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
2021/12/30 2,610 2,660 2,584 2,650 99,200
2021/12/29 2,600 2,634 2,578 2,608 117,500
2021/12/28 2,564 2,615 2,554 2,598 212,400
2021/12/27 2,632 2,632 2,490 2,527 299,100
2021/12/24 2,592 2,650 2,578 2,635 321,300
2021/12/23 2,540 2,569 2,529 2,569 142,800
2021/12/22 2,464 2,519 2,463 2,508 124,300
2021/12/21 2,410 2,453 2,380 2,451 78,200
2021/12/20 2,420 2,433 2,382 2,382 73,100
2021/12/17 2,450 2,456 2,423 2,435 80,800
2021/12/16 2,491 2,496 2,452 2,496 66,100
2021/12/15 2,429 2,451 2,420 2,425 32,400
2021/12/14 2,459 2,459 2,425 2,431 47,300
2021/12/13 2,450 2,465 2,443 2,457 37,500
2021/12/10 2,450 2,466 2,428 2,439 33,100
2021/12/09 2,472 2,495 2,460 2,464 46,600
2021/12/08 2,513 2,521 2,487 2,492 69,100
2021/12/07 2,420 2,467 2,407 2,466 87,300
2021/12/06 2,384 2,425 2,372 2,419 70,000
2021/12/03 2,384 2,388 2,325 2,383 73,700
2021/12/02 2,336 2,410 2,323 2,382 87,900
2021/12/01 2,337 2,362 2,302 2,352 67,000
2021/11/30 2,379 2,422 2,341 2,341 91,000
2021/11/29 2,323 2,394 2,322 2,329 71,800
2021/11/26 2,437 2,437 2,360 2,392 119,900
2021/11/25 2,475 2,484 2,437 2,444 50,500
2021/11/24 2,499 2,502 2,432 2,442 96,300
2021/11/22 2,544 2,544 2,514 2,523 43,300
2021/11/19 2,500 2,550 2,500 2,544 59,000
2021/11/18 2,507 2,514 2,480 2,494 101,200
2021/11/17 2,538 2,544 2,506 2,520 69,200
2021/11/16 2,570 2,570 2,533 2,548 44,700
2021/11/15 2,551 2,569 2,537 2,554 71,200
2021/11/12 2,528 2,544 2,515 2,519 45,900
2021/11/11 2,451 2,516 2,437 2,500 60,800
2021/11/10 2,526 2,533 2,498 2,501 46,100
2021/11/09 2,535 2,550 2,515 2,528 76,400
2021/11/08 2,520 2,532 2,491 2,514 74,600
2021/11/05 2,501 2,531 2,498 2,519 83,200
2021/11/04 2,502 2,523 2,484 2,487 114,300
2021/11/02 2,500 2,518 2,466 2,466 46,500
2021/11/01 2,539 2,545 2,508 2,529 57,200
2021/10/29 2,470 2,489 2,425 2,489 94,300
2021/10/28 2,406 2,480 2,401 2,465 97,000
2021/10/27 2,429 2,437 2,388 2,399 51,700
2021/10/26 2,439 2,463 2,433 2,437 60,900
2021/10/25 2,414 2,420 2,393 2,401 63,700
2021/10/22 2,379 2,463 2,354 2,426 92,600
2021/10/21 2,444 2,459 2,401 2,401 84,600
2021/10/20 2,554 2,575 2,481 2,486 105,500
2021/10/19 2,516 2,549 2,511 2,543 101,900
2021/10/18 2,450 2,495 2,432 2,491 158,500
2021/10/15 2,324 2,425 2,324 2,421 140,500
2021/10/14 2,265 2,298 2,260 2,288 121,900
2021/10/13 2,245 2,266 2,218 2,257 103,700
2021/10/12 2,280 2,294 2,249 2,270 137,900
2021/10/11 2,278 2,293 2,232 2,286 98,700
2021/10/08 2,293 2,317 2,277 2,278 147,900
2021/10/07 2,243 2,282 2,226 2,233 143,400
2021/10/06 2,289 2,325 2,208 2,216 144,500
2021/10/05 2,250 2,272 2,201 2,244 163,400
