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
2010/12/30 924 943 905 943 147,500
2010/12/29 926 934 920 928 156,800
2010/12/28 940 942 913 934 283,800
2010/12/27 883 940 878 940 396,000
2010/12/24 895 898 877 882 95,800
2010/12/22 903 906 889 895 107,500
2010/12/21 891 907 891 902 85,200
2010/12/20 907 913 887 893 112,100
2010/12/17 907 919 899 907 178,200
2010/12/16 902 909 893 903 130,200
2010/12/15 888 901 881 901 254,700
2010/12/14 862 879 862 879 109,200
2010/12/13 852 861 845 860 95,800
2010/12/10 865 865 848 854 172,500
2010/12/09 865 866 852 859 105,700
2010/12/08 839 861 833 860 139,000
2010/12/07 850 851 834 841 67,700
2010/12/06 845 850 840 847 76,500
2010/12/03 838 847 835 840 93,000
2010/12/02 824 838 824 832 90,000
2010/12/01 820 822 803 809 213,000
2010/11/30 848 850 816 820 273,500
2010/11/29 846 854 842 848 112,100
2010/11/26 843 843 836 838 146,800
2010/11/25 835 849 835 844 114,000
2010/11/24 832 843 820 832 126,700
2010/11/22 831 856 822 847 197,000
2010/11/19 833 834 815 816 89,500
2010/11/18 804 821 804 818 70,800
2010/11/17 801 809 790 806 74,000
2010/11/16 809 818 802 808 135,000
2010/11/15 805 820 801 806 91,800
2010/11/12 826 826 811 814 62,100
2010/11/11 809 846 807 822 163,100
2010/11/10 786 808 783 806 109,000
2010/11/09 778 789 765 787 116,000
2010/11/08 773 787 773 782 110,900
2010/11/05 747 772 745 762 152,600
2010/11/04 731 743 725 732 150,900
2010/11/02 740 742 720 720 227,000
2010/11/01 775 783 751 751 154,500
2010/10/29 793 797 775 790 88,700
2010/10/28 808 811 792 792 122,800
2010/10/27 808 813 803 804 72,700
2010/10/26 806 812 799 799 81,500
2010/10/25 810 815 807 807 61,300
2010/10/22 812 817 807 814 67,600
2010/10/21 821 828 810 816 75,100
2010/10/20 808 824 804 820 61,900
2010/10/19 816 831 810 823 64,200
2010/10/18 818 825 818 821 127,800
2010/10/15 821 825 819 824 48,900
2010/10/14 829 839 819 825 91,200
2010/10/13 836 840 826 829 118,900
2010/10/12 845 851 835 839 108,600
2010/10/08 845 850 843 845 63,100
2010/10/07 842 855 841 853 84,900
2010/10/06 832 855 829 851 127,100
2010/10/05 811 821 804 817 110,700
2010/10/04 835 840 814 820 99,800
2010/10/01 840 848 829 841 89,500
2010/09/30 878 883 835 838 122,900
2010/09/29 876 887 867 878 59,700
2010/09/28 860 877 860 871 49,000
2010/09/27 853 873 853 873 51,500
2010/09/24 862 862 846 851 81,300
2010/09/22 880 880 867 871 49,800
2010/09/21 888 891 868 877 68,400
2010/09/17 874 885 862 878 63,700
2010/09/16 879 880 867 869 51,300
2010/09/15 841 877 836 869 120,100
2010/09/14 871 872 845 850 79,000
2010/09/13 864 873 854 863 59,700
2010/09/10 856 856 844 851 99,400
2010/09/09 852 860 838 841 91,500
2010/09/08 850 850 835 837 57,100
2010/09/07 880 882 856 861 72,800
2010/09/06 876 876 864 874 63,600
2010/09/03 863 870 848 867 79,300
2010/09/02 853 860 843 854 151,000
2010/09/01 840 846 827 835 75,700
2010/08/31 845 863 831 832 141,700
2010/08/30 866 878 852 863 140,200
2010/08/27 823 856 820 851 165,500
2010/08/26 819 830 810 815 179,400
2010/08/25 800 827 794 801 180,800
2010/08/24 835 836 810 820 258,100
2010/08/23 862 873 850 850 186,700
2010/08/20 860 875 854 859 232,800
2010/08/19 868 878 859 870 284,200
2010/08/18 870 879 862 865 123,800
2010/08/17 860 863 854 857 136,200
