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
2011/12/30 635 647 634 642 13,000
2011/12/29 643 645 636 640 23,300
2011/12/28 659 659 642 643 15,400
2011/12/27 647 664 643 650 47,500
2011/12/26 639 644 637 643 35,200
2011/12/22 640 644 633 633 33,500
2011/12/21 644 647 642 645 30,900
2011/12/20 621 637 621 632 39,700
2011/12/19 621 630 619 625 46,700
2011/12/16 625 629 617 620 26,200
2011/12/15 635 636 611 617 103,600
2011/12/14 651 654 644 645 66,400
2011/12/13 670 670 658 664 76,800
2011/12/12 663 673 661 670 94,300
2011/12/09 656 664 655 663 58,200
2011/12/08 655 664 648 656 30,100
2011/12/07 649 663 642 662 34,900
2011/12/06 660 663 641 641 69,900
2011/12/05 636 657 636 653 62,500
2011/12/02 629 638 628 633 21,800
2011/12/01 636 640 626 627 47,500
2011/11/30 623 626 612 626 49,900
2011/11/29 605 626 603 624 83,600
2011/11/28 598 602 590 597 57,500
2011/11/25 602 611 601 602 131,600
2011/11/24 589 594 584 592 71,100
2011/11/22 581 599 581 596 72,500
2011/11/21 587 588 580 583 40,600
2011/11/18 584 593 583 588 98,100
2011/11/17 600 600 583 590 124,400
2011/11/16 625 630 606 609 63,400
2011/11/15 634 640 627 632 23,800
2011/11/14 638 645 630 635 20,100
2011/11/11 631 636 620 622 55,600
2011/11/10 627 631 621 631 39,900
2011/11/09 644 649 637 647 27,200
2011/11/08 658 659 632 636 50,300
2011/11/07 652 659 648 658 17,900
2011/11/04 651 661 651 657 32,500
2011/11/02 652 653 645 647 65,200
2011/11/01 661 667 656 656 33,900
2011/10/31 675 687 666 666 69,600
2011/10/28 660 676 660 668 105,300
2011/10/27 657 665 634 649 118,400
2011/10/26 651 663 650 657 30,300
2011/10/25 665 671 651 653 43,700
2011/10/24 658 668 655 665 21,000
2011/10/21 651 655 650 654 11,300
2011/10/20 657 659 652 653 34,800
2011/10/19 672 674 658 664 36,300
2011/10/18 660 671 660 667 19,600
2011/10/17 665 675 665 674 60,100
2011/10/14 662 664 653 655 47,400
2011/10/13 680 685 658 664 173,400
2011/10/12 656 677 648 670 105,200
2011/10/11 651 663 646 657 91,500
2011/10/07 640 658 633 641 168,200
2011/10/06 665 682 610 622 304,300
2011/10/05 680 685 657 657 64,600
2011/10/04 690 691 650 670 127,000
2011/10/03 710 714 682 698 127,600
2011/09/30 732 748 722 730 193,500
2011/09/29 750 789 743 787 73,600
2011/09/28 755 755 731 741 43,900
2011/09/27 727 744 724 744 38,400
2011/09/26 735 735 702 706 54,800
2011/09/22 740 744 729 734 38,800
2011/09/21 749 753 735 748 29,900
2011/09/20 763 763 741 743 37,900
2011/09/16 760 775 755 775 57,900
2011/09/15 749 762 745 751 30,200
2011/09/14 770 771 735 735 116,200
2011/09/13 741 785 733 784 116,800
2011/09/12 735 735 725 727 33,900
2011/09/09 726 745 725 743 156,300
2011/09/08 729 738 720 723 95,300
2011/09/07 713 726 702 721 100,800
2011/09/06 726 729 695 699 114,100
2011/09/05 755 755 729 731 69,900
2011/09/02 777 779 751 762 74,900
2011/09/01 793 804 778 783 89,200
2011/08/31 791 796 775 783 94,700
