8138 三京化成(株) 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 | - | - | - | 3,205 | - | 3,205 |
| 2024-05-01 | - | - | - | 3,205 | - | 3,205 |
| 2024-04-30 | 3,205 | 3,210 | 3,205 | 3,205 | 2,000 | 3,205 |
| 2024-04-26 | 3,200 | 3,225 | 3,190 | 3,190 | 400 | 3,190 |
| 2024-04-25 | 3,200 | 3,205 | 3,180 | 3,180 | 700 | 3,180 |
| 2024-04-24 | - | - | - | 3,200 | - | 3,200 |
| 2024-04-23 | 3,220 | 3,220 | 3,200 | 3,200 | 400 | 3,200 |
| 2024-04-22 | - | - | - | 3,250 | - | 3,250 |
| 2024-04-19 | - | - | - | 3,250 | - | 3,250 |
| 2024-04-18 | - | - | - | 3,250 | - | 3,250 |
| 2024-04-17 | - | - | - | 3,250 | - | 3,250 |
| 2024-04-16 | 3,250 | 3,250 | 3,180 | 3,250 | 800 | 3,250 |
| 2024-04-15 | - | - | - | 3,185 | - | 3,185 |
| 2024-04-12 | - | - | - | 3,185 | - | 3,185 |
| 2024-04-11 | - | - | - | 3,185 | - | 3,185 |
| 2024-04-10 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2024-04-09 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2024-04-08 | - | - | - | 3,245 | - | 3,245 |
| 2024-04-05 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 3,245 |
| 2024-04-04 | - | - | - | 3,245 | - | 3,245 |
| 2024-04-03 | - | - | - | 3,245 | - | 3,245 |
| 2024-04-02 | - | - | - | 3,245 | - | 3,245 |
| 2024-04-01 | - | - | - | 3,245 | - | 3,245 |
| 2024-03-29 | - | - | - | 3,245 | - | 3,245 |
| 2024-03-28 | 3,220 | 3,245 | 3,220 | 3,245 | 200 | 3,245 |
| 2024-03-27 | 3,220 | 3,230 | 3,185 | 3,195 | 1,000 | 3,195 |
| 2024-03-26 | 3,220 | 3,220 | 3,190 | 3,190 | 500 | 3,190 |
| 2024-03-25 | 3,210 | 3,215 | 3,185 | 3,185 | 400 | 3,185 |
| 2024-03-22 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2024-03-21 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2024-03-19 | - | - | - | 3,170 | - | 3,170 |
| 2024-03-18 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2024-03-15 | 3,185 | 3,210 | 3,165 | 3,165 | 1,700 | 3,165 |
| 2024-03-14 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2024-03-13 | 3,210 | 3,210 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2024-03-12 | 3,120 | 3,160 | 3,120 | 3,160 | 500 | 3,160 |
| 2024-03-11 | - | - | - | 3,150 | - | 3,150 |
| 2024-03-08 | - | - | - | 3,150 | - | 3,150 |
| 2024-03-07 | - | - | - | 3,150 | - | 3,150 |
| 2024-03-06 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2024-03-05 | 3,075 | 3,150 | 3,060 | 3,130 | 4,100 | 3,130 |
| 2024-03-04 | - | - | - | 3,190 | - | 3,190 |
| 2024-03-01 | - | - | - | 3,190 | - | 3,190 |
| 2024-02-29 | - | - | - | 3,190 | - | 3,190 |
| 2024-02-28 | 3,200 | 3,200 | 3,185 | 3,190 | 800 | 3,190 |
| 2024-02-27 | 3,190 | 3,190 | 3,170 | 3,190 | 700 | 3,190 |
| 2024-02-26 | 3,170 | 3,200 | 3,170 | 3,190 | 1,400 | 3,190 |
| 2024-02-22 | 3,110 | 3,155 | 3,110 | 3,155 | 800 | 3,155 |
| 2024-02-21 | 3,115 | 3,115 | 3,105 | 3,105 | 200 | 3,105 |
| 2024-02-20 | - | - | - | 3,155 | - | 3,155 |
| 2024-02-19 | 3,175 | 3,185 | 3,130 | 3,155 | 500 | 3,155 |
| 2024-02-16 | - | - | - | 3,185 | - | 3,185 |
| 2024-02-15 | 3,240 | 3,250 | 3,165 | 3,185 | 1,800 | 3,185 |
| 2024-02-14 | 3,160 | 3,245 | 3,160 | 3,170 | 1,100 | 3,170 |
| 2024-02-13 | - | - | - | 3,220 | - | 3,220 |
| 2024-02-09 | - | - | - | 3,220 | - | 3,220 |
| 2024-02-08 | 3,185 | 3,250 | 3,180 | 3,220 | 600 | 3,220 |
| 2024-02-07 | 3,150 | 3,180 | 3,125 | 3,180 | 800 | 3,180 |
| 2024-02-06 | 3,095 | 3,155 | 3,050 | 3,130 | 5,000 | 3,130 |
| 2024-02-05 | 3,235 | 3,265 | 3,035 | 3,070 | 6,900 | 3,070 |
| 2024-02-02 | 3,170 | 3,200 | 3,170 | 3,200 | 200 | 3,200 |
| 2024-02-01 | 3,150 | 3,150 | 2,990 | 3,140 | 18,000 | 3,140 |
| 2024-01-31 | 3,140 | 3,145 | 3,120 | 3,120 | 400 | 3,120 |
| 2024-01-30 | 3,270 | 3,270 | 3,110 | 3,140 | 1,200 | 3,140 |
| 2024-01-29 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 3,245 |
| 2024-01-26 | - | - | - | 3,125 | - | 3,125 |
| 2024-01-25 | 3,145 | 3,145 | 3,115 | 3,125 | 500 | 3,125 |
| 2024-01-24 | 3,095 | 3,140 | 3,095 | 3,105 | 400 | 3,105 |
| 2024-01-23 | 3,105 | 3,105 | 3,105 | 3,105 | 200 | 3,105 |
| 2024-01-22 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2024-01-19 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-01-18 | - | - | - | 3,095 | - | 3,095 |
| 2024-01-17 | 3,070 | 3,095 | 3,070 | 3,095 | 400 | 3,095 |
| 2024-01-16 | 3,055 | 3,090 | 3,055 | 3,090 | 500 | 3,090 |
| 2024-01-15 | - | - | - | 3,090 | - | 3,090 |
| 2024-01-12 | 3,075 | 3,095 | 3,075 | 3,090 | 800 | 3,090 |
| 2024-01-11 | - | - | - | 3,080 | - | 3,080 |
| 2024-01-10 | 3,080 | 3,090 | 3,055 | 3,080 | 1,400 | 3,080 |
| 2024-01-09 | 3,085 | 3,085 | 3,065 | 3,065 | 400 | 3,065 |
| 2024-01-05 | 3,050 | 3,075 | 3,050 | 3,055 | 400 | 3,055 |
| 2024-01-04 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株 [1987-06-16]1株→1.1株
