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
2020/12/30 2,629 2,629 2,564 2,582 73,100
2020/12/29 2,568 2,619 2,560 2,619 101,500
2020/12/28 2,601 2,639 2,548 2,561 121,900
2020/12/25 2,611 2,625 2,566 2,581 157,100
2020/12/24 2,649 2,722 2,649 2,711 95,200
2020/12/23 2,592 2,642 2,592 2,636 45,600
2020/12/22 2,639 2,654 2,592 2,602 68,400
2020/12/21 2,634 2,678 2,606 2,678 69,600
2020/12/18 2,707 2,718 2,608 2,608 141,800
2020/12/17 2,734 2,768 2,718 2,757 67,100
2020/12/16 2,772 2,772 2,719 2,724 70,700
2020/12/15 2,777 2,821 2,764 2,767 46,300
2020/12/14 2,758 2,806 2,747 2,777 46,600
2020/12/11 2,796 2,822 2,749 2,783 48,400
2020/12/10 2,800 2,860 2,765 2,779 77,700
2020/12/09 2,800 2,846 2,760 2,842 80,300
2020/12/08 2,795 2,831 2,731 2,818 71,300
2020/12/07 2,875 2,916 2,819 2,841 43,800
2020/12/04 2,896 2,896 2,835 2,872 79,600
2020/12/03 2,875 2,920 2,866 2,905 55,700
2020/12/02 2,887 2,936 2,858 2,869 84,700
2020/12/01 2,850 2,944 2,815 2,859 167,500
2020/11/30 2,783 2,838 2,776 2,800 153,700
2020/11/27 2,733 2,762 2,660 2,743 128,000
2020/11/26 2,673 2,726 2,673 2,699 115,300
2020/11/25 2,660 2,713 2,622 2,623 126,700
2020/11/24 2,550 2,637 2,550 2,622 163,000
2020/11/20 2,487 2,537 2,486 2,524 69,600
2020/11/19 2,494 2,516 2,448 2,505 165,100
2020/11/18 2,558 2,558 2,486 2,493 94,900
2020/11/17 2,595 2,595 2,524 2,525 107,500
2020/11/16 2,525 2,590 2,520 2,586 80,700
2020/11/13 2,553 2,560 2,511 2,516 49,100
2020/11/12 2,552 2,590 2,550 2,557 56,100
2020/11/11 2,551 2,573 2,536 2,536 73,600
2020/11/10 2,536 2,609 2,522 2,562 110,200
2020/11/09 2,600 2,649 2,578 2,636 103,200
2020/11/06 2,552 2,583 2,524 2,571 71,700
2020/11/05 2,490 2,550 2,490 2,537 148,200
2020/11/04 2,500 2,523 2,466 2,494 79,900
2020/11/02 2,495 2,506 2,458 2,480 83,200
2020/10/30 2,499 2,531 2,436 2,447 92,800
2020/10/29 2,457 2,473 2,423 2,470 100,100
2020/10/28 2,450 2,513 2,447 2,505 112,000
2020/10/27 2,410 2,433 2,388 2,433 43,000
2020/10/26 2,460 2,484 2,423 2,444 90,700
2020/10/23 2,390 2,433 2,365 2,417 74,900
2020/10/22 2,414 2,460 2,384 2,410 81,500
2020/10/21 2,420 2,456 2,414 2,414 88,700
2020/10/20 2,398 2,432 2,387 2,390 91,200
2020/10/19 2,352 2,393 2,346 2,385 75,600
2020/10/16 2,310 2,337 2,295 2,331 96,500
2020/10/15 2,356 2,356 2,317 2,329 57,700
2020/10/14 2,396 2,396 2,364 2,372 71,900
2020/10/13 2,394 2,403 2,358 2,396 67,900
2020/10/12 2,414 2,437 2,388 2,392 114,500
2020/10/09 2,371 2,406 2,362 2,394 175,900
2020/10/08 2,305 2,346 2,303 2,346 113,300
2020/10/07 2,304 2,315 2,256 2,309 203,100
2020/10/06 2,348 2,362 2,321 2,340 97,500
