8018 三共生興(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 580 | 583 | 553 | 565 | 95,900 | 565 |
| 2025-04-03 | 580 | 599 | 579 | 596 | 57,400 | 596 |
| 2025-04-02 | 623 | 623 | 606 | 610 | 25,800 | 610 |
| 2025-04-01 | 620 | 622 | 615 | 615 | 31,900 | 615 |
| 2025-03-31 | 620 | 628 | 610 | 616 | 85,600 | 616 |
| 2025-03-28 | 620 | 640 | 620 | 627 | 154,900 | 627 |
| 2025-03-27 | 646 | 647 | 634 | 646 | 221,700 | 646 |
| 2025-03-26 | 649 | 655 | 642 | 655 | 90,500 | 655 |
| 2025-03-25 | 655 | 658 | 646 | 651 | 54,500 | 651 |
| 2025-03-24 | 666 | 668 | 653 | 653 | 89,300 | 653 |
| 2025-03-21 | 656 | 670 | 656 | 665 | 77,200 | 665 |
| 2025-03-19 | 653 | 665 | 653 | 665 | 38,600 | 665 |
| 2025-03-18 | 659 | 668 | 655 | 655 | 48,400 | 655 |
| 2025-03-17 | 652 | 659 | 652 | 656 | 39,900 | 656 |
| 2025-03-14 | 644 | 650 | 642 | 650 | 36,000 | 650 |
| 2025-03-13 | 646 | 652 | 641 | 642 | 37,800 | 642 |
| 2025-03-12 | 640 | 649 | 640 | 647 | 44,200 | 647 |
| 2025-03-11 | 650 | 650 | 634 | 646 | 46,700 | 646 |
| 2025-03-10 | 650 | 659 | 647 | 651 | 31,200 | 651 |
| 2025-03-07 | 653 | 657 | 644 | 650 | 38,700 | 650 |
| 2025-03-06 | 660 | 674 | 658 | 663 | 41,300 | 663 |
| 2025-03-05 | 653 | 660 | 650 | 659 | 36,800 | 659 |
| 2025-03-04 | 650 | 656 | 645 | 650 | 40,900 | 650 |
| 2025-03-03 | 638 | 656 | 636 | 652 | 108,000 | 652 |
| 2025-02-28 | 631 | 639 | 624 | 628 | 162,300 | 628 |
| 2025-02-27 | 625 | 637 | 624 | 637 | 35,200 | 637 |
| 2025-02-26 | 626 | 626 | 614 | 626 | 57,400 | 626 |
| 2025-02-25 | 634 | 639 | 625 | 629 | 47,500 | 629 |
| 2025-02-21 | 629 | 634 | 617 | 634 | 63,900 | 634 |
| 2025-02-20 | 648 | 653 | 631 | 631 | 45,300 | 631 |
| 2025-02-19 | 640 | 655 | 640 | 647 | 67,300 | 647 |
| 2025-02-18 | 631 | 648 | 628 | 642 | 158,100 | 642 |
| 2025-02-17 | 602 | 610 | 601 | 609 | 14,400 | 609 |
| 2025-02-14 | 607 | 610 | 601 | 601 | 19,900 | 601 |
| 2025-02-13 | 604 | 611 | 604 | 606 | 15,900 | 606 |
| 2025-02-12 | 607 | 607 | 598 | 599 | 21,200 | 599 |
| 2025-02-10 | 604 | 609 | 592 | 606 | 36,200 | 606 |
| 2025-02-07 | 604 | 611 | 601 | 610 | 24,600 | 610 |
| 2025-02-06 | 608 | 612 | 602 | 606 | 18,800 | 606 |
| 2025-02-05 | 600 | 607 | 600 | 600 | 15,100 | 600 |
| 2025-02-04 | 602 | 607 | 599 | 599 | 18,800 | 599 |
| 2025-02-03 | 612 | 612 | 595 | 595 | 61,000 | 595 |
| 2025-01-31 | 610 | 614 | 606 | 614 | 14,900 | 614 |
| 2025-01-30 | 611 | 615 | 611 | 611 | 19,300 | 611 |
| 2025-01-29 | 615 | 620 | 613 | 614 | 12,800 | 614 |
| 2025-01-28 | 607 | 620 | 606 | 616 | 21,400 | 616 |
| 2025-01-27 | 605 | 611 | 605 | 606 | 27,400 | 606 |
| 2025-01-24 | 602 | 606 | 600 | 603 | 15,200 | 603 |
| 2025-01-23 | 602 | 602 | 597 | 599 | 22,500 | 599 |
| 2025-01-22 | 599 | 606 | 599 | 601 | 9,800 | 601 |
| 2025-01-21 | 605 | 605 | 598 | 601 | 11,500 | 601 |
| 2025-01-20 | 597 | 606 | 597 | 603 | 13,900 | 603 |
| 2025-01-17 | 603 | 603 | 596 | 597 | 19,600 | 597 |
| 2025-01-16 | 609 | 609 | 603 | 603 | 15,400 | 603 |
| 2025-01-15 | 608 | 608 | 601 | 607 | 17,100 | 607 |
| 2025-01-14 | 609 | 609 | 598 | 601 | 26,700 | 601 |
| 2025-01-10 | 613 | 613 | 603 | 607 | 18,800 | 607 |
| 2025-01-09 | 620 | 620 | 609 | 609 | 25,400 | 609 |
| 2025-01-08 | 621 | 625 | 617 | 619 | 27,200 | 619 |
| 2025-01-07 | 628 | 628 | 613 | 614 | 24,400 | 614 |
| 2025-01-06 | 631 | 631 | 616 | 619 | 35,700 | 619 |
分割・併合履歴 ： なし