25 2,025 2,065 2,000 2,060 123,800
2008/06/24 2,005 2,020 2,000 2,010 55,400
2008/06/23 1,971 1,990 1,940 1,981 57,800
2008/06/20 2,020 2,025 1,992 2,000 113,800
2008/06/19 2,035 2,040 1,957 1,985 245,800
2008/06/18 2,025 2,055 2,015 2,045 104,200
2008/06/17 2,065 2,070 2,045 2,045 100,100
2008/06/16 2,070 2,080 2,040 2,070 73,900
2008/06/13 2,030 2,065 2,030 2,050 110,500
2008/06/12 2,005 2,050 1,977 2,045 122,900
2008/06/11 2,060 2,070 2,030 2,045 107,800
2008/06/10 2,120 2,120 2,070 2,075 74,700
2008/06/09 2,070 2,130 2,060 2,100 84,500
2008/06/06 2,140 2,150 2,130 2,130 76,700
2008/06/05 2,125 2,140 2,090 2,125 103,900
2008/06/04 2,115 2,140 2,115 2,135 79,800
2008/06/03 2,140 2,150 2,125 2,140 80,300
2008/06/02 2,140 2,175 2,110 2,170 163,000
2008/05/30 2,110 2,170 2,110 2,170 124,600
2008/05/29 2,100 2,135 2,060 2,105 141,100
2008/05/28 2,085 2,145 2,085 2,115 101,000
2008/05/27 2,125 2,140 2,100 2,110 97,700
2008/05/26 2,185 2,185 2,125 2,125 81,300
2008/05/23 2,195 2,230 2,170 2,200 92,200
2008/05/22 2,135 2,260 2,120 2,195 90,100
2008/05/21 2,165 2,200 2,165 2,190 102,500
2008/05/20 2,180 2,230 2,180 2,220 63,200
2008/05/19 2,235 2,250 2,200 2,220 76,800
2008/05/16 2,300 2,300 2,215 2,250 135,600
2008/05/15 2,320 2,320 2,250 2,270 135,600
2008/05/14 2,195 2,270 2,185 2,245 183,100
2008/05/13 2,135 2,170 2,135 2,155 70,600
2008/05/12 2,115 2,160 2,110 2,110 181,900
2008/05/09 2,275 2,280 2,205 2,210 62,600
2008/05/08 2,285 2,285 2,245 2,275 61,900
2008/05/07 2,280 2,310 2,270 2,280 76,600
2008/05/02 2,255 2,270 2,235 2,255 137,100
2008/05/01 2,285 2,290 2,205 2,210 160,400
2008/04/30 2,295 2,345 2,255 2,325 187,300
2008/04/28 2,245 2,310 2,245 2,300 165,300
2008/04/25 2,240 2,295 2,230 2,250 142,000
2008/04/24 2,220 2,265 2,215 2,230 137,700
2008/04/23 2,215 2,245 2,210 2,220 96,200
2008/04/22 2,220 2,280 2,220 2,255 107,900
2008/04/21 2,280 2,285 2,200 2,210 165,800
2008/04/18 2,245 2,275 2,230 2,275 149,500
2008/04/17 2,180 2,220 2,155 2,220 131,600
2008/04/16 2,145 2,190 2,085 2,105 195,200
2008/04/15 2,090 2,135 2,075 2,105 147,600
2008/04/14 2,050 2,100 2,040 2,060 121,900
2008/04/11 2,070 2,080 2,035 2,065 169,000
2008/04/10 2,035 2,050 2,015 2,045 239,900
2008/04/09 2,000 2,055 1,980 2,025 372,500
2008/04/08 2,030 2,045 1,941 1,943 232,600
2008/04/07 1,991 2,050 1,980 2,025 228,100
2008/04/04 2,090 2,090 2,000 2,015 108,400
2008/04/03 2,075 2,115 2,070 2,100 110,100
2008/04/02 2,070 2,115 2,065 2,100 107,300
2008/04/01 2,050 2,080 2,020 2,030 164,200