2020/10/05 2,352 2,410 2,324 2,338 112,800
2020/10/02 2,351 2,410 2,302 2,312 209,900
2020/09/30 2,423 2,457 2,394 2,401 91,300
2020/09/29 2,404 2,436 2,393 2,426 138,300
2020/09/28 2,450 2,471 2,337 2,380 314,900
2020/09/25 2,498 2,558 2,498 2,536 141,200
2020/09/24 2,519 2,539 2,473 2,500 146,500
2020/09/23 2,487 2,563 2,457 2,550 158,700
2020/09/18 2,465 2,500 2,446 2,499 123,400
2020/09/17 2,425 2,467 2,415 2,465 145,000
2020/09/16 2,373 2,400 2,359 2,395 86,200
2020/09/15 2,358 2,384 2,337 2,367 122,300
2020/09/14 2,265 2,365 2,265 2,357 157,100
2020/09/11 2,243 2,264 2,220 2,252 141,900
2020/09/10 2,231 2,294 2,209 2,235 122,200
2020/09/09 2,159 2,231 2,159 2,223 119,500
2020/09/08 2,162 2,214 2,159 2,209 88,900
2020/09/07 2,139 2,173 2,128 2,140 75,300
2020/09/04 2,132 2,165 2,122 2,159 90,000
2020/09/03 2,181 2,231 2,181 2,182 107,900
2020/09/02 2,142 2,180 2,140 2,164 58,000
2020/09/01 2,128 2,148 2,101 2,118 87,600
2020/08/31 2,129 2,174 2,129 2,144 96,900
2020/08/28 2,113 2,155 2,091 2,102 102,500
2020/08/27 2,143 2,155 2,111 2,114 56,300
2020/08/26 2,108 2,134 2,097 2,127 86,000
2020/08/25 2,075 2,097 2,063 2,078 73,200
2020/08/24 2,040 2,070 2,034 2,053 59,000
2020/08/21 2,048 2,054 2,026 2,031 59,900
2020/08/20 2,063 2,075 2,023 2,029 73,200
2020/08/19 2,114 2,114 2,073 2,086 71,700
2020/08/18 2,178 2,178 2,116 2,119 99,900
2020/08/17 2,171 2,192 2,158 2,166 41,400
2020/08/14 2,215 2,239 2,182 2,182 58,700
2020/08/13 2,207 2,219 2,177 2,195 63,000
2020/08/12 2,170 2,202 2,131 2,157 111,100
2020/08/11 2,105 2,156 2,083 2,150 112,600
2020/08/07 2,211 2,212 2,147 2,149 92,700
2020/08/06 2,216 2,216 2,189 2,207 69,900
2020/08/05 2,211 2,244 2,150 2,231 56,500
2020/08/04 2,292 2,313 2,231 2,234 80,900
2020/08/03 2,282 2,287 2,246 2,281 40,600
2020/07/31 2,311 2,311 2,236 2,250 70,600
2020/07/30 2,361 2,386 2,319 2,326 65,200
2020/07/29 2,372 2,388 2,320 2,338 63,600
2020/07/28 2,395 2,424 2,358 2,407 68,700
2020/07/27 2,372 2,391 2,301 2,359 111,900
2020/07/22 2,451 2,493 2,422 2,422 125,400
2020/07/21 2,454 2,525 2,443 2,487 165,200
2020/07/20 2,336 2,449 2,336 2,425 183,800
2020/07/17 2,228 2,310 2,221 2,306 139,400
2020/07/16 2,250 2,349 2,250 2,273 223,000
2020/07/15 2,387 2,425 2,355 2,408 61,700
2020/07/14 2,373 2,383 2,331 2,350 42,000
2020/07/13 2,398 2,398 2,324 2,364 73,400
2020/07/10 2,360 2,424 2,360 2,367 106,500
2020/07/09 2,381 2,394 2,347 2,372 41,300
2020/07/08 2,392 2,425 2,377 2,377 57,900
2020/07/07 2,400 2,462 2,400 2,413 101,300
2020/07/06 2,342 2,387 2,326 2,387 59,800
2020/07/03 2,293 2,333 2,288 2,325 60,000
