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
2014/12/30 1,179 1,197 1,156 1,171 74,500
2014/12/29 1,169 1,230 1,149 1,177 267,600
2014/12/26 1,133 1,133 1,109 1,109 57,200
2014/12/25 1,133 1,139 1,106 1,114 52,200
2014/12/24 1,137 1,146 1,135 1,142 64,300
2014/12/22 1,149 1,149 1,130 1,140 43,600
2014/12/19 1,132 1,147 1,124 1,147 75,300
2014/12/18 1,122 1,135 1,115 1,117 42,500
2014/12/17 1,076 1,119 1,074 1,111 92,000
2014/12/16 1,051 1,079 1,048 1,073 66,600
2014/12/15 1,078 1,100 1,058 1,081 65,100
2014/12/12 1,088 1,112 1,088 1,105 75,500
2014/12/11 1,121 1,123 1,080 1,099 65,200
2014/12/10 1,130 1,147 1,117 1,125 101,900
2014/12/09 1,117 1,160 1,117 1,127 160,400
2014/12/08 1,095 1,123 1,092 1,117 98,800
2014/12/05 1,072 1,088 1,068 1,087 45,900
2014/12/04 1,076 1,090 1,074 1,078 93,300
2014/12/03 1,089 1,095 1,061 1,065 85,600
2014/12/02 1,025 1,079 1,022 1,076 112,500
2014/12/01 1,013 1,027 1,012 1,023 44,200
2014/11/28 1,005 1,020 1,004 1,017 53,200
2014/11/27 986 1,008 986 998 43,600
2014/11/26 992 1,001 989 996 63,700
2014/11/25 1,002 1,015 1,001 1,007 73,500
2014/11/21 993 1,016 993 1,012 40,900
2014/11/20 1,003 1,005 995 997 40,300
2014/11/19 1,017 1,020 1,001 1,003 45,300
2014/11/18 997 1,017 993 1,017 82,700
2014/11/17 1,009 1,009 978 982 59,300
2014/11/14 1,010 1,010 996 1,008 36,900
2014/11/13 999 1,004 990 1,002 27,600
2014/11/12 1,004 1,010 996 998 57,500
2014/11/11 994 1,005 988 1,004 68,500
2014/11/10 993 999 983 997 35,900
2014/11/07 984 995 981 994 60,500
2014/11/06 988 995 975 980 59,900
2014/11/05 995 1,000 984 988 91,400
2014/11/04 996 1,006 987 994 125,300
2014/10/31 966 992 962 991 100,800
2014/10/30 957 966 950 954 47,800
2014/10/29 943 964 941 962 55,200
2014/10/28 934 941 930 939 51,000
2014/10/27 933 938 931 933 20,400
2014/10/24 923 936 922 933 44,400
2014/10/23 916 927 910 917 48,200
2014/10/22 899 929 897 928 64,200
2014/10/21 905 905 885 892 31,500
2014/10/20 881 906 881 902 39,600
2014/10/17 873 879 868 868 54,300
2014/10/16 884 904 872 880 75,000
2014/10/15 891 901 891 898 21,200
2014/10/14 873 905 873 890 69,600
2014/10/10 904 912 899 902 91,300
2014/10/09 944 951 925 927 68,800
2014/10/08 952 963 946 959 76,700
2014/10/07 983 983 958 962 65,600
2014/10/06 972 983 972 981 32,800
2014/10/03 960 971 955 962 34,100
2014/10/02 980 980 961 963 66,700
2014/10/01 998 1,005 975 1,000 93,000
2014/09/30 993 998 977 983 50,200
2014/09/29 985 1,006 973 993 76,800
2014/09/26 1,016 1,016 1,000 1,010 57,100
2014/09/25 990 1,019 987 1,016 78,300
2014/09/24 974 990 972 990 60,600
2014/09/22 994 994 972 974 30,800
2014/09/19 980 990 979 989 81,600
2014/09/18 970 979 970 975 29,000
2014/09/17 980 985 970 970 32,300
2014/09/16 975 980 969 977 23,200
2014/09/12 974 977 967 976 74,500
2014/09/11 970 970 957 968 62,800
2014/09/10 957 958 946 955 49,500
2014/09/09 952 967 949 954 72,900
2014/09/08 950 952 937 945 26,400