2021/10/04 2,407 2,413 2,278 2,291 134,100
2021/10/01 2,433 2,457 2,361 2,375 185,900
2021/09/30 2,489 2,501 2,433 2,455 232,300
2021/09/29 2,507 2,536 2,459 2,487 294,800
2021/09/28 2,628 2,630 2,545 2,590 261,900
2021/09/27 2,725 2,739 2,618 2,662 544,400
2021/09/24 2,681 2,720 2,670 2,712 368,200
2021/09/22 2,594 2,640 2,578 2,635 167,900
2021/09/21 2,539 2,614 2,539 2,595 218,300
2021/09/17 2,642 2,660 2,631 2,645 138,800
2021/09/16 2,673 2,673 2,600 2,633 146,800
2021/09/15 2,690 2,690 2,661 2,677 151,200
2021/09/14 2,694 2,720 2,678 2,714 151,600
2021/09/13 2,620 2,686 2,614 2,686 178,800
2021/09/10 2,512 2,634 2,512 2,634 299,700
2021/09/09 2,485 2,505 2,461 2,490 128,000
2021/09/08 2,480 2,513 2,474 2,509 128,600
2021/09/07 2,495 2,507 2,465 2,485 135,100
2021/09/06 2,481 2,490 2,457 2,487 128,500
2021/09/03 2,390 2,440 2,371 2,431 139,400
2021/09/02 2,381 2,407 2,370 2,393 80,200
2021/09/01 2,339 2,370 2,313 2,370 93,100
2021/08/31 2,310 2,352 2,303 2,345 102,900
2021/08/30 2,301 2,322 2,286 2,322 86,500
2021/08/27 2,281 2,285 2,252 2,268 67,300
2021/08/26 2,284 2,303 2,272 2,288 67,300
2021/08/25 2,292 2,307 2,265 2,284 50,100
2021/08/24 2,288 2,323 2,280 2,292 106,300
2021/08/23 2,229 2,256 2,204 2,247 95,400
2021/08/20 2,229 2,243 2,194 2,199 130,800
2021/08/19 2,244 2,273 2,223 2,223 171,700
2021/08/18 2,235 2,300 2,227 2,300 129,000
2021/08/17 2,300 2,316 2,239 2,239 135,100
2021/08/16 2,310 2,310 2,268 2,285 119,400
2021/08/13 2,366 2,369 2,324 2,325 112,900
2021/08/12 2,380 2,381 2,343 2,366 144,600
2021/08/11 2,421 2,427 2,380 2,394 95,100
2021/08/10 2,427 2,448 2,413 2,437 66,000
2021/08/06 2,418 2,440 2,404 2,406 62,100
2021/08/05 2,407 2,457 2,402 2,457 84,300
2021/08/04 2,446 2,446 2,401 2,415 64,800
2021/08/03 2,460 2,483 2,447 2,447 63,500
2021/08/02 2,489 2,495 2,454 2,477 115,300
2021/07/30 2,468 2,487 2,443 2,450 181,900
2021/07/29 2,421 2,457 2,397 2,457 215,400
2021/07/28 2,368 2,408 2,368 2,389 141,600
2021/07/27 2,421 2,432 2,406 2,418 95,200
2021/07/26 2,389 2,426 2,376 2,416 225,400
2021/07/21 2,344 2,391 2,330 2,364 257,200
2021/07/20 2,375 2,390 2,295 2,301 462,900
2021/07/19 2,468 2,492 2,401 2,428 299,900
2021/07/16 2,491 2,574 2,430 2,516 606,200
2021/07/15 2,712 2,720 2,658 2,691 222,400
2021/07/14 2,636 2,713 2,631 2,711 142,500
2021/07/13 2,599 2,655 2,580 2,635 132,000
2021/07/12 2,585 2,585 2,560 2,584 126,000
2021/07/09 2,521 2,551 2,500 2,540 154,900
2021/07/08 2,600 2,611 2,567 2,571 91,200
2021/07/07 2,650 2,654 2,603 2,608 73,300
2021/07/06 2,696 2,698 2,656 2,661 57,100
2021/07/05 2,681 2,696 2,652 2,683 61,000
