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
2022/12/30 2,381 2,388 2,334 2,341 148,500
2022/12/29 2,280 2,332 2,259 2,331 193,600
2022/12/28 2,464 2,498 2,309 2,334 516,100
2022/12/27 2,421 2,444 2,395 2,420 260,400
2022/12/26 2,371 2,409 2,370 2,409 60,700
2022/12/23 2,378 2,378 2,329 2,369 82,400
2022/12/22 2,439 2,458 2,410 2,427 106,400
2022/12/21 2,432 2,447 2,392 2,399 81,900
2022/12/20 2,520 2,531 2,419 2,439 97,200
2022/12/19 2,521 2,563 2,516 2,535 59,800
2022/12/16 2,512 2,540 2,495 2,539 89,800
2022/12/15 2,536 2,573 2,502 2,570 59,400
2022/12/14 2,580 2,585 2,559 2,559 70,000
2022/12/13 2,560 2,577 2,547 2,571 90,000
2022/12/12 2,600 2,600 2,561 2,564 61,200
2022/12/09 2,581 2,604 2,576 2,600 56,800
2022/12/08 2,590 2,598 2,546 2,566 72,600
2022/12/07 2,564 2,591 2,550 2,567 80,200
2022/12/06 2,511 2,581 2,500 2,575 106,200
2022/12/05 2,557 2,569 2,504 2,518 85,700
2022/12/02 2,565 2,568 2,531 2,554 107,400
2022/12/01 2,610 2,623 2,586 2,597 85,200
2022/11/30 2,545 2,561 2,518 2,558 102,100
2022/11/29 2,570 2,600 2,543 2,595 97,400
2022/11/28 2,660 2,673 2,616 2,626 184,700
2022/11/25 2,696 2,714 2,678 2,688 104,100
2022/11/24 2,660 2,696 2,650 2,675 128,700
2022/11/22 2,608 2,621 2,595 2,619 108,900
2022/11/21 2,600 2,620 2,591 2,608 92,200
2022/11/18 2,579 2,608 2,568 2,581 116,900
2022/11/17 2,599 2,613 2,553 2,568 141,700
2022/11/16 2,595 2,665 2,581 2,635 185,600
2022/11/15 2,490 2,584 2,481 2,571 102,600
2022/11/14 2,539 2,574 2,503 2,520 138,200
2022/11/11 2,510 2,540 2,500 2,531 189,800
2022/11/10 2,397 2,431 2,377 2,421 106,500
2022/11/09 2,357 2,423 2,357 2,418 136,700
2022/11/08 2,301 2,325 2,283 2,325 82,800
2022/11/07 2,290 2,304 2,268 2,282 55,100
2022/11/04 2,267 2,286 2,259 2,274 85,200
2022/11/02 2,330 2,338 2,302 2,317 75,400
2022/11/01 2,306 2,338 2,293 2,338 86,200
2022/10/31 2,288 2,304 2,266 2,304 130,600
2022/10/28 2,243 2,274 2,226 2,254 188,200
2022/10/27 2,242 2,274 2,238 2,274 97,800
2022/10/26 2,230 2,259 2,202 2,254 126,300
2022/10/25 2,183 2,219 2,174 2,199 112,400
2022/10/24 2,172 2,188 2,156 2,160 114,600
2022/10/21 2,129 2,159 2,125 2,133 82,700
2022/10/20 2,160 2,162 2,121 2,130 102,700
2022/10/19 2,154 2,175 2,139 2,174 63,400
2022/10/18 2,159 2,178 2,140 2,151 80,800
2022/10/17 2,141 2,164 2,140 2,147 54,900
2022/10/14 2,200 2,200 2,143 2,172 96,800
2022/10/13 2,155 2,160 2,123 2,129 92,600
2022/10/12 2,201 2,210 2,141 2,168 143,700
2022/10/11 2,196 2,214 2,146 2,151 160,000
2022/10/07 2,238 2,268 2,216 2,245 103,700
2022/10/06 2,200 2,286 2,199 2,262 190,500
2022/10/05 2,215 2,220 2,143 2,187 218,800
