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
2019/12/30 2,195 2,200 2,163 2,199 131,300
2019/12/27 2,154 2,229 2,154 2,196 192,800
2019/12/26 2,190 2,218 2,190 2,204 158,900
2019/12/25 2,182 2,195 2,160 2,191 93,200
2019/12/24 2,170 2,195 2,164 2,174 110,400
2019/12/23 2,188 2,188 2,154 2,158 79,000
2019/12/20 2,161 2,203 2,160 2,168 179,800
2019/12/19 2,167 2,183 2,156 2,161 95,600
2019/12/18 2,183 2,193 2,151 2,159 148,300
2019/12/17 2,193 2,198 2,168 2,179 110,100
2019/12/16 2,150 2,179 2,146 2,176 109,700
2019/12/13 2,162 2,169 2,126 2,140 174,600
2019/12/12 2,044 2,118 2,044 2,102 193,200
2019/12/11 2,026 2,059 2,020 2,045 121,000
2019/12/10 2,032 2,045 2,020 2,035 72,800
2019/12/09 2,067 2,069 2,035 2,035 69,100
2019/12/06 1,990 2,035 1,985 2,031 78,600
2019/12/05 2,020 2,028 1,999 2,024 77,500
2019/12/04 1,988 2,000 1,969 1,998 63,200
2019/12/03 1,976 2,022 1,970 2,008 93,400
2019/12/02 2,040 2,055 2,002 2,012 100,600
2019/11/29 2,019 2,043 2,006 2,026 66,700
2019/11/28 2,041 2,044 2,010 2,019 73,200
2019/11/27 2,074 2,083 2,040 2,063 150,300
2019/11/26 2,049 2,073 2,043 2,067 124,600
2019/11/25 2,026 2,048 2,010 2,015 77,400
2019/11/22 2,000 2,031 1,987 2,014 79,900
2019/11/21 2,031 2,031 1,960 2,001 130,200
2019/11/20 2,053 2,076 2,036 2,042 74,200
2019/11/19 2,096 2,096 2,055 2,069 79,700
2019/11/18 2,120 2,127 2,100 2,106 99,900
2019/11/15 2,056 2,089 2,040 2,089 80,600
2019/11/14 2,063 2,079 2,038 2,039 57,200
2019/11/13 2,070 2,070 2,043 2,064 84,300
2019/11/12 2,060 2,069 2,032 2,052 83,700
2019/11/11 2,074 2,086 2,041 2,053 106,500
2019/11/08 2,130 2,138 2,070 2,083 103,700
2019/11/07 2,109 2,122 2,087 2,122 102,000
2019/11/06 2,110 2,122 2,096 2,122 93,700
2019/11/05 2,160 2,169 2,098 2,102 111,200
2019/11/01 2,105 2,125 2,090 2,100 84,900
2019/10/31 2,143 2,150 2,103 2,129 128,300
2019/10/30 2,184 2,184 2,153 2,172 206,400
2019/10/29 2,201 2,236 2,174 2,207 222,500
2019/10/28 2,130 2,168 2,130 2,164 226,900
2019/10/25 2,080 2,110 2,076 2,107 180,300
2019/10/24 2,040 2,073 2,020 2,065 131,100
2019/10/23 2,056 2,056 1,998 2,040 183,900
2019/10/21 2,004 2,066 2,004 2,050 156,200
2019/10/18 1,962 2,034 1,956 2,006 158,300
2019/10/17 1,940 1,970 1,911 1,961 96,400
2019/10/16 1,978 1,995 1,954 1,954 166,800
2019/10/15 1,920 1,961 1,915 1,936 163,500
2019/10/11 1,875 1,904 1,863 1,891 123,000
2019/10/10 1,830 1,865 1,828 1,864 160,900
2019/10/09 1,785 1,816 1,772 1,811 81,600
2019/10/08 1,750 1,816 1,750 1,807 170,600
2019/10/07 1,758 1,760 1,722 1,729 86,800
2019/10/04 1,749 1,758 1,740 1,747 111,600
