8119 (株)三栄コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | 2,430 |
| 2024-05-01 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2024-04-30 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
| 2024-04-26 | 2,448 | 2,480 | 2,448 | 2,480 | 200 | 2,480 |
| 2024-04-25 | 2,451 | 2,451 | 2,448 | 2,448 | 500 | 2,448 |
| 2024-04-24 | - | - | - | 2,451 | - | 2,451 |
| 2024-04-23 | - | - | - | 2,451 | - | 2,451 |
| 2024-04-22 | - | - | - | 2,451 | - | 2,451 |
| 2024-04-19 | 2,451 | 2,451 | 2,451 | 2,451 | 800 | 2,451 |
| 2024-04-18 | 2,499 | 2,499 | 2,451 | 2,451 | 900 | 2,451 |
| 2024-04-17 | 2,453 | 2,453 | 2,451 | 2,452 | 1,300 | 2,452 |
| 2024-04-16 | 2,460 | 2,460 | 2,451 | 2,451 | 700 | 2,451 |
| 2024-04-15 | 2,482 | 2,482 | 2,466 | 2,466 | 900 | 2,466 |
| 2024-04-12 | - | - | - | 2,482 | - | 2,482 |
| 2024-04-11 | 2,482 | 2,482 | 2,482 | 2,482 | 200 | 2,482 |
| 2024-04-10 | 2,485 | 2,485 | 2,482 | 2,482 | 300 | 2,482 |
| 2024-04-09 | 2,476 | 2,482 | 2,464 | 2,482 | 500 | 2,482 |
| 2024-04-08 | 2,486 | 2,521 | 2,486 | 2,521 | 900 | 2,521 |
| 2024-04-05 | 2,523 | 2,543 | 2,520 | 2,520 | 600 | 2,520 |
| 2024-04-04 | 2,600 | 2,600 | 2,524 | 2,524 | 900 | 2,524 |
| 2024-04-03 | 2,612 | 2,612 | 2,601 | 2,601 | 400 | 2,601 |
| 2024-04-02 | 2,650 | 2,650 | 2,644 | 2,644 | 200 | 2,644 |
| 2024-04-01 | - | - | - | 2,700 | - | 2,700 |
| 2024-03-29 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2024-03-28 | 2,737 | 2,737 | 2,720 | 2,720 | 600 | 2,720 |
| 2024-03-27 | 2,721 | 2,749 | 2,721 | 2,747 | 1,600 | 2,747 |
| 2024-03-26 | 2,670 | 2,720 | 2,670 | 2,717 | 800 | 2,717 |
| 2024-03-25 | 2,715 | 2,715 | 2,665 | 2,665 | 800 | 2,665 |
| 2024-03-22 | 2,630 | 2,670 | 2,629 | 2,670 | 600 | 2,670 |
| 2024-03-21 | 2,620 | 2,627 | 2,611 | 2,620 | 3,100 | 2,620 |
| 2024-03-19 | 2,620 | 2,670 | 2,620 | 2,670 | 600 | 2,670 |
| 2024-03-18 | 2,606 | 2,670 | 2,606 | 2,670 | 2,400 | 2,670 |
| 2024-03-15 | 2,700 | 2,700 | 2,602 | 2,606 | 600 | 2,606 |
| 2024-03-14 | 2,700 | 2,700 | 2,669 | 2,669 | 300 | 2,669 |
| 2024-03-13 | 2,630 | 2,632 | 2,628 | 2,628 | 500 | 2,628 |
| 2024-03-12 | 2,638 | 2,638 | 2,638 | 2,638 | 200 | 2,638 |
| 2024-03-11 | 2,700 | 2,700 | 2,640 | 2,693 | 1,500 | 2,693 |
| 2024-03-08 | 2,695 | 2,700 | 2,695 | 2,700 | 300 | 2,700 |
| 2024-03-07 | 2,738 | 2,738 | 2,720 | 2,720 | 1,000 | 2,720 |
| 2024-03-06 | 2,740 | 2,740 | 2,700 | 2,720 | 1,300 | 2,720 |
| 2024-03-05 | 2,800 | 2,800 | 2,751 | 2,751 | 1,800 | 2,751 |
| 2024-03-04 | 2,811 | 2,820 | 2,811 | 2,816 | 600 | 2,816 |
