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
2023/12/29 3,155 3,250 3,120 3,200 321,300
2023/12/28 3,045 3,190 3,000 3,185 699,300
2023/12/27 2,920 3,020 2,887 2,992 532,600
2023/12/26 2,778 2,836 2,773 2,829 196,000
2023/12/25 2,779 2,781 2,748 2,781 67,800
2023/12/22 2,750 2,771 2,743 2,748 85,300
2023/12/21 2,725 2,748 2,719 2,739 75,100
2023/12/20 2,799 2,804 2,751 2,772 176,800
2023/12/19 2,757 2,774 2,718 2,774 85,600
2023/12/18 2,726 2,757 2,700 2,745 79,800
2023/12/15 2,749 2,770 2,741 2,764 108,000
2023/12/14 2,740 2,770 2,710 2,719 72,400
2023/12/13 2,670 2,747 2,670 2,735 86,100
2023/12/12 2,700 2,700 2,639 2,656 65,300
2023/12/11 2,683 2,698 2,634 2,650 68,200
2023/12/08 2,660 2,690 2,625 2,633 110,300
2023/12/07 2,708 2,720 2,674 2,679 70,100
2023/12/06 2,691 2,759 2,691 2,756 103,700
2023/12/05 2,729 2,745 2,677 2,686 105,200
2023/12/04 2,758 2,760 2,710 2,748 89,800
2023/12/01 2,782 2,785 2,750 2,782 77,700
2023/11/30 2,767 2,805 2,765 2,776 115,800
2023/11/29 2,702 2,789 2,700 2,788 101,800
2023/11/28 2,795 2,808 2,763 2,784 241,500
2023/11/27 2,789 2,837 2,772 2,810 171,000
2023/11/24 2,730 2,777 2,728 2,758 93,400
2023/11/22 2,700 2,725 2,691 2,720 81,700
2023/11/21 2,705 2,745 2,700 2,726 77,700
2023/11/20 2,740 2,774 2,696 2,696 100,800
2023/11/17 2,700 2,726 2,674 2,725 56,600
2023/11/16 2,700 2,712 2,660 2,692 81,100
2023/11/15 2,704 2,727 2,681 2,724 93,800
2023/11/14 2,652 2,666 2,630 2,658 53,900
2023/11/13 2,688 2,689 2,631 2,634 82,800
2023/11/10 2,581 2,638 2,580 2,635 76,800
2023/11/09 2,588 2,593 2,548 2,576 70,800
2023/11/08 2,611 2,632 2,532 2,544 83,700
2023/11/07 2,602 2,626 2,598 2,610 90,800
2023/11/06 2,585 2,627 2,582 2,613 159,700
2023/11/02 2,450 2,510 2,450 2,495 98,900
2023/11/01 2,437 2,461 2,400 2,420 95,000
2023/10/31 2,461 2,461 2,397 2,415 122,200
2023/10/30 2,431 2,499 2,431 2,468 121,100
2023/10/27 2,446 2,484 2,443 2,481 123,200
2023/10/26 2,452 2,463 2,412 2,412 103,000
2023/10/25 2,519 2,532 2,499 2,500 78,800
2023/10/24 2,510 2,531 2,453 2,507 97,100
2023/10/23 2,571 2,587 2,505 2,505 70,600
2023/10/20 2,597 2,613 2,575 2,594 118,100
2023/10/19 2,621 2,655 2,614 2,630 67,200
2023/10/18 2,665 2,669 2,616 2,662 111,400
2023/10/17 2,632 2,666 2,632 2,656 87,000
2023/10/16 2,600 2,638 2,582 2,599 110,600
2023/10/13 2,679 2,712 2,643 2,643 148,700
2023/10/12 2,555 2,669 2,555 2,669 142,500
2023/10/11 2,596 2,607 2,538 2,538 110,900
2023/10/10 2,571 2,611 2,571 2,581 103,400
2023/10/06 2,542 2,570 2,534 2,562 113,200
2023/10/05 2,535 2,557 2,506 2,552 148,100
2023/10/04 2,517 2,551 2,487 2,510 231,000
2023/10/03 2,620 2,653 2,574 2,574 225,200