2019/10/03 1,728 1,744 1,726 1,738 144,800
2019/10/02 1,804 1,811 1,768 1,775 190,000
2019/10/01 1,736 1,825 1,736 1,825 216,200
2019/09/30 1,765 1,822 1,725 1,734 341,700
2019/09/27 1,919 1,919 1,873 1,898 108,100
2019/09/26 1,910 1,927 1,893 1,905 117,500
2019/09/25 1,890 1,890 1,864 1,879 64,900
2019/09/24 1,870 1,905 1,858 1,878 140,800
2019/09/20 1,911 1,912 1,875 1,877 74,300
2019/09/19 1,895 1,933 1,888 1,892 168,900
2019/09/18 1,894 1,896 1,851 1,865 95,800
2019/09/17 1,912 1,914 1,887 1,900 124,600
2019/09/13 1,880 1,935 1,876 1,931 200,300
2019/09/12 1,831 1,874 1,831 1,864 165,000
2019/09/11 1,820 1,829 1,801 1,821 79,200
2019/09/10 1,810 1,832 1,791 1,818 68,100
2019/09/09 1,799 1,811 1,783 1,797 69,400
2019/09/06 1,802 1,816 1,792 1,798 69,500
2019/09/05 1,779 1,839 1,779 1,808 123,800
2019/09/04 1,757 1,762 1,733 1,761 77,200
2019/09/03 1,750 1,768 1,748 1,763 57,100
2019/09/02 1,774 1,784 1,762 1,772 62,400
2019/08/30 1,730 1,799 1,730 1,788 85,600
2019/08/29 1,720 1,738 1,716 1,734 49,700
2019/08/28 1,761 1,764 1,731 1,738 79,800
2019/08/27 1,743 1,765 1,743 1,760 54,200
2019/08/26 1,731 1,744 1,706 1,733 85,700
2019/08/23 1,765 1,774 1,751 1,769 77,600
2019/08/22 1,780 1,798 1,764 1,767 61,600
2019/08/21 1,763 1,779 1,751 1,777 77,500
2019/08/20 1,764 1,786 1,744 1,782 67,200
2019/08/19 1,800 1,807 1,758 1,758 102,700
2019/08/16 1,770 1,794 1,765 1,783 106,100
2019/08/15 1,711 1,779 1,711 1,774 149,000
2019/08/14 1,756 1,771 1,741 1,751 93,100
2019/08/13 1,704 1,726 1,682 1,716 68,700
2019/08/09 1,720 1,736 1,714 1,727 90,300
2019/08/08 1,714 1,739 1,696 1,715 90,600
2019/08/07 1,700 1,714 1,674 1,697 111,000
2019/08/06 1,658 1,725 1,652 1,715 122,100
2019/08/05 1,779 1,788 1,714 1,739 154,800
2019/08/02 1,760 1,808 1,743 1,792 139,500
2019/08/01 1,795 1,823 1,779 1,817 106,600
2019/07/31 1,813 1,838 1,801 1,825 135,600
2019/07/30 1,800 1,848 1,800 1,840 137,900
2019/07/29 1,834 1,852 1,809 1,815 211,400
2019/07/26 1,834 1,866 1,822 1,853 196,100
2019/07/25 1,840 1,851 1,810 1,843 206,600
2019/07/24 1,797 1,831 1,794 1,812 198,300
2019/07/23 1,734 1,786 1,734 1,765 287,000
2019/07/22 1,681 1,725 1,680 1,722 141,700
2019/07/19 1,633 1,699 1,629 1,686 117,500
2019/07/18 1,692 1,692 1,613 1,621 199,400
2019/07/17 1,664 1,709 1,625 1,709 247,200
2019/07/16 1,572 1,661 1,572 1,635 227,900
2019/07/12 1,621 1,635 1,550 1,577 120,200
2019/07/11 1,599 1,622 1,595 1,622 88,000
2019/07/10 1,591 1,594 1,555 1,579 193,300
2019/07/09 1,644 1,644 1,590 1,594 94,000
2019/07/08 1,666 1,669 1,637 1,642 88,400
2019/07/05 1,656 1,679 1,656 1,666 60,400