| 2024-03-01 | 2,849 | 2,849 | 2,781 | 2,811 | 900 | 2,811 |
| 2024-02-29 | 2,801 | 2,860 | 2,801 | 2,824 | 900 | 2,824 |
| 2024-02-28 | 2,887 | 2,887 | 2,781 | 2,809 | 900 | 2,809 |
| 2024-02-27 | 2,873 | 2,899 | 2,840 | 2,840 | 1,200 | 2,840 |
| 2024-02-26 | 2,735 | 2,983 | 2,735 | 2,873 | 4,500 | 2,873 |
| 2024-02-22 | 2,560 | 2,699 | 2,560 | 2,693 | 3,700 | 2,693 |
| 2024-02-21 | 2,520 | 2,547 | 2,520 | 2,547 | 600 | 2,547 |
| 2024-02-20 | 2,539 | 2,540 | 2,520 | 2,520 | 500 | 2,520 |
| 2024-02-19 | 2,510 | 2,515 | 2,500 | 2,502 | 500 | 2,502 |
| 2024-02-16 | 2,518 | 2,528 | 2,484 | 2,500 | 1,500 | 2,500 |
| 2024-02-15 | 2,510 | 2,516 | 2,507 | 2,516 | 600 | 2,516 |
| 2024-02-14 | 2,525 | 2,525 | 2,490 | 2,510 | 1,500 | 2,510 |
| 2024-02-13 | 2,579 | 2,579 | 2,521 | 2,537 | 3,200 | 2,537 |
| 2024-02-09 | 2,620 | 2,620 | 2,580 | 2,580 | 1,400 | 2,580 |
| 2024-02-08 | 2,801 | 2,801 | 2,622 | 2,622 | 6,100 | 2,622 |
| 2024-02-07 | 2,821 | 2,852 | 2,765 | 2,795 | 2,400 | 2,795 |
| 2024-02-06 | 2,942 | 2,942 | 2,828 | 2,829 | 7,400 | 2,829 |
| 2024-02-05 | 2,950 | 3,085 | 2,818 | 2,972 | 19,700 | 2,972 |
| 2024-02-02 | 3,175 | 3,610 | 3,135 | 3,340 | 20,800 | 3,340 |
| 2024-02-01 | 3,020 | 3,115 | 2,998 | 3,115 | 4,700 | 3,115 |
| 2024-01-31 | 2,956 | 3,030 | 2,954 | 3,020 | 2,300 | 3,020 |
| 2024-01-30 | 2,874 | 2,956 | 2,866 | 2,956 | 2,700 | 2,956 |
| 2024-01-29 | 2,881 | 2,893 | 2,879 | 2,893 | 700 | 2,893 |
| 2024-01-26 | 2,870 | 2,929 | 2,870 | 2,870 | 3,400 | 2,870 |
| 2024-01-25 | 2,848 | 2,870 | 2,810 | 2,870 | 3,800 | 2,870 |
| 2024-01-24 | 2,701 | 2,869 | 2,701 | 2,832 | 10,600 | 2,832 |
| 2024-01-23 | 2,630 | 2,651 | 2,630 | 2,651 | 3,700 | 2,651 |
| 2024-01-22 | 2,588 | 2,602 | 2,588 | 2,602 | 1,800 | 2,602 |
| 2024-01-19 | 2,565 | 2,580 | 2,564 | 2,570 | 2,400 | 2,570 |
| 2024-01-18 | 2,558 | 2,566 | 2,558 | 2,565 | 2,700 | 2,565 |
| 2024-01-17 | 2,549 | 2,565 | 2,521 | 2,535 | 5,300 | 2,535 |
| 2024-01-16 | 2,490 | 2,549 | 2,490 | 2,549 | 4,900 | 2,549 |
| 2024-01-15 | 2,407 | 2,487 | 2,407 | 2,487 | 4,500 | 2,487 |
| 2024-01-12 | 2,397 | 2,407 | 2,397 | 2,407 | 1,400 | 2,407 |
| 2024-01-11 | 2,387 | 2,409 | 2,387 | 2,396 | 3,800 | 2,396 |
| 2024-01-10 | 2,387 | 2,387 | 2,387 | 2,387 | 500 | 2,387 |
| 2024-01-09 | 2,320 | 2,387 | 2,320 | 2,387 | 1,500 | 2,387 |
| 2024-01-05 | 2,301 | 2,336 | 2,301 | 2,320 | 700 | 2,320 |
| 2024-01-04 | 2,290 | 2,310 | 2,290 | 2,301 | 1,100 | 2,301 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