2021/07/02 2,702 2,702 2,664 2,675 96,800
2021/07/01 2,722 2,733 2,703 2,711 55,000
2021/06/30 2,715 2,760 2,715 2,741 64,800
2021/06/29 2,764 2,764 2,702 2,705 84,300
2021/06/28 2,769 2,777 2,748 2,758 94,900
2021/06/25 2,781 2,805 2,771 2,796 88,000
2021/06/24 2,770 2,773 2,737 2,752 61,500
2021/06/23 2,810 2,814 2,770 2,784 57,000
2021/06/22 2,794 2,817 2,778 2,807 76,400
2021/06/21 2,742 2,766 2,708 2,735 144,300
2021/06/18 2,872 2,897 2,817 2,823 178,300
2021/06/17 2,871 2,871 2,811 2,845 162,800
2021/06/16 2,825 2,886 2,797 2,884 154,700
2021/06/15 2,758 2,865 2,758 2,859 221,600
2021/06/14 2,668 2,739 2,652 2,736 112,600
2021/06/11 2,669 2,686 2,629 2,642 92,800
2021/06/10 2,617 2,649 2,608 2,637 49,500
2021/06/09 2,692 2,698 2,610 2,624 156,200
2021/06/08 2,700 2,732 2,686 2,696 108,400
2021/06/07 2,682 2,731 2,682 2,703 170,600
2021/06/04 2,625 2,648 2,608 2,632 75,300
2021/06/03 2,589 2,640 2,572 2,636 101,500
2021/06/02 2,570 2,570 2,542 2,564 74,300
2021/06/01 2,558 2,587 2,534 2,585 82,900
2021/05/31 2,595 2,609 2,555 2,562 81,500
2021/05/28 2,575 2,592 2,551 2,591 81,600
2021/05/27 2,578 2,595 2,556 2,562 143,100
2021/05/26 2,558 2,583 2,545 2,579 64,300
2021/05/25 2,584 2,592 2,551 2,554 80,100
2021/05/24 2,545 2,583 2,537 2,572 67,600
2021/05/21 2,589 2,590 2,546 2,549 101,600
2021/05/20 2,478 2,540 2,478 2,527 89,900
2021/05/19 2,485 2,496 2,462 2,473 87,400
2021/05/18 2,496 2,527 2,480 2,505 86,100
2021/05/17 2,624 2,624 2,499 2,503 139,800
2021/05/14 2,545 2,575 2,540 2,561 84,600
2021/05/13 2,520 2,552 2,490 2,504 136,600
2021/05/12 2,651 2,681 2,542 2,570 155,400
2021/05/11 2,679 2,690 2,621 2,621 118,300
2021/05/10 2,765 2,765 2,728 2,729 76,800
2021/05/07 2,747 2,800 2,747 2,770 112,000
2021/05/06 2,790 2,791 2,721 2,740 149,800
2021/04/30 2,857 2,885 2,806 2,807 116,500
2021/04/28 2,863 2,897 2,849 2,869 90,900
2021/04/27 2,920 2,945 2,886 2,886 96,700
2021/04/26 2,893 2,936 2,885 2,895 125,500
2021/04/23 2,837 2,877 2,820 2,848 86,500
2021/04/22 2,880 2,887 2,845 2,887 125,900
2021/04/21 2,870 2,898 2,811 2,830 175,400
2021/04/20 2,935 2,972 2,896 2,961 171,700
2021/04/19 2,888 3,020 2,888 2,985 200,700
2021/04/16 2,890 2,890 2,837 2,863 99,200
2021/04/15 2,896 2,909 2,860 2,860 70,700
2021/04/14 2,890 2,925 2,868 2,896 81,300
2021/04/13 2,916 2,920 2,859 2,894 158,100
2021/04/12 2,956 2,989 2,932 2,949 128,200
2021/04/09 2,992 3,020 2,940 2,940 159,800
2021/04/08 3,000 3,015 2,933 3,000 194,200
2021/04/07 3,030 3,090 3,010 3,065 224,900
2021/04/06 3,140 3,170 2,999 3,030 346,800
2021/04/05 3,150 3,220 3,060 3,125 492,300