2014/09/05 948 949 939 940 20,500
2014/09/04 939 951 939 947 44,800
2014/09/03 950 951 940 943 32,700
2014/09/02 947 948 939 948 46,600
2014/09/01 934 950 934 947 35,100
2014/08/29 916 934 916 934 58,500
2014/08/28 922 928 905 915 47,300
2014/08/27 939 939 920 931 30,800
2014/08/26 932 936 920 934 58,900
2014/08/25 930 933 926 928 40,300
2014/08/22 924 929 919 922 25,100
2014/08/21 922 931 921 928 49,400
2014/08/20 914 919 911 914 47,800
2014/08/19 915 917 909 917 33,300
2014/08/18 911 919 911 915 27,400
2014/08/15 907 920 905 907 52,400
2014/08/14 906 914 906 909 34,600
2014/08/13 902 910 899 909 45,100
2014/08/12 901 907 898 902 52,200
2014/08/11 901 909 897 907 50,200
2014/08/08 916 916 887 889 87,800
2014/08/07 899 920 899 920 102,500
2014/08/06 902 909 894 895 59,200
2014/08/05 909 912 900 900 38,100
2014/08/04 910 913 904 908 26,100
2014/08/01 920 929 910 912 56,500
2014/07/31 929 932 921 926 47,900
2014/07/30 926 939 919 922 67,600
2014/07/29 921 932 915 919 62,400
2014/07/28 933 937 921 926 76,300
2014/07/25 925 930 919 928 86,700
2014/07/24 911 928 906 919 123,100
2014/07/23 913 923 905 905 134,400
2014/07/22 913 929 904 904 121,500
2014/07/18 902 904 887 898 121,300
2014/07/17 890 905 888 902 251,100
2014/07/16 903 911 887 892 546,700
2014/07/15 955 966 894 916 320,500
2014/07/14 947 963 938 949 153,400
2014/07/11 942 979 940 945 106,100
2014/07/10 956 973 950 952 51,700
2014/07/09 945 963 941 960 83,500
2014/07/08 960 975 951 960 81,000
2014/07/07 966 976 961 967 55,600
2014/07/04 981 991 972 973 56,800
2014/07/03 966 983 960 981 65,400
2014/07/02 939 972 939 970 144,600
2014/07/01 942 957 937 941 125,000
2014/06/30 918 941 916 939 43,700
2014/06/27 923 926 914 924 50,900
2014/06/26 935 936 921 930 42,100
2014/06/25 924 944 919 929 75,900
2014/06/24 917 935 911 931 78,300
2014/06/23 928 934 922 927 53,500
2014/06/20 927 933 923 926 153,800
2014/06/19 935 944 930 930 110,600
2014/06/18 935 947 932 946 85,500
2014/06/17 927 946 927 931 71,200
2014/06/16 942 942 926 932 31,700
2014/06/13 927 944 926 941 72,700
2014/06/12 934 945 934 935 34,800
2014/06/11 943 952 937 943 78,100
2014/06/10 949 949 938 943 77,200
2014/06/09 943 945 936 942 55,100
2014/06/06 923 935 923 934 51,300
2014/06/05 923 931 913 931 56,100
2014/06/04 927 930 923 930 37,900
2014/06/03 905 929 905 921 85,100
2014/06/02 894 908 894 905 55,000
2014/05/30 897 900 892 894 31,000
2014/05/29 900 900 894 896 19,500
2014/05/28 889 905 881 900 65,000
2014/05/27 912 913 899 904 69,600
2014/05/26 907 913 906 910 51,400
2014/05/23 903 910 891 907 36,000
2014/05/22 895 905 890 904 35,900
2014/05/21 903 905 889 892 37,600
2014/05/20 907 914 903 903 28,400
2014/05/19 922 922 906 909 45,100
2014/05/16 921 931 912 916 49,600
2014/05/15 932 937 922 927 52,500
2014/05/14 947 950 937 944 42,600
2014/05/13 948 955 938 946 30,700
2014/05/12 950 952 932 936 37,200