2010/08/16 899 902 866 871 321,200
2010/08/13 909 931 888 919 187,500
2010/08/12 891 908 890 906 97,200
2010/08/11 935 936 912 917 158,300
2010/08/10 969 970 950 954 140,100
2010/08/09 987 989 958 970 170,300
2010/08/06 993 1,003 983 999 84,400
2010/08/05 1,003 1,010 991 993 100,400
2010/08/04 1,017 1,017 996 996 92,000
2010/08/03 1,024 1,030 1,015 1,016 46,800
2010/08/02 1,024 1,032 1,011 1,014 54,400
2010/07/30 1,027 1,031 1,010 1,015 64,400
2010/07/29 1,037 1,046 1,025 1,031 89,400
2010/07/28 1,033 1,056 1,033 1,054 85,800
2010/07/27 1,029 1,040 1,021 1,025 73,600
2010/07/26 1,032 1,038 1,013 1,021 160,700
2010/07/23 1,050 1,051 1,028 1,037 163,700
2010/07/22 1,026 1,026 1,004 1,019 169,500
2010/07/21 1,050 1,054 1,008 1,026 195,800
2010/07/20 1,043 1,056 1,022 1,040 382,100
2010/07/16 1,081 1,090 1,045 1,072 232,600
2010/07/15 1,185 1,190 1,110 1,121 200,400
2010/07/14 1,180 1,187 1,169 1,185 78,900
2010/07/13 1,150 1,164 1,143 1,152 102,000
2010/07/12 1,138 1,162 1,137 1,138 102,600
2010/07/09 1,123 1,165 1,117 1,155 193,200
2010/07/08 1,081 1,119 1,081 1,112 161,900
2010/07/07 1,017 1,073 1,014 1,059 473,300
2010/07/06 1,011 1,018 999 1,002 259,200
2010/07/05 1,011 1,033 1,005 1,029 71,900
2010/07/02 1,010 1,037 1,008 1,024 41,200
2010/07/01 1,040 1,043 1,000 1,008 93,900
2010/06/30 1,043 1,052 1,033 1,046 61,500
2010/06/29 1,072 1,087 1,053 1,059 76,600
2010/06/28 1,085 1,085 1,064 1,070 66,700
2010/06/25 1,109 1,109 1,072 1,078 100,800
2010/06/24 1,119 1,122 1,105 1,109 116,000
2010/06/23 1,137 1,147 1,119 1,119 219,100
2010/06/22 1,179 1,180 1,160 1,167 72,600
2010/06/21 1,180 1,186 1,173 1,180 113,400
2010/06/18 1,189 1,213 1,177 1,180 49,200
2010/06/17 1,206 1,211 1,192 1,194 45,500
2010/06/16 1,216 1,229 1,209 1,214 76,200
2010/06/15 1,208 1,209 1,193 1,203 56,700
2010/06/14 1,213 1,221 1,147 1,208 79,600
2010/06/11 1,200 1,207 1,185 1,194 130,400
2010/06/10 1,138 1,154 1,123 1,150 55,500
2010/06/09 1,170 1,171 1,112 1,129 147,100
2010/06/08 1,123 1,181 1,123 1,170 92,100
2010/06/07 1,150 1,153 1,121 1,145 98,400
2010/06/04 1,188 1,188 1,160 1,172 47,200
2010/06/03 1,189 1,189 1,163 1,180 122,500
2010/06/02 1,135 1,164 1,118 1,129 85,800
2010/06/01 1,160 1,168 1,136 1,141 52,100
2010/05/31 1,137 1,160 1,137 1,153 70,500
2010/05/28 1,147 1,160 1,140 1,146 145,000
2010/05/27 1,083 1,121 1,068 1,117 182,300
2010/05/26 1,130 1,138 1,101 1,125 83,800
2010/05/25 1,174 1,184 1,125 1,126 96,900
2010/05/24 1,164 1,183 1,143 1,173 70,500
2010/05/21 1,133 1,163 1,125 1,157 100,300
2010/05/20 1,187 1,201 1,172 1,182 108,500
2010/05/19 1,222 1,222 1,169 1,199 221,100
2010/05/18 1,248 1,297 1,240 1,252 111,900
2010/05/17 1,281 1,292 1,246 1,253 93,900
2010/05/14 1,280 1,298 1,273 1,291 105,700
2010/05/13 1,296 1,304 1,285 1,303 44,400
2010/05/12 1,298 1,306 1,267 1,276 66,400
2010/05/11 1,326 1,340 1,280 1,288 77,800
2010/05/10 1,277 1,321 1,275 1,302 145,000
2010/05/07 1,278 1,301 1,267 1,280 210,400
2010/05/06 1,371 1,371 1,320 1,322 211,300
2010/04/30 1,387 1,404 1,383 1,401 154,000
2010/04/28 1,400 1,400 1,382 1,387 119,800
2010/04/27 1,416 1,446 1,400 1,434 103,000
2010/04/26 1,427 1,429 1,414 1,417 62,200
2010/04/23 1,403 1,427 1,403 1,408 80,200