2011/08/30 799 803 788 795 92,700
2011/08/29 775 788 766 783 72,100
2011/08/26 773 781 757 777 89,400
2011/08/25 785 798 762 769 104,400
2011/08/24 761 789 761 779 135,700
2011/08/23 726 757 726 756 72,100
2011/08/22 743 746 724 725 67,300
2011/08/19 730 765 727 751 61,600
2011/08/18 759 763 741 744 69,700
2011/08/17 765 765 748 753 42,500
2011/08/16 776 784 763 772 59,300
2011/08/15 786 787 766 771 38,200
2011/08/12 790 802 767 770 94,700
2011/08/11 779 786 773 780 38,400
2011/08/10 800 804 787 798 68,000
2011/08/09 756 785 740 779 122,800
2011/08/08 797 800 781 789 117,400
2011/08/05 795 811 793 811 70,600
2011/08/04 836 852 835 840 64,000
2011/08/03 843 843 832 835 43,400
2011/08/02 866 874 859 863 46,900
2011/08/01 864 886 864 881 73,200
2011/07/29 856 873 856 860 105,500
2011/07/28 882 883 856 862 128,700
2011/07/27 905 905 895 897 56,100
2011/07/26 906 907 889 905 109,200
2011/07/25 895 904 895 897 45,400
2011/07/22 882 896 880 896 74,600
2011/07/21 880 880 872 875 52,000
2011/07/20 879 882 867 876 116,600
2011/07/19 858 873 850 860 223,900
2011/07/15 915 920 884 888 133,600
2011/07/14 931 931 912 916 50,500
2011/07/13 923 934 922 932 58,200
2011/07/12 939 945 927 928 58,800
2011/07/11 935 947 932 942 55,500
2011/07/08 941 944 936 936 46,500
2011/07/07 934 943 932 940 47,600
2011/07/06 928 939 925 933 67,800
2011/07/05 937 945 927 928 72,000
2011/07/04 949 954 938 946 49,900
2011/07/01 948 949 941 943 45,200
2011/06/30 936 947 929 947 57,800
2011/06/29 928 934 918 933 61,400
2011/06/28 919 926 912 920 103,100
2011/06/27 919 923 910 920 93,000
2011/06/24 903 917 902 917 61,100
2011/06/23 910 912 893 898 51,100
2011/06/22 908 923 895 917 82,000
2011/06/21 888 905 888 903 61,100
2011/06/20 884 898 880 882 63,100
2011/06/17 899 899 876 889 110,300
2011/06/16 883 900 883 889 95,700
2011/06/15 889 899 886 895 70,500
2011/06/14 889 894 873 887 110,400
2011/06/13 868 905 862 894 110,200
2011/06/10 891 899 880 883 140,700
2011/06/09 885 885 865 877 112,400
2011/06/08 885 892 873 888 98,200
2011/06/07 889 899 881 894 92,000
2011/06/06 908 908 882 889 103,100
2011/06/03 917 924 908 910 93,600
2011/06/02 928 928 910 923 51,900
2011/06/01 928 944 922 937 101,300
2011/05/31 915 924 910 921 106,000
2011/05/30 911 918 899 915 49,900
2011/05/27 919 920 913 917 80,200
2011/05/26 908 930 908 918 93,100
2011/05/25 905 911 903 906 78,800
2011/05/24 904 917 901 907 42,500
2011/05/23 919 920 902 908 67,100
2011/05/20 914 935 914 920 99,500
2011/05/19 925 928 909 909 96,500
2011/05/18 914 943 912 931 69,300
2011/05/17 905 923 905 921 56,000
2011/05/16 930 932 913 913 116,000
2011/05/13 948 951 922 945 156,900
2011/05/12 952 954 938 938 124,100
2011/05/11 969 969 945 953 137,800
2011/05/10 960 969 950 960 113,500
2011/05/09 962 980 943 953 162,800
2011/05/06 940 940 925 937 97,300
2011/05/02 956 965 941 946 172,100
2011/04/28 950 970 945 957 105,400