2020/07/02 2,324 2,350 2,291 2,312 99,800
2020/07/01 2,315 2,361 2,315 2,323 64,400
2020/06/30 2,348 2,379 2,315 2,315 78,600
2020/06/29 2,289 2,345 2,269 2,323 59,200
2020/06/26 2,345 2,354 2,309 2,337 46,800
2020/06/25 2,306 2,326 2,283 2,310 55,000
2020/06/24 2,336 2,344 2,314 2,318 86,800
2020/06/23 2,250 2,348 2,248 2,323 163,300
2020/06/22 2,243 2,251 2,203 2,222 118,200
2020/06/19 2,276 2,283 2,218 2,244 99,000
2020/06/18 2,289 2,289 2,225 2,255 68,700
2020/06/17 2,244 2,284 2,236 2,280 58,600
2020/06/16 2,210 2,235 2,175 2,235 72,200
2020/06/15 2,239 2,245 2,105 2,105 62,100
2020/06/12 2,219 2,252 2,183 2,239 75,200
2020/06/11 2,266 2,296 2,258 2,258 66,100
2020/06/10 2,206 2,289 2,205 2,264 96,100
2020/06/09 2,239 2,239 2,182 2,218 70,600
2020/06/08 2,251 2,254 2,210 2,247 90,000
2020/06/05 2,265 2,265 2,215 2,225 93,800
2020/06/04 2,309 2,313 2,269 2,274 71,100
2020/06/03 2,350 2,358 2,270 2,295 125,700
2020/06/02 2,305 2,324 2,280 2,316 91,000
2020/06/01 2,260 2,303 2,226 2,302 112,800
2020/05/29 2,230 2,262 2,223 2,238 83,800
2020/05/28 2,273 2,277 2,196 2,238 126,800
2020/05/27 2,289 2,302 2,265 2,295 130,000
2020/05/26 2,275 2,293 2,254 2,286 75,600
2020/05/25 2,235 2,275 2,228 2,245 42,100
2020/05/22 2,233 2,248 2,213 2,233 43,200
2020/05/21 2,230 2,255 2,211 2,233 49,000
2020/05/20 2,136 2,222 2,136 2,215 85,800
2020/05/19 2,126 2,141 2,085 2,135 65,700
2020/05/18 2,176 2,182 2,075 2,079 103,800
2020/05/15 2,159 2,191 2,103 2,180 60,900
2020/05/14 2,208 2,208 2,127 2,127 85,300
2020/05/13 2,187 2,224 2,162 2,220 61,500
2020/05/12 2,220 2,241 2,190 2,226 121,300
2020/05/11 2,198 2,211 2,175 2,192 83,400
2020/05/08 2,150 2,166 2,135 2,161 80,500
2020/05/07 2,060 2,119 2,059 2,113 62,000
2020/05/01 2,110 2,110 2,045 2,073 75,800
2020/04/30 2,130 2,155 2,096 2,107 99,900
2020/04/28 2,096 2,110 2,065 2,093 106,200
2020/04/27 2,021 2,066 2,018 2,065 75,100
2020/04/24 2,041 2,041 1,980 1,999 76,600
2020/04/23 2,066 2,075 2,020 2,041 86,000
2020/04/22 2,061 2,061 1,993 2,041 65,900
2020/04/21 2,085 2,110 2,061 2,071 96,500
2020/04/20 2,071 2,138 2,023 2,114 81,200
2020/04/17 2,046 2,126 2,009 2,074 162,900
2020/04/16 1,891 2,015 1,889 2,014 112,300
2020/04/15 1,971 1,971 1,917 1,930 109,200
2020/04/14 1,917 1,975 1,902 1,970 96,800
2020/04/13 1,946 1,966 1,912 1,922 131,600
2020/04/10 1,939 1,963 1,902 1,955 115,500
2020/04/09 1,961 1,975 1,897 1,939 126,500
2020/04/08 1,921 1,950 1,900 1,919 151,800
2020/04/07 1,847 1,964 1,847 1,921 185,600
2020/04/06 1,694 1,810 1,679 1,807 112,200
2020/04/03 1,715 1,765 1,680 1,713 136,800
