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
2016/12/30 1,637 1,670 1,615 1,656 146,200
2016/12/29 1,639 1,656 1,631 1,645 130,800
2016/12/28 1,602 1,691 1,591 1,666 283,800
2016/12/27 1,665 1,699 1,653 1,681 229,600
2016/12/26 1,667 1,700 1,652 1,661 220,400
2016/12/22 1,596 1,656 1,596 1,652 230,200
2016/12/21 1,597 1,623 1,575 1,596 219,700
2016/12/20 1,620 1,627 1,571 1,605 290,900
2016/12/19 1,607 1,645 1,596 1,620 287,700
2016/12/16 1,633 1,645 1,592 1,621 226,400
2016/12/15 1,603 1,667 1,596 1,659 315,200
2016/12/14 1,592 1,618 1,527 1,614 394,700
2016/12/13 1,640 1,650 1,555 1,596 502,100
2016/12/12 1,660 1,787 1,641 1,693 733,400
2016/12/09 1,550 1,649 1,550 1,640 639,600
2016/12/08 1,491 1,533 1,458 1,530 203,300
2016/12/07 1,497 1,522 1,481 1,494 142,200
2016/12/06 1,420 1,493 1,418 1,486 227,000
2016/12/05 1,401 1,420 1,382 1,403 114,000
2016/12/02 1,425 1,437 1,375 1,420 143,800
2016/12/01 1,399 1,460 1,381 1,450 289,900
2016/11/30 1,327 1,378 1,322 1,371 203,600
2016/11/29 1,322 1,327 1,306 1,321 53,200
2016/11/28 1,299 1,330 1,291 1,327 114,800
2016/11/25 1,291 1,316 1,285 1,310 141,200
2016/11/24 1,296 1,296 1,272 1,286 142,700
2016/11/22 1,272 1,276 1,263 1,266 63,300
2016/11/21 1,312 1,312 1,279 1,281 108,800
2016/11/18 1,286 1,314 1,284 1,306 126,100
2016/11/17 1,266 1,278 1,245 1,274 62,700
2016/11/16 1,295 1,295 1,264 1,275 82,900
2016/11/15 1,316 1,318 1,272 1,280 87,000
2016/11/14 1,282 1,329 1,282 1,315 113,200
2016/11/11 1,277 1,324 1,266 1,282 167,300
2016/11/10 1,264 1,275 1,238 1,250 114,500
2016/11/09 1,263 1,263 1,147 1,157 123,700
2016/11/08 1,269 1,271 1,250 1,256 54,300
2016/11/07 1,260 1,277 1,254 1,265 60,700
2016/11/04 1,241 1,258 1,224 1,237 121,900
2016/11/02 1,298 1,301 1,247 1,263 105,300
2016/11/01 1,336 1,342 1,312 1,323 114,700
2016/10/31 1,271 1,360 1,271 1,337 324,700
2016/10/28 1,220 1,263 1,214 1,248 140,900
2016/10/27 1,195 1,213 1,190 1,208 61,800
2016/10/26 1,195 1,200 1,184 1,195 34,000
2016/10/25 1,192 1,203 1,182 1,197 39,300
2016/10/24 1,187 1,205 1,177 1,189 61,600
2016/10/21 1,182 1,197 1,172 1,178 46,300
2016/10/20 1,186 1,197 1,173 1,181 41,400
2016/10/19 1,190 1,194 1,173 1,179 38,700
2016/10/18 1,176 1,188 1,174 1,180 36,500
2016/10/17 1,165 1,184 1,159 1,176 68,200
2016/10/14 1,168 1,178 1,155 1,165 58,700
2016/10/13 1,155 1,174 1,155 1,163 46,300
2016/10/12 1,118 1,148 1,118 1,145 80,700
2016/10/11 1,150 1,159 1,121 1,127 128,600
2016/10/07 1,151 1,154 1,136 1,154 61,300
