8018 三共生興(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
2024-12-0660060259560015,100600
2024-12-0559460559460024,900600
2024-12-0461261259259351,500593
2024-12-0360661760660735,500607
2024-12-0261161360660622,300606
2024-11-2960161360160446,000604
2024-11-2859260959260470,600604
2024-11-2759359358459056,000590
2024-11-2658759357559368,000593
2024-11-2559359358458435,100584
2024-11-2257358357358318,800583
2024-11-2157657757057044,000570
2024-11-2057458157457565,900575
2024-11-1957557957257334,400573
2024-11-1857657756857666,500576
2024-11-1558058057557517,300575
2024-11-1458058357557545,800575
2024-11-1358659057758050,000580
2024-11-1259559558558645,300586
2024-11-1160560658959092,900590
2024-11-08650654608613173,000613
2024-11-0764864964164746,800647
2024-11-0663064362963653,000636
2024-11-05605635595629119,500629
2024-11-0158559558558536,700585
2024-10-3158460058259464,700594
2024-10-30588590582584198,900584
2024-10-2958858958158826,000588
2024-10-2857558857558827,100588
2024-10-2557458957157449,000574
2024-10-2458058457557940,800579
2024-10-2358858958458424,600584
2024-10-2259659758458732,400587
2024-10-2159160058859668,100596
2024-10-1859360059259312,400593
2024-10-1760060259359736,900597
2024-10-1659260859260157,100601
2024-10-15587608581602108,700602
2024-10-1158859058558528,000585
2024-10-1059559558258838,300588
2024-10-0959259658659144,000591
2024-10-0859759958959177,800591
2024-10-0759960559460559,900605
2024-10-0458859358859337,700593
2024-10-0359059258558834,400588
2024-10-0258659058058048,600580
2024-10-0158258858058733,600587
2024-09-3058858857758073,000580
2024-09-2760560559860040,100600
2024-09-26592609589605105,300605
2024-09-2559259258558736,500587
2024-09-2459359458858843,000588
2024-09-2059559659059369,800593
2024-09-1959859858658984,200589
2024-09-18591606580590184,300590
2024-09-1757457455356150,000561
2024-09-1356057056056651,500566
2024-09-1257057255956368,400563
2024-09-1157858255555979,500559
2024-09-1058158657857823,900578
2024-09-0957058856958441,200584
2024-09-0658359057857933,600579
2024-09-0558159457458327,500583
2024-09-0459159458058065,400580
2024-09-0360161260160619,400606
2024-09-0261161159960128,900601
2024-08-3059760559760429,400604
2024-08-2959659859259615,000596
2024-08-2859560359059720,100597
2024-08-2759360559360122,500601
2024-08-2659459458759019,000590
2024-08-2359759858959421,900594
2024-08-2258959358659227,200592
2024-08-2159159658858916,600589
2024-08-2059960059159426,600594
2024-08-1960160358958949,300589
2024-08-1659561059260551,000605
2024-08-1557559457558556,100585
2024-08-1456456455156425,800564
2024-08-1354256154056146,800561
2024-08-0952553251652664,500526
2024-08-0852252851051189,500511
2024-08-0751754651352875,400528
2024-08-0650553850252194,600521
2024-08-05490525488489215,300489
2024-08-02650650588588147,000588
2024-08-0169069065565875,000658
2024-07-3167569567269538,600695
2024-07-3067968466967754,800677
2024-07-2967368367167934,900679
2024-07-2667167164665981,400659
2024-07-25698698664666118,200666
2024-07-2470771469669773,300697
2024-07-2371071470870916,700709
2024-07-2271871870470848,800708
2024-07-1972472671672127,500721
2024-07-1873473771871851,300718
2024-07-1773874073473520,400735
2024-07-1673874173673614,900736
2024-07-1273074072873637,900736
2024-07-1173573773273333,500733
2024-07-1072873372473051,100730
2024-07-0973473672772833,900728
2024-07-0873973973473418,200734
2024-07-0574174473273726,900737
2024-07-0473674073374031,600740
2024-07-0373474073474025,000740
2024-07-0273674473373740,500737
2024-07-0174474473373929,800739
2024-06-2875075073574223,400742
2024-06-2774675073674437,500744
2024-06-2674174873874640,000746
2024-06-2574674673874344,900743
2024-06-2473273573173534,300735