2008/03/31 2,000 2,035 1,990 2,035 186,000
2008/03/28 1,971 2,030 1,952 2,015 153,500
2008/03/27 2,000 2,000 1,920 1,945 101,300
2008/03/26 1,921 1,992 1,916 1,992 149,700
2008/03/25 1,878 1,980 1,878 1,956 170,300
2008/03/24 1,884 1,907 1,863 1,877 91,900
2008/03/21 1,792 1,875 1,790 1,858 156,300
2008/03/19 1,848 1,848 1,792 1,817 121,200
2008/03/18 1,681 1,770 1,681 1,758 156,200
2008/03/17 1,750 1,755 1,656 1,704 225,200
2008/03/14 1,890 1,890 1,788 1,803 163,300
2008/03/13 1,812 1,896 1,812 1,860 207,400
2008/03/12 1,925 1,925 1,788 1,811 232,100
2008/03/11 1,769 1,845 1,723 1,824 275,300
2008/03/10 1,942 1,942 1,772 1,779 310,900
2008/03/07 1,871 1,940 1,851 1,931 441,700
2008/03/06 1,807 1,981 1,807 1,931 433,000
2008/03/05 1,820 1,838 1,785 1,802 141,200
2008/03/04 1,848 1,863 1,785 1,830 177,400
2008/03/03 1,935 1,935 1,842 1,862 273,000
2008/02/29 1,930 2,030 1,916 2,005 409,000
2008/02/28 1,980 1,980 1,900 1,947 299,000
2008/02/27 1,942 2,020 1,937 2,005 332,900
2008/02/26 1,884 1,924 1,871 1,883 225,500
2008/02/25 1,773 1,880 1,763 1,849 272,000
2008/02/22 1,755 1,792 1,744 1,772 191,900
2008/02/21 1,745 1,785 1,716 1,779 220,500
2008/02/20 1,796 1,796 1,710 1,722 239,000
2008/02/19 1,777 1,817 1,761 1,786 162,400
2008/02/18 1,788 1,829 1,760 1,770 174,000
2008/02/15 1,750 1,812 1,746 1,797 207,900
2008/02/14 1,674 1,798 1,671 1,788 375,800
2008/02/13 1,685 1,696 1,647 1,655 215,400
2008/02/12 1,640 1,674 1,626 1,628 212,800
2008/02/08 1,636 1,690 1,636 1,653 228,500
2008/02/07 1,683 1,703 1,618 1,656 259,500
2008/02/06 1,670 1,700 1,650 1,653 236,900
2008/02/05 1,744 1,746 1,696 1,725 222,900
2008/02/04 1,680 1,765 1,680 1,759 430,000
2008/02/01 1,661 1,680 1,630 1,646 357,900
2008/01/31 1,672 1,796 1,636 1,664 778,700
2008/01/30 1,763 1,763 1,629 1,671 890,600
2008/01/29 1,858 1,888 1,785 1,825 278,000
2008/01/28 1,880 1,918 1,831 1,845 411,400
2008/01/25 1,789 1,870 1,758 1,846 265,300
2008/01/24 1,728 1,777 1,704 1,729 300,200
2008/01/23 1,791 1,804 1,677 1,698 356,800
2008/01/22 1,711 1,755 1,655 1,671 226,500
2008/01/21 1,757 1,810 1,744 1,754 252,500
2008/01/18 1,702 1,858 1,671 1,815 298,000
2008/01/17 1,637 1,813 1,610 1,762 718,200
2008/01/16 1,600 1,700 1,587 1,642 524,000
2008/01/15 1,920 1,961 1,762 1,780 491,200
2008/01/11 2,025 2,060 1,870 1,891 733,800
2008/01/10 1,860 1,912 1,825 1,842 190,200
2008/01/09 1,769 1,867 1,769 1,856 314,400
2008/01/08 1,846 1,855 1,800 1,826 247,700
2008/01/07 1,930 1,941 1,841 1,876 204,900
2008/01/04 1,972 1,985 1,924 1,931 126,700

このページの先頭へ