2016/10/06 1,183 1,184 1,162 1,164 38,500
2016/10/05 1,183 1,190 1,166 1,177 33,400
2016/10/04 1,184 1,184 1,168 1,178 52,700
2016/10/03 1,159 1,188 1,153 1,176 103,500
2016/09/30 1,191 1,210 1,175 1,194 114,600
2016/09/29 1,185 1,211 1,173 1,205 74,100
2016/09/28 1,158 1,180 1,153 1,176 67,000
2016/09/27 1,126 1,154 1,115 1,154 47,500
2016/09/26 1,154 1,155 1,127 1,128 29,300
2016/09/23 1,145 1,157 1,123 1,157 27,400
2016/09/21 1,132 1,155 1,115 1,149 58,600
2016/09/20 1,117 1,156 1,111 1,149 54,300
2016/09/16 1,104 1,129 1,085 1,121 62,000
2016/09/15 1,101 1,110 1,087 1,091 55,700
2016/09/14 1,100 1,120 1,091 1,112 87,500
2016/09/13 1,125 1,131 1,109 1,113 59,600
2016/09/12 1,140 1,149 1,113 1,129 53,200
2016/09/09 1,150 1,163 1,144 1,157 71,200
2016/09/08 1,167 1,167 1,144 1,157 63,400
2016/09/07 1,170 1,171 1,147 1,167 54,900
2016/09/06 1,171 1,192 1,164 1,185 59,400
2016/09/05 1,157 1,180 1,156 1,164 76,800
2016/09/02 1,156 1,156 1,133 1,144 55,900
2016/09/01 1,156 1,172 1,147 1,156 86,000
2016/08/31 1,115 1,153 1,115 1,153 80,600
2016/08/30 1,076 1,107 1,065 1,095 25,800
2016/08/29 1,094 1,108 1,077 1,092 34,700
2016/08/26 1,072 1,081 1,068 1,076 41,400
2016/08/25 1,077 1,087 1,065 1,072 34,100
2016/08/24 1,076 1,091 1,069 1,077 24,200
2016/08/23 1,102 1,102 1,071 1,076 43,700
2016/08/22 1,127 1,127 1,104 1,111 18,200
2016/08/19 1,083 1,118 1,083 1,114 59,800
2016/08/18 1,088 1,115 1,072 1,079 70,800
2016/08/17 1,086 1,096 1,066 1,094 74,000
2016/08/16 1,134 1,135 1,093 1,093 55,600
2016/08/15 1,152 1,152 1,120 1,135 51,100
2016/08/12 1,179 1,179 1,153 1,157 102,500
2016/08/10 1,110 1,172 1,107 1,172 174,100
2016/08/09 1,075 1,109 1,068 1,101 90,600
2016/08/08 1,121 1,133 1,072 1,079 137,600
2016/08/05 1,130 1,134 1,086 1,096 134,900
2016/08/04 1,159 1,199 1,144 1,160 303,900
2016/08/03 1,106 1,168 1,106 1,159 227,900
2016/08/02 1,109 1,112 1,081 1,104 142,300
2016/08/01 1,061 1,123 1,046 1,121 230,100
2016/07/29 1,007 1,065 1,003 1,061 158,100
2016/07/28 1,033 1,039 993 996 109,400
2016/07/27 970 1,024 969 1,018 167,300
2016/07/26 942 965 942 957 78,100
2016/07/25 929 955 917 944 98,600
2016/07/22 926 929 915 929 50,300
2016/07/21 939 947 936 936 63,000
2016/07/20 942 945 921 939 84,900
2016/07/19 955 979 941 950 72,700
2016/07/15 995 995 956 960 83,400
2016/07/14 960 995 960 989 70,400
2016/07/13 970 984 952 956 50,000
2016/07/12 933 968 932 953 46,000
2016/07/11 878 920 878 917 34,400
2016/07/08 902 902 862 863 35,000
2016/07/07 890 902 882 888 39,600