2022/10/04 2,228 2,275 2,186 2,191 443,500
2022/10/03 2,140 2,185 2,110 2,163 731,300
2022/09/30 1,956 1,970 1,913 1,922 128,400
2022/09/29 1,980 1,992 1,950 1,979 66,800
2022/09/28 1,958 1,982 1,929 1,965 99,500
2022/09/27 1,965 1,969 1,942 1,952 67,400
2022/09/26 2,002 2,010 1,961 1,973 83,900
2022/09/22 2,006 2,032 2,000 2,024 38,900
2022/09/21 2,038 2,054 2,024 2,026 52,700
2022/09/20 2,055 2,094 2,046 2,047 46,000
2022/09/16 2,038 2,055 2,016 2,024 82,200
2022/09/15 2,084 2,089 2,062 2,065 37,000
2022/09/14 2,079 2,092 2,068 2,080 55,200
2022/09/13 2,122 2,140 2,116 2,131 19,900
2022/09/12 2,123 2,140 2,114 2,122 33,000
2022/09/09 2,083 2,125 2,083 2,120 63,600
2022/09/08 2,080 2,083 2,057 2,070 98,300
2022/09/07 2,067 2,074 2,047 2,059 47,800
2022/09/06 2,055 2,090 2,045 2,071 58,800
2022/09/05 2,040 2,062 2,027 2,051 60,400
2022/09/02 2,084 2,084 2,051 2,058 65,300
2022/09/01 2,102 2,107 2,078 2,079 70,400
2022/08/31 2,127 2,155 2,124 2,138 47,100
2022/08/30 2,162 2,173 2,128 2,149 73,100
2022/08/29 2,123 2,161 2,123 2,151 59,400
2022/08/26 2,235 2,235 2,200 2,208 26,500
2022/08/25 2,198 2,220 2,182 2,212 43,800
2022/08/24 2,192 2,212 2,181 2,190 43,100
2022/08/23 2,205 2,212 2,182 2,192 71,600
2022/08/22 2,225 2,241 2,214 2,231 45,200
2022/08/19 2,280 2,280 2,246 2,266 40,600
2022/08/18 2,215 2,250 2,203 2,250 29,900
2022/08/17 2,277 2,277 2,250 2,255 47,900
2022/08/16 2,270 2,290 2,247 2,253 45,000
2022/08/15 2,237 2,260 2,222 2,259 54,700
2022/08/12 2,216 2,248 2,200 2,217 64,900
2022/08/10 2,170 2,186 2,154 2,167 37,900
2022/08/09 2,244 2,244 2,194 2,203 50,500
2022/08/08 2,234 2,234 2,199 2,234 47,700
2022/08/05 2,190 2,240 2,190 2,233 82,100
2022/08/04 2,165 2,191 2,165 2,181 55,700
2022/08/03 2,153 2,160 2,132 2,160 56,700
2022/08/02 2,140 2,149 2,122 2,131 60,000
2022/08/01 2,158 2,165 2,127 2,164 53,900
2022/07/29 2,170 2,171 2,114 2,119 54,500
2022/07/28 2,198 2,215 2,138 2,152 214,500
2022/07/27 2,109 2,177 2,093 2,177 118,300
2022/07/26 2,143 2,145 2,115 2,115 52,900
2022/07/25 2,123 2,146 2,110 2,127 149,900
2022/07/22 2,051 2,155 2,051 2,144 197,800
2022/07/21 2,050 2,072 2,027 2,063 192,500
2022/07/20 1,995 2,029 1,985 2,003 217,000
2022/07/19 1,866 1,956 1,861 1,955 460,700
2022/07/15 2,049 2,081 2,036 2,057 180,900
2022/07/14 1,989 2,027 1,985 2,024 72,000
2022/07/13 1,991 2,007 1,985 2,006 62,600
2022/07/12 2,031 2,035 1,983 1,991 94,000
2022/07/11 2,074 2,074 2,032 2,056 68,600
2022/07/08 2,023 2,066 2,022 2,031 122,800
2022/07/07 2,022 2,031 1,979 2,023 130,000
2022/07/06 2,022 2,056 2,013 2,017 61,200