2011/04/27 953 955 939 948 113,100
2011/04/26 935 947 931 944 78,600
2011/04/25 940 954 938 940 82,500
2011/04/22 923 939 919 936 36,200
2011/04/21 941 945 919 933 72,800
2011/04/20 925 941 921 927 86,000
2011/04/19 930 933 914 925 86,200
2011/04/18 938 945 931 941 82,100
2011/04/15 948 948 929 930 104,400
2011/04/14 932 950 926 944 180,800
2011/04/13 919 955 919 947 257,200
2011/04/12 935 942 923 924 235,400
2011/04/11 854 962 853 955 787,700
2011/04/08 802 848 799 841 255,000
2011/04/07 816 830 801 804 47,800
2011/04/06 812 816 801 801 79,800
2011/04/05 839 840 804 816 85,500
2011/04/04 848 856 838 839 77,500
2011/04/01 883 892 843 844 199,800
2011/03/31 865 893 858 893 91,200
2011/03/30 842 869 836 865 87,700
2011/03/29 812 849 810 842 104,200
2011/03/28 841 848 819 824 54,300
2011/03/25 837 840 824 833 87,300
2011/03/24 827 838 818 818 77,900
2011/03/23 835 841 812 826 158,300
2011/03/22 824 830 812 820 150,700
2011/03/18 781 788 756 764 135,400
2011/03/17 700 767 680 751 152,200
2011/03/16 666 740 666 720 208,700
2011/03/15 778 778 654 665 268,800
2011/03/14 800 869 800 804 137,100
2011/03/11 911 916 901 905 132,100
2011/03/10 941 944 916 922 99,000
2011/03/09 957 973 946 949 99,300
2011/03/08 973 975 950 952 200,800
2011/03/07 985 985 972 979 68,700
2011/03/04 1,009 1,009 993 995 101,500
2011/03/03 998 1,009 991 997 93,900
2011/03/02 1,013 1,017 997 998 88,300
2011/03/01 1,007 1,025 1,003 1,023 104,200
2011/02/28 981 1,007 973 1,003 100,100
2011/02/25 985 998 971 982 135,200
2011/02/24 998 1,005 981 985 120,400
2011/02/23 984 1,037 984 1,012 147,800
2011/02/22 1,003 1,009 996 999 95,200
2011/02/21 1,032 1,034 1,014 1,018 83,300
2011/02/18 1,021 1,032 1,019 1,030 79,300
2011/02/17 1,034 1,040 1,020 1,025 138,900
2011/02/16 1,020 1,039 1,016 1,029 139,200
2011/02/15 1,031 1,034 1,017 1,025 115,400
2011/02/14 1,049 1,049 1,028 1,036 80,000
2011/02/10 1,042 1,045 1,031 1,038 60,700
2011/02/09 1,041 1,051 1,034 1,039 99,700
2011/02/08 1,046 1,059 1,041 1,044 133,700
2011/02/07 1,014 1,034 1,011 1,033 135,900
2011/02/04 994 1,004 994 1,001 63,300
2011/02/03 999 1,000 991 994 32,400
2011/02/02 986 1,005 985 998 82,500
2011/02/01 992 996 982 986 80,800
2011/01/31 978 986 940 977 110,800
2011/01/28 995 1,001 975 983 125,700
2011/01/27 1,000 1,007 992 998 70,800
2011/01/26 1,001 1,001 993 996 64,100
2011/01/25 974 1,021 974 1,005 186,900
2011/01/24 976 990 968 989 119,600
2011/01/21 1,000 1,006 975 984 162,500
2011/01/20 1,008 1,019 997 999 140,000
2011/01/19 976 1,028 976 1,025 313,500
2011/01/18 975 987 973 973 70,500
2011/01/17 993 994 977 981 78,400
2011/01/14 986 992 974 980 120,500
2011/01/13 988 993 978 986 203,400
2011/01/12 982 993 972 973 169,700
2011/01/11 973 974 956 972 176,600
2011/01/07 964 979 957 972 153,800
2011/01/06 945 968 943 966 208,200
2011/01/05 937 945 933 940 109,800
2011/01/04 945 948 928 938 162,300

このページの先頭へ