2016/07/06 921 924 897 904 47,300
2016/07/05 937 940 924 931 31,600
2016/07/04 938 954 935 948 32,200
2016/07/01 958 967 950 950 19,800
2016/06/30 950 964 942 958 38,300
2016/06/29 930 958 920 949 40,100
2016/06/28 904 926 892 925 61,400
2016/06/27 894 909 894 904 76,900
2016/06/24 979 985 888 894 73,400
2016/06/23 962 976 951 971 25,500
2016/06/22 958 968 945 962 42,000
2016/06/21 942 963 932 958 32,900
2016/06/20 945 959 942 950 28,900
2016/06/17 923 943 920 927 41,200
2016/06/16 943 950 906 911 62,100
2016/06/15 968 982 937 937 109,500
2016/06/14 994 999 965 978 77,200
2016/06/13 1,013 1,013 991 992 54,400
2016/06/10 1,001 1,019 998 1,016 57,100
2016/06/09 1,021 1,029 1,005 1,011 36,100
2016/06/08 1,015 1,030 1,012 1,030 26,400
2016/06/07 1,028 1,028 1,006 1,010 46,300
2016/06/06 1,011 1,025 999 1,022 32,000
2016/06/03 1,039 1,040 1,018 1,020 44,800
2016/06/02 1,035 1,042 1,017 1,037 78,700
2016/06/01 1,022 1,037 1,018 1,030 62,600
2016/05/31 1,013 1,031 1,009 1,022 66,700
2016/05/30 1,009 1,013 1,002 1,010 34,800
2016/05/27 997 1,005 992 1,003 42,300
2016/05/26 1,023 1,023 1,005 1,008 121,300
2016/05/25 1,020 1,023 1,012 1,017 29,600
2016/05/24 1,017 1,018 1,007 1,008 19,200
2016/05/23 1,021 1,028 1,009 1,016 33,500
2016/05/20 1,020 1,025 1,017 1,022 27,400
2016/05/19 1,028 1,033 1,006 1,019 37,900
2016/05/18 1,009 1,020 1,004 1,019 41,600
2016/05/17 991 1,005 991 1,004 28,800
2016/05/16 993 1,004 989 989 35,900
2016/05/13 1,018 1,018 987 989 101,400
2016/05/12 1,011 1,027 1,005 1,025 32,500
2016/05/11 1,032 1,036 1,021 1,022 92,300
2016/05/10 1,004 1,038 994 1,032 89,300
2016/05/09 1,015 1,015 997 997 103,400
2016/05/06 1,015 1,022 1,001 1,015 108,800
2016/05/02 1,036 1,042 1,008 1,015 104,200
2016/04/28 1,076 1,108 1,064 1,066 117,500
2016/04/27 1,080 1,080 1,058 1,066 122,500
2016/04/26 1,088 1,088 1,058 1,074 90,000
2016/04/25 1,069 1,094 1,056 1,087 102,600
2016/04/22 1,063 1,074 1,054 1,069 99,800
2016/04/21 1,050 1,069 1,047 1,065 91,700
2016/04/20 1,037 1,047 1,023 1,035 94,300
2016/04/19 1,001 1,020 995 1,017 66,500
2016/04/18 1,000 1,003 981 984 93,800
2016/04/15 1,039 1,045 1,000 1,034 51,000
2016/04/14 1,040 1,055 1,036 1,050 60,500
2016/04/13 1,005 1,030 1,001 1,016 86,900
2016/04/12 974 1,003 974 994 39,100
2016/04/11 972 979 957 977 34,300
2016/04/08 952 977 932 970 69,900
2016/04/07 954 990 952 966 57,600
2016/04/06 966 974 943 955 82,000
2016/04/05 1,010 1,010 975 981 96,700
2016/04/04 1,011 1,027 999 1,016 90,800