2023/10/02 2,766 2,774 2,671 2,688 246,700
2023/09/29 2,784 2,810 2,769 2,781 135,600
2023/09/28 2,791 2,791 2,750 2,764 87,300
2023/09/27 2,732 2,792 2,719 2,788 98,300
2023/09/26 2,781 2,786 2,760 2,763 77,200
2023/09/25 2,741 2,787 2,723 2,787 74,800
2023/09/22 2,700 2,745 2,685 2,732 77,300
2023/09/21 2,764 2,764 2,711 2,721 91,500
2023/09/20 2,788 2,792 2,766 2,768 73,300
2023/09/19 2,844 2,844 2,765 2,793 113,000
2023/09/15 2,833 2,854 2,812 2,843 89,700
2023/09/14 2,755 2,835 2,755 2,826 87,900
2023/09/13 2,784 2,796 2,756 2,756 74,200
2023/09/12 2,794 2,807 2,756 2,803 46,600
2023/09/11 2,815 2,822 2,770 2,783 52,200
2023/09/08 2,796 2,820 2,787 2,810 108,100
2023/09/07 2,887 2,887 2,846 2,846 97,100
2023/09/06 2,900 2,900 2,876 2,888 64,100
2023/09/05 2,877 2,902 2,856 2,902 61,600
2023/09/04 2,879 2,885 2,860 2,880 46,100
2023/09/01 2,884 2,884 2,855 2,868 70,100
2023/08/31 2,860 2,874 2,851 2,874 62,700
2023/08/30 2,870 2,870 2,837 2,848 46,400
2023/08/29 2,849 2,849 2,822 2,832 42,000
2023/08/28 2,838 2,852 2,815 2,849 50,000
2023/08/25 2,798 2,821 2,781 2,812 79,000
2023/08/24 2,863 2,884 2,837 2,846 80,200
2023/08/23 2,795 2,814 2,777 2,813 54,100
2023/08/22 2,800 2,805 2,755 2,796 56,900
2023/08/21 2,770 2,773 2,729 2,759 68,500
2023/08/18 2,688 2,769 2,688 2,758 93,200
2023/08/17 2,670 2,719 2,670 2,718 93,200
2023/08/16 2,698 2,706 2,672 2,674 109,600
2023/08/15 2,741 2,756 2,714 2,732 83,000
2023/08/14 2,730 2,743 2,696 2,708 85,800
2023/08/10 2,738 2,748 2,702 2,748 97,300
2023/08/09 2,746 2,769 2,725 2,757 105,800
2023/08/08 2,826 2,832 2,766 2,766 84,900
2023/08/07 2,808 2,820 2,768 2,818 76,000
2023/08/04 2,800 2,834 2,794 2,815 90,900
2023/08/03 2,878 2,886 2,814 2,820 158,100
2023/08/02 2,907 2,924 2,886 2,908 102,200
2023/08/01 2,952 2,971 2,931 2,944 120,500
2023/07/31 2,983 2,995 2,948 2,972 129,500
2023/07/28 2,950 2,984 2,919 2,951 122,700
2023/07/27 2,932 2,989 2,927 2,981 89,400
2023/07/26 2,962 3,030 2,960 2,960 141,600
2023/07/25 2,925 2,944 2,891 2,915 86,500
2023/07/24 2,866 2,950 2,863 2,950 137,500
2023/07/21 2,914 2,941 2,859 2,879 158,500
2023/07/20 2,992 3,000 2,949 2,949 125,200
2023/07/19 3,055 3,055 2,973 3,010 140,200
2023/07/18 2,954 3,075 2,948 3,025 249,900
2023/07/14 3,080 3,130 3,045 3,090 226,400
2023/07/13 3,000 3,035 2,960 3,020 109,900
2023/07/12 3,090 3,090 2,980 2,982 119,400
2023/07/11 3,030 3,085 3,025 3,065 82,800
2023/07/10 3,020 3,050 3,000 3,000 97,700
2023/07/07 3,000 3,040 2,991 3,005 80,200
2023/07/06 3,090 3,110 3,040 3,050 90,900
2023/07/05 3,150 3,160 3,105 3,150 55,600
2023/07/04 3,175 3,200 3,155 3,165 49,500