2019/07/04 1,672 1,673 1,640 1,651 70,400
2019/07/03 1,680 1,680 1,652 1,671 77,500
2019/07/02 1,680 1,695 1,677 1,693 92,600
2019/07/01 1,658 1,687 1,648 1,687 110,600
2019/06/28 1,618 1,626 1,594 1,608 120,000
2019/06/27 1,597 1,626 1,597 1,618 119,700
2019/06/26 1,562 1,597 1,560 1,573 69,600
2019/06/25 1,581 1,599 1,566 1,572 75,400
2019/06/24 1,591 1,596 1,566 1,586 56,500
2019/06/21 1,589 1,594 1,573 1,592 112,100
2019/06/20 1,585 1,588 1,552 1,581 77,100
2019/06/19 1,574 1,600 1,573 1,586 134,900
2019/06/18 1,553 1,570 1,536 1,536 80,700
2019/06/17 1,541 1,558 1,523 1,552 112,700
2019/06/14 1,540 1,543 1,525 1,541 78,500
2019/06/13 1,566 1,568 1,532 1,541 121,500
2019/06/12 1,562 1,580 1,559 1,572 158,500
2019/06/11 1,540 1,558 1,540 1,548 160,500
2019/06/10 1,545 1,555 1,529 1,543 108,200
2019/06/07 1,494 1,526 1,481 1,512 105,700
2019/06/06 1,517 1,518 1,478 1,478 74,600
2019/06/05 1,523 1,546 1,511 1,530 108,500
2019/06/04 1,448 1,473 1,445 1,472 74,400
2019/06/03 1,447 1,471 1,445 1,449 101,900
2019/05/31 1,476 1,495 1,463 1,477 91,400
2019/05/30 1,465 1,496 1,463 1,489 84,300
2019/05/29 1,464 1,484 1,441 1,477 91,800
2019/05/28 1,479 1,507 1,475 1,505 180,100
2019/05/27 1,481 1,514 1,478 1,483 74,200
2019/05/24 1,442 1,498 1,437 1,488 102,300
2019/05/23 1,494 1,506 1,470 1,470 101,800
2019/05/22 1,528 1,553 1,514 1,514 129,800
2019/05/21 1,510 1,520 1,478 1,509 119,500
2019/05/20 1,566 1,573 1,529 1,531 112,000
2019/05/17 1,591 1,597 1,565 1,566 88,600
2019/05/16 1,596 1,600 1,561 1,572 102,100
2019/05/15 1,585 1,601 1,550 1,582 97,700
2019/05/14 1,476 1,557 1,463 1,553 84,200
2019/05/13 1,567 1,584 1,556 1,556 117,400
2019/05/10 1,569 1,625 1,556 1,576 165,600
2019/05/09 1,574 1,601 1,562 1,574 155,300
2019/05/08 1,575 1,596 1,569 1,579 127,900
2019/05/07 1,649 1,650 1,614 1,615 147,600
2019/04/26 1,669 1,669 1,635 1,655 97,200
2019/04/25 1,675 1,699 1,663 1,694 95,700
2019/04/24 1,689 1,702 1,674 1,676 79,100
2019/04/23 1,720 1,720 1,692 1,697 104,400
2019/04/22 1,703 1,729 1,689 1,715 78,400
2019/04/19 1,725 1,728 1,706 1,719 86,200
2019/04/18 1,733 1,740 1,701 1,712 104,700
2019/04/17 1,721 1,743 1,713 1,722 103,500
2019/04/16 1,717 1,724 1,710 1,720 64,000
2019/04/15 1,723 1,725 1,704 1,719 86,900
2019/04/12 1,706 1,709 1,693 1,696 103,200
2019/04/11 1,700 1,722 1,692 1,706 103,300
2019/04/10 1,693 1,720 1,686 1,718 127,800
2019/04/09 1,715 1,745 1,704 1,730 129,400
2019/04/08 1,770 1,770 1,700 1,715 249,800
2019/04/05 1,682 1,756 1,667 1,745 484,300
2019/04/04 1,710 1,729 1,666 1,677 518,800
2019/04/03 1,592 1,700 1,588 1,682 506,800