2016/04/01 1,050 1,060 1,000 1,018 155,400
2016/03/31 1,009 1,044 1,009 1,035 132,800
2016/03/30 1,007 1,021 1,000 1,001 90,500
2016/03/29 1,018 1,025 991 1,020 104,900
2016/03/28 1,004 1,029 993 1,029 233,500
2016/03/25 1,034 1,060 1,028 1,041 125,900
2016/03/24 1,020 1,041 1,002 1,020 41,400
2016/03/23 1,038 1,038 1,010 1,016 61,200
2016/03/22 1,038 1,041 1,011 1,032 53,500
2016/03/18 999 1,019 988 1,016 65,800
2016/03/17 1,057 1,057 990 999 70,400
2016/03/16 1,036 1,044 1,026 1,027 18,200
2016/03/15 1,046 1,053 1,033 1,042 26,000
2016/03/14 1,034 1,051 1,006 1,049 43,100
2016/03/11 986 1,025 986 1,005 66,700
2016/03/10 1,020 1,030 999 999 64,100
2016/03/09 1,019 1,025 1,001 1,013 33,800
2016/03/08 1,027 1,043 1,016 1,024 30,900
2016/03/07 1,054 1,070 1,025 1,031 31,400
2016/03/04 1,045 1,061 1,043 1,059 29,200
2016/03/03 1,050 1,062 1,038 1,060 28,300
2016/03/02 1,035 1,057 1,035 1,050 25,400
2016/03/01 1,020 1,036 1,011 1,024 45,300
2016/02/29 1,013 1,041 1,013 1,020 49,800
2016/02/26 1,001 1,017 1,000 1,008 26,700
2016/02/25 966 997 966 986 69,400
2016/02/24 982 988 959 971 45,000
2016/02/23 1,026 1,026 982 994 68,000
2016/02/22 1,005 1,039 992 1,026 63,800
2016/02/19 1,006 1,015 981 1,003 47,800
2016/02/18 1,000 1,022 992 1,013 44,900
2016/02/17 997 1,006 960 972 50,800
2016/02/16 959 1,003 939 991 80,500
2016/02/15 949 955 921 951 61,700
2016/02/12 860 890 856 875 69,800
2016/02/10 943 966 893 915 71,700
2016/02/09 991 994 925 940 79,300
2016/02/08 982 1,022 967 1,013 39,500
2016/02/05 993 1,002 973 990 27,000
2016/02/04 1,019 1,028 1,006 1,008 30,800
2016/02/03 1,038 1,038 1,011 1,018 34,000
2016/02/02 1,064 1,066 1,045 1,062 30,800
2016/02/01 1,055 1,072 1,055 1,071 45,100
2016/01/29 1,020 1,036 999 1,035 47,300
2016/01/28 1,008 1,037 1,005 1,023 28,600
2016/01/27 1,019 1,026 1,015 1,022 26,100
2016/01/26 1,008 1,017 998 998 23,600
2016/01/25 1,020 1,049 1,015 1,033 32,400
2016/01/22 979 1,017 979 1,015 34,100
2016/01/21 989 1,011 953 953 33,000
2016/01/20 1,022 1,023 990 993 52,500
2016/01/19 1,025 1,038 1,018 1,022 20,400
2016/01/18 1,019 1,031 1,012 1,025 43,000
2016/01/15 1,061 1,079 1,045 1,054 81,000
2016/01/14 1,025 1,045 1,016 1,041 67,000
2016/01/13 1,017 1,052 1,016 1,048 52,700
2016/01/12 1,056 1,068 1,006 1,006 89,700
2016/01/08 1,069 1,100 1,068 1,084 52,700
2016/01/07 1,092 1,097 1,072 1,076 60,400
2016/01/06 1,103 1,112 1,080 1,092 46,400
2016/01/05 1,121 1,125 1,102 1,112 30,400
2016/01/04 1,152 1,163 1,124 1,125 44,900

このページの先頭へ