2023/07/03 3,170 3,225 3,170 3,180 132,200
2023/06/30 3,105 3,115 3,055 3,110 79,300
2023/06/29 3,090 3,135 3,090 3,110 99,500
2023/06/28 3,025 3,070 3,005 3,070 94,500
2023/06/27 3,015 3,015 2,942 2,976 91,500
2023/06/26 2,980 3,015 2,941 2,981 104,000
2023/06/23 3,025 3,055 2,940 2,961 90,500
2023/06/22 3,080 3,080 3,010 3,010 74,000
2023/06/21 3,020 3,110 3,020 3,095 84,300
2023/06/20 3,050 3,090 3,040 3,065 58,400
2023/06/19 3,125 3,135 3,050 3,080 83,500
2023/06/16 3,090 3,130 3,055 3,125 76,900
2023/06/15 3,115 3,175 3,115 3,130 109,200
2023/06/14 3,150 3,160 3,070 3,095 130,800
2023/06/13 3,030 3,115 3,030 3,095 149,300
2023/06/12 2,979 3,010 2,946 3,000 102,000
2023/06/09 2,919 2,955 2,911 2,955 97,100
2023/06/08 2,934 2,977 2,900 2,911 102,300
2023/06/07 3,015 3,025 2,933 2,934 120,400
2023/06/06 2,980 3,015 2,960 3,005 83,300
2023/06/05 2,996 3,015 2,947 3,015 125,100
2023/06/02 3,040 3,040 2,956 2,978 128,800
2023/06/01 2,949 3,010 2,915 3,010 228,300
2023/05/31 3,060 3,070 2,977 2,993 196,000
2023/05/30 3,070 3,115 3,030 3,095 135,200
2023/05/29 3,160 3,210 3,090 3,115 422,300
2023/05/26 2,974 3,075 2,966 3,045 288,000
2023/05/25 2,864 2,934 2,862 2,934 200,400
2023/05/24 2,835 2,889 2,835 2,853 126,200
2023/05/23 2,913 2,917 2,829 2,855 163,200
2023/05/22 2,859 2,907 2,846 2,900 178,500
2023/05/19 2,900 2,925 2,844 2,870 205,300
2023/05/18 2,760 2,839 2,760 2,839 267,000
2023/05/17 2,731 2,752 2,723 2,723 84,200
2023/05/16 2,680 2,727 2,680 2,727 138,300
2023/05/15 2,710 2,712 2,669 2,673 70,800
2023/05/12 2,685 2,710 2,675 2,695 57,100
2023/05/11 2,666 2,708 2,663 2,695 90,900
2023/05/10 2,682 2,694 2,644 2,664 112,400
2023/05/09 2,698 2,704 2,682 2,694 109,400
2023/05/08 2,661 2,688 2,647 2,674 95,600
2023/05/02 2,625 2,670 2,625 2,660 125,500
2023/05/01 2,637 2,645 2,604 2,621 96,400
2023/04/28 2,651 2,665 2,596 2,613 215,900
2023/04/27 2,632 2,649 2,610 2,633 125,800
2023/04/26 2,674 2,679 2,622 2,652 132,000
2023/04/25 2,722 2,747 2,700 2,702 72,300
2023/04/24 2,736 2,745 2,721 2,721 56,400
2023/04/21 2,696 2,804 2,695 2,750 226,600
2023/04/20 2,658 2,711 2,656 2,696 81,400
2023/04/19 2,674 2,711 2,667 2,688 59,800
2023/04/18 2,690 2,697 2,653 2,676 133,900
2023/04/17 2,714 2,723 2,686 2,690 116,400
2023/04/14 2,733 2,733 2,700 2,721 133,500
2023/04/13 2,672 2,702 2,650 2,698 149,200
2023/04/12 2,680 2,695 2,646 2,694 131,400
2023/04/11 2,692 2,712 2,674 2,681 134,000
2023/04/10 2,682 2,696 2,636 2,668 138,500
2023/04/07 2,680 2,703 2,655 2,668 226,800
2023/04/06 2,680 2,692 2,651 2,683 214,000
2023/04/05 2,798 2,803 2,760 2,769 232,500