2010/04/22 1,388 1,410 1,383 1,403 100,300
2010/04/21 1,399 1,412 1,391 1,402 78,200
2010/04/20 1,391 1,409 1,376 1,385 90,600
2010/04/19 1,386 1,398 1,382 1,393 90,300
2010/04/16 1,426 1,435 1,411 1,419 93,600
2010/04/15 1,470 1,477 1,449 1,455 121,900
2010/04/14 1,437 1,460 1,426 1,455 137,600
2010/04/13 1,420 1,423 1,405 1,417 92,300
2010/04/12 1,403 1,458 1,400 1,422 180,600
2010/04/09 1,390 1,419 1,373 1,383 145,700
2010/04/08 1,385 1,389 1,376 1,379 119,400
2010/04/07 1,395 1,407 1,388 1,390 100,800
2010/04/06 1,400 1,419 1,383 1,386 143,700
2010/04/05 1,385 1,394 1,375 1,392 108,100
2010/04/02 1,391 1,391 1,375 1,379 100,600
2010/04/01 1,376 1,393 1,366 1,391 136,900
2010/03/31 1,410 1,418 1,373 1,396 202,800
2010/03/30 1,369 1,422 1,354 1,417 260,800
2010/03/29 1,340 1,359 1,330 1,350 194,300
2010/03/26 1,310 1,324 1,295 1,323 91,700
2010/03/25 1,316 1,316 1,278 1,297 128,500
2010/03/24 1,323 1,323 1,290 1,315 93,900
2010/03/23 1,310 1,329 1,301 1,325 141,500
2010/03/19 1,284 1,311 1,281 1,310 103,200
2010/03/18 1,317 1,318 1,295 1,297 140,000
2010/03/17 1,301 1,316 1,289 1,309 184,400
2010/03/16 1,294 1,309 1,272 1,302 175,600
2010/03/15 1,280 1,319 1,264 1,304 224,800
2010/03/12 1,247 1,266 1,204 1,259 278,500
2010/03/11 1,192 1,229 1,188 1,226 190,500
2010/03/10 1,150 1,188 1,145 1,185 169,400
2010/03/09 1,144 1,145 1,128 1,145 81,900
2010/03/08 1,127 1,131 1,108 1,130 74,700
2010/03/05 1,084 1,104 1,084 1,103 40,200
2010/03/04 1,091 1,094 1,081 1,084 40,000
2010/03/03 1,111 1,111 1,075 1,097 66,200
2010/03/02 1,089 1,116 1,089 1,100 84,200
2010/03/01 1,071 1,090 1,071 1,085 62,300
2010/02/26 1,072 1,086 1,061 1,076 117,000
2010/02/25 1,078 1,086 1,061 1,074 86,300
2010/02/24 1,096 1,098 1,063 1,092 85,000
2010/02/23 1,099 1,112 1,084 1,109 73,800
2010/02/22 1,090 1,109 1,090 1,100 104,500
2010/02/19 1,108 1,114 1,087 1,088 117,800
2010/02/18 1,093 1,096 1,073 1,092 147,600
2010/02/17 1,114 1,116 1,094 1,109 94,200
2010/02/16 1,119 1,125 1,102 1,114 50,600
2010/02/15 1,105 1,140 1,102 1,119 67,900
2010/02/12 1,124 1,130 1,095 1,114 76,000
2010/02/10 1,089 1,122 1,082 1,109 145,900
2010/02/09 1,042 1,079 1,037 1,069 147,000
2010/02/08 1,052 1,062 1,035 1,037 75,100
2010/02/05 1,058 1,064 1,044 1,050 72,500
2010/02/04 1,082 1,086 1,056 1,068 162,100
2010/02/03 1,072 1,111 1,070 1,095 128,800
2010/02/02 1,048 1,065 1,044 1,056 113,900
2010/02/01 1,070 1,077 1,038 1,049 106,900
2010/01/29 1,108 1,108 1,071 1,075 132,800
2010/01/28 1,102 1,126 1,102 1,118 77,200
2010/01/27 1,150 1,150 1,110 1,117 79,700
2010/01/26 1,175 1,185 1,148 1,148 98,800
2010/01/25 1,164 1,183 1,164 1,177 75,300
2010/01/22 1,155 1,179 1,155 1,179 98,400
2010/01/21 1,161 1,199 1,161 1,192 124,900
2010/01/20 1,193 1,204 1,171 1,177 79,800
2010/01/19 1,203 1,214 1,191 1,196 43,600
2010/01/18 1,217 1,217 1,198 1,214 81,100
2010/01/15 1,230 1,248 1,209 1,224 151,900
2010/01/14 1,234 1,250 1,232 1,245 83,900
2010/01/13 1,229 1,249 1,223 1,241 135,400
2010/01/12 1,203 1,243 1,201 1,232 162,400
2010/01/08 1,198 1,240 1,182 1,202 250,300
2010/01/07 1,200 1,200 1,165 1,170 82,200
2010/01/06 1,185 1,200 1,181 1,188 104,400
2010/01/05 1,180 1,200 1,165 1,189 229,400
2010/01/04 1,130 1,152 1,126 1,146 82,600

このページの先頭へ