2021/04/02 2,885 2,991 2,866 2,987 337,700
2021/04/01 2,751 2,828 2,744 2,811 183,800
2021/03/31 2,709 2,761 2,709 2,729 155,500
2021/03/30 2,715 2,719 2,657 2,709 126,600
2021/03/29 2,799 2,799 2,714 2,749 211,600
2021/03/26 2,730 2,755 2,687 2,752 125,600
2021/03/25 2,710 2,720 2,675 2,706 76,300
2021/03/24 2,733 2,770 2,683 2,684 137,400
2021/03/23 2,820 2,896 2,768 2,768 255,000
2021/03/22 2,750 2,783 2,719 2,770 205,600
2021/03/19 2,650 2,679 2,629 2,671 74,800
2021/03/18 2,698 2,717 2,656 2,692 92,500
2021/03/17 2,668 2,678 2,647 2,658 80,400
2021/03/16 2,578 2,635 2,554 2,635 76,200
2021/03/15 2,560 2,580 2,524 2,567 74,600
2021/03/12 2,486 2,564 2,466 2,561 114,200
2021/03/11 2,479 2,502 2,450 2,500 74,300
2021/03/10 2,536 2,544 2,463 2,464 95,300
2021/03/09 2,466 2,478 2,380 2,468 145,900
2021/03/08 2,528 2,550 2,469 2,473 88,200
2021/03/05 2,451 2,485 2,405 2,483 107,800
2021/03/04 2,511 2,518 2,473 2,511 49,200
2021/03/03 2,541 2,566 2,527 2,544 60,200
2021/03/02 2,570 2,570 2,509 2,533 65,700
2021/03/01 2,524 2,575 2,524 2,555 65,900
2021/02/26 2,475 2,497 2,450 2,457 112,000
2021/02/25 2,564 2,585 2,522 2,525 80,700
2021/02/24 2,616 2,626 2,545 2,549 101,500
2021/02/22 2,629 2,664 2,628 2,649 51,700
2021/02/19 2,562 2,620 2,537 2,614 92,400
2021/02/18 2,660 2,662 2,603 2,607 99,900
2021/02/17 2,704 2,704 2,647 2,685 114,700
2021/02/16 2,731 2,792 2,704 2,711 150,900
2021/02/15 2,729 2,735 2,695 2,725 72,300
2021/02/12 2,670 2,699 2,651 2,682 107,700
2021/02/10 2,687 2,687 2,633 2,640 98,500
2021/02/09 2,670 2,700 2,654 2,696 75,300
2021/02/08 2,640 2,660 2,602 2,654 95,300
2021/02/05 2,683 2,703 2,634 2,653 107,600
2021/02/04 2,729 2,739 2,676 2,683 104,000
2021/02/03 2,780 2,788 2,727 2,730 74,100
2021/02/02 2,758 2,765 2,721 2,765 72,000
2021/02/01 2,686 2,754 2,664 2,715 76,000
2021/01/29 2,758 2,767 2,675 2,682 121,500
2021/01/28 2,788 2,848 2,780 2,780 120,800
2021/01/27 2,945 2,945 2,850 2,869 94,500
2021/01/26 3,055 3,055 2,927 2,947 84,500
2021/01/25 3,020 3,060 2,994 3,010 41,500
2021/01/22 3,045 3,045 2,992 2,992 94,400
2021/01/21 3,100 3,100 3,030 3,055 72,400
2021/01/20 3,070 3,100 3,035 3,080 72,800
2021/01/19 3,055 3,060 3,005 3,035 60,900
2021/01/18 2,991 3,050 2,981 3,045 82,000
2021/01/15 3,065 3,125 3,010 3,035 146,900
2021/01/14 3,125 3,235 2,968 3,015 219,000
2021/01/13 2,980 3,070 2,958 3,030 177,800
2021/01/12 2,857 2,930 2,822 2,880 215,500
2021/01/08 2,621 2,711 2,620 2,707 128,100
2021/01/07 2,615 2,641 2,588 2,596 97,700
2021/01/06 2,603 2,626 2,574 2,574 49,200
2021/01/05 2,555 2,626 2,550 2,608 70,000
2021/01/04 2,622 2,622 2,526 2,581 72,900

このページの先頭へ