2023/04/04 2,898 2,949 2,848 2,848 327,800
2023/04/03 3,045 3,050 2,855 2,861 644,200
2023/03/31 2,885 2,973 2,880 2,941 373,200
2023/03/30 2,860 2,890 2,844 2,856 188,500
2023/03/29 2,788 2,827 2,753 2,827 137,200
2023/03/28 2,816 2,816 2,748 2,788 121,800
2023/03/27 2,823 2,823 2,781 2,816 134,600
2023/03/24 2,789 2,832 2,781 2,798 155,300
2023/03/23 2,691 2,778 2,678 2,776 113,900
2023/03/22 2,747 2,747 2,708 2,728 68,000
2023/03/20 2,750 2,751 2,691 2,697 100,400
2023/03/17 2,800 2,809 2,749 2,758 86,500
2023/03/16 2,738 2,789 2,728 2,742 122,700
2023/03/15 2,759 2,812 2,740 2,788 120,300
2023/03/14 2,729 2,729 2,646 2,693 98,200
2023/03/13 2,781 2,790 2,726 2,766 109,800
2023/03/10 2,776 2,843 2,776 2,814 146,100
2023/03/09 2,768 2,828 2,767 2,820 176,000
2023/03/08 2,716 2,754 2,710 2,736 67,200
2023/03/07 2,750 2,751 2,724 2,732 75,000
2023/03/06 2,712 2,754 2,704 2,754 80,300
2023/03/03 2,710 2,710 2,672 2,696 84,800
2023/03/02 2,733 2,750 2,679 2,690 136,400
2023/03/01 2,575 2,741 2,575 2,723 233,900
2023/02/28 2,626 2,637 2,583 2,590 89,500
2023/02/27 2,559 2,612 2,555 2,608 63,800
2023/02/24 2,532 2,574 2,524 2,574 85,900
2023/02/22 2,476 2,516 2,470 2,512 63,400
2023/02/21 2,513 2,521 2,497 2,508 33,300
2023/02/20 2,523 2,523 2,495 2,513 74,100
2023/02/17 2,543 2,547 2,523 2,531 73,800
2023/02/16 2,565 2,581 2,556 2,581 92,000
2023/02/15 2,580 2,592 2,546 2,556 47,700
2023/02/14 2,556 2,566 2,547 2,562 47,900
2023/02/13 2,558 2,575 2,530 2,540 69,600
2023/02/10 2,566 2,595 2,559 2,570 95,500
2023/02/09 2,555 2,574 2,545 2,570 77,500
2023/02/08 2,586 2,610 2,570 2,592 59,800
2023/02/07 2,561 2,595 2,560 2,579 61,600
2023/02/06 2,595 2,602 2,556 2,563 64,800
2023/02/03 2,627 2,634 2,579 2,589 83,600
2023/02/02 2,620 2,643 2,596 2,609 140,200
2023/02/01 2,575 2,603 2,570 2,578 92,200
2023/01/31 2,585 2,587 2,550 2,557 124,200
2023/01/30 2,517 2,579 2,515 2,579 327,000
2023/01/27 2,539 2,545 2,516 2,528 122,500
2023/01/26 2,596 2,596 2,517 2,532 111,700
2023/01/25 2,590 2,605 2,573 2,596 102,000
2023/01/24 2,571 2,630 2,571 2,596 176,400
2023/01/23 2,489 2,516 2,469 2,505 94,900
2023/01/20 2,446 2,449 2,420 2,439 121,700
2023/01/19 2,488 2,492 2,470 2,485 90,100
2023/01/18 2,466 2,533 2,458 2,510 108,200
2023/01/17 2,413 2,465 2,410 2,453 84,300
2023/01/16 2,430 2,448 2,404 2,414 90,400
2023/01/13 2,419 2,479 2,419 2,457 145,800
2023/01/12 2,465 2,480 2,410 2,427 136,600
2023/01/11 2,387 2,466 2,383 2,454 143,000
2023/01/10 2,367 2,403 2,340 2,387 106,500
2023/01/06 2,265 2,327 2,253 2,321 118,300
2023/01/05 2,260 2,326 2,257 2,289 118,400
2023/01/04 2,304 2,307 2,259 2,265 99,200

このページの先頭へ