2022/07/05 2,048 2,063 2,035 2,056 48,300
2022/07/04 2,049 2,070 2,011 2,044 69,200
2022/07/01 2,104 2,139 2,018 2,039 92,500
2022/06/30 2,137 2,144 2,103 2,104 50,200
2022/06/29 2,154 2,162 2,139 2,158 51,500
2022/06/28 2,167 2,180 2,144 2,180 35,100
2022/06/27 2,168 2,168 2,130 2,167 47,000
2022/06/24 2,107 2,125 2,071 2,125 34,400
2022/06/23 2,074 2,111 2,070 2,077 49,900
2022/06/22 2,171 2,173 2,084 2,087 63,000
2022/06/21 2,136 2,179 2,117 2,154 50,400
2022/06/20 2,201 2,203 2,080 2,096 96,200
2022/06/17 2,250 2,251 2,201 2,219 58,200
2022/06/16 2,335 2,357 2,290 2,294 33,500
2022/06/15 2,320 2,334 2,298 2,315 34,600
2022/06/14 2,305 2,328 2,296 2,328 51,600
2022/06/13 2,360 2,378 2,332 2,355 32,800
2022/06/10 2,414 2,438 2,399 2,423 50,200
2022/06/09 2,467 2,467 2,424 2,441 38,200
2022/06/08 2,470 2,487 2,458 2,472 38,500
2022/06/07 2,434 2,457 2,412 2,455 38,400
2022/06/06 2,414 2,449 2,399 2,426 54,700
2022/06/03 2,459 2,459 2,419 2,447 27,800
2022/06/02 2,475 2,475 2,405 2,421 36,900
2022/06/01 2,410 2,471 2,410 2,469 60,800
2022/05/31 2,440 2,440 2,393 2,403 78,200
2022/05/30 2,395 2,437 2,362 2,437 114,400
2022/05/27 2,380 2,393 2,360 2,375 111,100
2022/05/26 2,358 2,373 2,332 2,337 56,300
2022/05/25 2,310 2,347 2,303 2,337 46,200
2022/05/24 2,334 2,335 2,293 2,301 42,500
2022/05/23 2,363 2,363 2,319 2,334 32,900
2022/05/20 2,295 2,319 2,289 2,319 28,200
2022/05/19 2,280 2,317 2,266 2,295 52,200
2022/05/18 2,334 2,344 2,319 2,338 53,900
2022/05/17 2,242 2,305 2,228 2,305 65,600
2022/05/16 2,297 2,297 2,226 2,244 41,000
2022/05/13 2,186 2,268 2,186 2,261 53,000
2022/05/12 2,196 2,227 2,183 2,197 56,600
2022/05/11 2,216 2,248 2,216 2,226 59,400
2022/05/10 2,246 2,256 2,206 2,256 92,900
2022/05/09 2,298 2,312 2,284 2,294 50,800
2022/05/06 2,276 2,326 2,275 2,317 37,900
2022/05/02 2,350 2,350 2,275 2,311 68,100
2022/04/28 2,320 2,357 2,313 2,351 67,900
2022/04/27 2,250 2,334 2,238 2,329 97,400
2022/04/26 2,346 2,346 2,273 2,294 61,200
2022/04/25 2,323 2,360 2,317 2,317 64,300
2022/04/22 2,290 2,363 2,290 2,360 70,300
2022/04/21 2,288 2,371 2,285 2,368 85,100
2022/04/20 2,362 2,362 2,302 2,303 76,000
2022/04/19 2,335 2,335 2,307 2,323 54,400
2022/04/18 2,280 2,304 2,271 2,298 56,600
2022/04/15 2,304 2,351 2,304 2,321 87,700
2022/04/14 2,348 2,384 2,339 2,384 58,800
2022/04/13 2,236 2,323 2,236 2,323 104,400
2022/04/12 2,230 2,257 2,226 2,236 90,600
2022/04/11 2,250 2,298 2,250 2,277 74,100
2022/04/08 2,293 2,319 2,280 2,306 91,400
2022/04/07 2,333 2,333 2,249 2,266 141,300
2022/04/06 2,411 2,426 2,395 2,412 77,800
2022/04/05 2,514 2,529 2,459 2,461 102,800