2020/04/02 1,684 1,725 1,644 1,717 189,200
2020/04/01 1,732 1,790 1,696 1,724 187,700
2020/03/31 1,764 1,809 1,738 1,769 147,600
2020/03/30 1,784 1,840 1,656 1,724 227,300
2020/03/27 1,782 1,850 1,779 1,837 248,700
2020/03/26 1,714 1,780 1,674 1,742 274,700
2020/03/25 1,763 1,769 1,616 1,714 304,300
2020/03/24 1,522 1,621 1,501 1,611 146,800
2020/03/23 1,485 1,530 1,404 1,462 336,800
2020/03/19 1,660 1,660 1,507 1,525 212,800
2020/03/18 1,633 1,652 1,587 1,591 266,100
2020/03/17 1,458 1,609 1,429 1,601 250,000
2020/03/16 1,530 1,592 1,486 1,512 179,300
2020/03/13 1,484 1,558 1,420 1,505 295,100
2020/03/12 1,645 1,687 1,597 1,635 249,500
2020/03/11 1,815 1,815 1,699 1,699 291,600
2020/03/10 1,766 1,863 1,719 1,855 138,500
2020/03/09 1,867 1,894 1,802 1,813 240,100
2020/03/06 2,010 2,010 1,920 1,932 207,600
2020/03/05 2,028 2,047 1,956 1,972 140,300
2020/03/04 1,970 2,034 1,963 2,004 143,000
2020/03/03 2,113 2,113 1,999 1,999 208,500
2020/03/02 2,019 2,098 2,009 2,063 217,400
2020/02/28 2,027 2,057 1,981 1,997 210,300
2020/02/27 2,118 2,133 2,082 2,097 190,600
2020/02/26 2,102 2,143 2,071 2,137 161,000
2020/02/25 2,076 2,174 2,032 2,130 199,100
2020/02/21 2,208 2,249 2,208 2,226 143,100
2020/02/20 2,289 2,307 2,213 2,226 126,000
2020/02/19 2,237 2,255 2,209 2,230 154,500
2020/02/18 2,303 2,306 2,201 2,209 189,100
2020/02/17 2,391 2,391 2,336 2,344 93,200
2020/02/14 2,427 2,440 2,387 2,403 119,600
2020/02/13 2,442 2,458 2,415 2,430 171,100
2020/02/12 2,405 2,417 2,375 2,408 186,700
2020/02/10 2,408 2,427 2,389 2,402 106,700
2020/02/07 2,437 2,443 2,408 2,422 129,200
2020/02/06 2,502 2,529 2,474 2,474 253,800
2020/02/05 2,417 2,473 2,413 2,440 294,300
2020/02/04 2,347 2,378 2,329 2,367 126,800
2020/02/03 2,298 2,354 2,283 2,347 162,200
2020/01/31 2,347 2,388 2,311 2,361 181,900
2020/01/30 2,410 2,427 2,317 2,358 428,200
2020/01/29 2,464 2,488 2,400 2,420 236,600
2020/01/28 2,402 2,452 2,379 2,444 257,300
2020/01/27 2,490 2,530 2,477 2,496 329,400
2020/01/24 2,485 2,618 2,476 2,555 673,200
2020/01/23 2,350 2,441 2,348 2,409 393,600
2020/01/22 2,239 2,347 2,231 2,339 248,400
2020/01/21 2,254 2,254 2,214 2,239 120,600
2020/01/20 2,221 2,271 2,221 2,262 90,900
2020/01/17 2,264 2,268 2,222 2,244 144,300
2020/01/16 2,237 2,241 2,212 2,232 101,100
2020/01/15 2,267 2,289 2,227 2,240 189,900
2020/01/14 2,360 2,361 2,281 2,291 243,500
2020/01/10 2,331 2,361 2,321 2,342 292,700
2020/01/09 2,191 2,290 2,190 2,282 268,800
2020/01/08 2,160 2,178 2,124 2,167 173,200
2020/01/07 2,185 2,209 2,164 2,170 123,800
2020/01/06 2,162 2,180 2,144 2,161 174,900

このページの先頭へ