2019/04/02 1,576 1,597 1,548 1,589 229,100
2019/04/01 1,510 1,576 1,507 1,552 343,700
2019/03/29 1,519 1,519 1,469 1,474 152,300
2019/03/28 1,531 1,533 1,480 1,495 154,700
2019/03/27 1,536 1,550 1,526 1,550 96,800
2019/03/26 1,504 1,543 1,503 1,535 152,000
2019/03/25 1,499 1,500 1,463 1,498 104,200
2019/03/22 1,525 1,534 1,508 1,533 110,500
2019/03/20 1,483 1,520 1,472 1,519 118,900
2019/03/19 1,495 1,501 1,464 1,498 60,400
2019/03/18 1,473 1,492 1,472 1,491 81,100
2019/03/15 1,462 1,485 1,450 1,452 121,100
2019/03/14 1,481 1,481 1,461 1,464 112,800
2019/03/13 1,458 1,481 1,454 1,471 102,700
2019/03/12 1,456 1,492 1,451 1,475 91,800
2019/03/11 1,422 1,438 1,405 1,433 80,700
2019/03/08 1,467 1,470 1,413 1,417 119,800
2019/03/07 1,496 1,499 1,475 1,497 84,200
2019/03/06 1,514 1,525 1,502 1,516 67,500
2019/03/05 1,543 1,545 1,510 1,517 110,400
2019/03/04 1,544 1,575 1,542 1,572 77,900
2019/03/01 1,518 1,543 1,518 1,529 94,900
2019/02/28 1,528 1,528 1,497 1,517 155,600
2019/02/27 1,525 1,538 1,514 1,528 142,900
2019/02/26 1,506 1,530 1,495 1,517 156,100
2019/02/25 1,502 1,508 1,491 1,492 50,800
2019/02/22 1,482 1,488 1,469 1,484 36,600
2019/02/21 1,473 1,501 1,469 1,488 79,900
2019/02/20 1,488 1,495 1,474 1,484 78,600
2019/02/19 1,483 1,494 1,477 1,486 87,700
2019/02/18 1,531 1,531 1,495 1,497 67,000
2019/02/15 1,514 1,519 1,474 1,486 92,900
2019/02/14 1,520 1,539 1,512 1,531 128,000
2019/02/13 1,496 1,527 1,479 1,519 155,400
2019/02/12 1,388 1,472 1,379 1,472 138,300
2019/02/08 1,406 1,430 1,385 1,395 137,500
2019/02/07 1,447 1,455 1,425 1,436 152,500
2019/02/06 1,430 1,461 1,430 1,447 186,400
2019/02/05 1,424 1,432 1,408 1,429 108,500
2019/02/04 1,400 1,422 1,397 1,414 98,700
2019/02/01 1,386 1,407 1,383 1,384 83,700
2019/01/31 1,410 1,413 1,386 1,394 133,900
2019/01/30 1,386 1,420 1,380 1,380 272,100
2019/01/29 1,386 1,413 1,372 1,406 153,800
2019/01/28 1,387 1,424 1,382 1,400 249,800
2019/01/25 1,343 1,390 1,343 1,364 169,300
2019/01/24 1,282 1,340 1,273 1,335 148,800
2019/01/23 1,251 1,289 1,235 1,279 158,200
2019/01/22 1,299 1,299 1,255 1,257 115,100
2019/01/21 1,288 1,321 1,278 1,298 202,700
2019/01/18 1,260 1,289 1,232 1,280 195,200
2019/01/17 1,267 1,289 1,251 1,259 104,100
2019/01/16 1,287 1,288 1,254 1,261 88,900
2019/01/15 1,247 1,289 1,227 1,279 133,200
2019/01/11 1,265 1,293 1,257 1,260 110,400
2019/01/10 1,269 1,271 1,242 1,264 109,200
2019/01/09 1,269 1,275 1,256 1,272 100,700
2019/01/08 1,261 1,286 1,248 1,273 101,600
2019/01/07 1,265 1,271 1,247 1,251 158,600
2019/01/04 1,245 1,245 1,190 1,232 146,600

このページの先頭へ