2022/04/04 2,531 2,531 2,480 2,518 68,000
2022/04/01 2,529 2,540 2,482 2,520 83,200
2022/03/31 2,557 2,575 2,521 2,564 79,000
2022/03/30 2,543 2,561 2,508 2,550 106,000
2022/03/29 2,450 2,493 2,401 2,493 127,500
2022/03/28 2,511 2,521 2,420 2,425 227,700
2022/03/25 2,538 2,591 2,538 2,561 259,000
2022/03/24 2,425 2,488 2,407 2,488 134,400
2022/03/23 2,420 2,476 2,409 2,466 103,200
2022/03/22 2,402 2,408 2,373 2,391 102,300
2022/03/18 2,356 2,381 2,324 2,377 112,800
2022/03/17 2,300 2,345 2,295 2,337 127,500
2022/03/16 2,225 2,228 2,179 2,215 95,100
2022/03/15 2,097 2,182 2,097 2,169 43,100
2022/03/14 2,098 2,162 2,092 2,146 132,300
2022/03/11 2,077 2,093 2,023 2,056 75,900
2022/03/10 2,106 2,135 2,072 2,127 86,500
2022/03/09 2,018 2,064 1,999 2,026 77,900
2022/03/08 2,023 2,088 2,015 2,036 108,800
2022/03/07 2,165 2,177 2,062 2,086 125,600
2022/03/04 2,315 2,315 2,246 2,251 92,300
2022/03/03 2,388 2,388 2,297 2,330 67,000
2022/03/02 2,354 2,370 2,323 2,338 41,500
2022/03/01 2,446 2,446 2,401 2,404 67,700
2022/02/28 2,392 2,425 2,344 2,422 140,900
2022/02/25 2,259 2,362 2,257 2,358 93,200
2022/02/24 2,221 2,253 2,191 2,230 65,300
2022/02/22 2,290 2,294 2,234 2,258 111,400
2022/02/21 2,369 2,369 2,309 2,355 69,000
2022/02/18 2,338 2,390 2,331 2,374 43,800
2022/02/17 2,419 2,435 2,395 2,397 31,300
2022/02/16 2,460 2,460 2,415 2,419 51,600
2022/02/15 2,410 2,413 2,363 2,374 92,000
2022/02/14 2,344 2,393 2,336 2,379 100,900
2022/02/10 2,470 2,485 2,412 2,415 62,700
2022/02/09 2,364 2,404 2,355 2,403 72,500
2022/02/08 2,385 2,385 2,338 2,348 58,200
2022/02/07 2,389 2,389 2,340 2,380 67,300
2022/02/04 2,460 2,489 2,421 2,435 81,600
2022/02/03 2,512 2,520 2,460 2,486 99,500
2022/02/02 2,470 2,529 2,448 2,528 122,900
2022/02/01 2,464 2,505 2,402 2,420 121,000
2022/01/31 2,370 2,453 2,354 2,429 193,500
2022/01/28 2,288 2,333 2,248 2,332 139,300
2022/01/27 2,362 2,397 2,227 2,245 176,000
2022/01/26 2,332 2,403 2,327 2,383 118,700
2022/01/25 2,449 2,465 2,317 2,332 100,200
2022/01/24 2,397 2,476 2,384 2,461 89,500
2022/01/21 2,444 2,451 2,397 2,434 95,500
2022/01/20 2,465 2,514 2,444 2,494 123,300
2022/01/19 2,510 2,534 2,472 2,482 164,600
2022/01/18 2,650 2,659 2,583 2,583 89,700
2022/01/17 2,620 2,653 2,599 2,638 143,500
2022/01/14 2,590 2,595 2,550 2,585 94,000
2022/01/13 2,612 2,648 2,600 2,615 84,800
2022/01/12 2,586 2,618 2,575 2,613 98,800
2022/01/11 2,575 2,575 2,496 2,514 73,000
2022/01/07 2,630 2,653 2,576 2,577 125,400
2022/01/06 2,599 2,629 2,585 2,592 115,600
2022/01/05 2,647 2,674 2,625 2,643 122,600
2022/01/04 2,670 2,708 2,623 2,648 145,400

このページの先頭へ