2024-06-21738746732734109,000734
2024-06-2073674273073620,100736
2024-06-1972974172873519,300735
2024-06-1872673172372725,300727
2024-06-1772172771872323,600723
2024-06-1471673171672849,300728
2024-06-1372472471171940,200719
2024-06-1272772872072415,700724
2024-06-1173373672973016,500730
2024-06-1072373072172925,400729
2024-06-0772772771772028,500720
2024-06-0673473872573025,900730
2024-06-0574774773573636,100736
2024-06-0474576174575460,700754
2024-06-0374175274074724,900747
2024-05-3173574473274137,300741
2024-05-3072472770072580,300725
2024-05-2974174272772827,200728
2024-05-2874174473773920,800739
2024-05-2773174373173922,800739
2024-05-24741748726726122,200726
2024-05-2377077075776148,700761
2024-05-2276877676877253,700772
2024-05-2176777876077061,900770
2024-05-2075877074876767,000767
2024-05-1773676273475856,700758
2024-05-1673875072473047,500730
2024-05-1577081072773190,800731
2024-05-1476276975576749,000767
2024-05-1376076575276227,100762
2024-05-1076576575675826,600758
2024-05-097507557507557,000755
2024-05-0874275474275023,100750
2024-05-0774674774174322,600743
2024-05-0274975174274215,800742
2024-05-0176076075075111,100751
2024-04-3075476374876335,100763
2024-04-2675375674075461,800754
2024-04-2575976875375542,000755
2024-04-2475075674975234,800752
2024-04-2374675274174925,800749
2024-04-2273974572474329,000743
2024-04-1972573872473374,700733
2024-04-1873373372773218,400732
2024-04-1773573572672746,900727
2024-04-1674074173373447,200734
2024-04-1574074273774034,900740
2024-04-1275075373874067,800740
2024-04-1172674172673950,400739
2024-04-1072973372873339,900733
2024-04-0973474072873238,700732
2024-04-0872072671972537,900725
2024-04-0571672271371645,800716
2024-04-0472872972272249,300722
2024-04-0373373572172262,500722
2024-04-0274474973373579,500735
2024-04-0174775074074482,100744
2024-03-2975175674275059,900750
2024-03-2876276574874855,000748
2024-03-2777778577477967,200779
2024-03-2677277676777230,800772
2024-03-25790792775778114,300778
2024-03-2279779878979037,800790
2024-03-2179980179379537,400795
2024-03-1978079377779333,600793
2024-03-1878078477478033,800780
2024-03-1577077576877235,200772
2024-03-1477077476577025,600770
2024-03-1377978076276931,800769
2024-03-1276377575077467,500774
2024-03-1177577675476640,700766
2024-03-0877478177478057,300780
2024-03-0777878077277952,600779
2024-03-0677377877277641,900776
2024-03-0576677876177450,000774
2024-03-0477077176076970,200769
2024-03-0177777776677036,600770
2024-02-2977178176877439,800774
2024-02-2877178377177529,600775
2024-02-2776977376377231,300772
2024-02-2677377575877235,600772
2024-02-2277477476376430,700764
2024-02-2176977775876424,000764
2024-02-2077577776976922,000769
2024-02-1975577175577130,300771
2024-02-1677077276476945,700769
2024-02-1577077375275845,400758
2024-02-1476776975876550,800765
2024-02-1376077075476879,300768
2024-02-0976076174875144,100751
2024-02-0877977975676557,500765
2024-02-0777278476577953,600779
2024-02-0675977975777148,000771
2024-02-05755765747759110,600759
2024-02-0274775074074948,100749
2024-02-0174474774074428,500744
2024-01-3173474573474446,700744
2024-01-3074574673374046,900740
2024-01-2974174774174518,500745
2024-01-2674974973974037,000740
2024-01-2573774673274542,600745
2024-01-2472573872073364,400733
2024-01-2373273272172335,000723
2024-01-2273173672873223,500732
2024-01-1973473572272228,600722
2024-01-1873273873273322,000733
2024-01-1774875273573532,000735
2024-01-1674475073674546,800745
2024-01-1573874573574446,300744
2024-01-1273674072173252,400732
2024-01-1173774473373750,700737
2024-01-1072773572372936,800729
2024-01-0972573172472730,400727
2024-01-0572072471571828,200718
2024-01-0471571770871734,100717

分割・併合履歴 : なし