2014/05/09 942 955 940 947 43,700
2014/05/08 942 959 938 939 60,300
2014/05/07 948 956 929 929 61,600
2014/05/02 965 965 951 963 57,600
2014/05/01 943 964 943 962 104,300
2014/04/30 948 948 921 928 52,200
2014/04/28 945 948 939 948 88,600
2014/04/25 938 948 932 944 60,800
2014/04/24 933 944 920 932 113,800
2014/04/23 940 946 927 935 49,100
2014/04/22 940 950 938 946 91,200
2014/04/21 930 939 929 929 26,400
2014/04/18 929 932 920 932 48,800
2014/04/17 918 932 909 927 59,100
2014/04/16 910 919 903 908 64,300
2014/04/15 892 907 892 902 54,500
2014/04/14 889 910 888 891 54,400
2014/04/11 877 906 869 889 105,300
2014/04/10 904 913 888 892 53,700
2014/04/09 901 913 893 898 101,400
2014/04/08 908 918 902 902 88,300
2014/04/07 899 915 899 905 64,200
2014/04/04 890 906 885 901 89,600
2014/04/03 903 909 891 891 114,300
2014/04/02 912 912 891 893 112,200
2014/04/01 920 920 900 912 60,300
2014/03/31 922 923 899 919 110,800
2014/03/28 891 926 891 921 174,100
2014/03/27 868 885 856 882 137,200
2014/03/26 854 867 843 860 95,600
2014/03/25 845 860 844 852 99,300
2014/03/24 841 875 838 841 93,500
2014/03/20 868 868 840 840 74,300
2014/03/19 851 864 850 854 40,400
2014/03/18 840 867 835 860 102,500
2014/03/17 822 835 820 825 41,000
2014/03/14 851 853 829 835 88,600
2014/03/13 837 855 836 852 39,200
2014/03/12 852 852 838 849 41,300
2014/03/11 858 864 849 853 25,300
2014/03/10 864 864 855 858 26,700
2014/03/07 860 862 850 858 43,600
2014/03/06 845 853 840 853 32,500
2014/03/05 846 854 842 850 21,700
2014/03/04 818 840 818 840 23,600
2014/03/03 835 838 816 832 28,300
2014/02/28 849 849 837 840 24,300
2014/02/27 853 858 840 849 23,900
2014/02/26 853 863 852 855 27,300
2014/02/25 857 865 856 862 36,400
2014/02/24 862 887 851 858 46,000
2014/02/21 836 873 836 869 35,900
2014/02/20 850 860 836 838 19,800
2014/02/19 856 867 856 859 18,400
2014/02/18 850 878 846 871 38,500
2014/02/17 860 860 842 857 34,300
2014/02/14 857 870 835 850 46,100
2014/02/13 873 873 854 857 29,000
2014/02/12 868 879 866 874 35,700
2014/02/10 880 881 858 868 36,700
2014/02/07 825 865 825 860 77,000
2014/02/06 823 831 810 819 50,000
2014/02/05 827 838 814 828 65,400
2014/02/04 850 859 825 827 131,800
2014/02/03 852 870 840 865 63,800
2014/01/31 851 867 848 859 114,900
2014/01/30 863 874 856 869 37,200
2014/01/29 873 890 873 888 22,300
2014/01/28 873 885 871 871 53,000
2014/01/27 862 874 862 862 58,500
2014/01/24 903 910 890 890 91,300
2014/01/23 941 945 926 926 39,500
2014/01/22 940 946 928 939 32,600
2014/01/21 949 949 940 940 28,200
2014/01/20 941 950 939 942 20,400
2014/01/17 926 948 926 945 30,700
2014/01/16 930 943 926 934 54,200
2014/01/15 921 931 916 924 42,900
2014/01/14 915 918 909 911 35,000
2014/01/10 936 939 921 936 24,300
2014/01/09 910 957 910 936 95,900
2014/01/08 900 917 895 917 52,500
2014/01/07 892 897 887 892 28,300
2014/01/06 908 910 895 900 44,600

このページの先頭へ