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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 749 | 751 | 742 | 742 | 15,800 | 742 |
| 2024-05-01 | 760 | 760 | 750 | 751 | 11,100 | 751 |
| 2024-04-30 | 754 | 763 | 748 | 763 | 35,100 | 763 |
| 2024-04-26 | 753 | 756 | 740 | 754 | 61,800 | 754 |
| 2024-04-25 | 759 | 768 | 753 | 755 | 42,000 | 755 |
| 2024-04-24 | 750 | 756 | 749 | 752 | 34,800 | 752 |
| 2024-04-23 | 746 | 752 | 741 | 749 | 25,800 | 749 |
| 2024-04-22 | 739 | 745 | 724 | 743 | 29,000 | 743 |
| 2024-04-19 | 725 | 738 | 724 | 733 | 74,700 | 733 |
| 2024-04-18 | 733 | 733 | 727 | 732 | 18,400 | 732 |
| 2024-04-17 | 735 | 735 | 726 | 727 | 46,900 | 727 |
| 2024-04-16 | 740 | 741 | 733 | 734 | 47,200 | 734 |
| 2024-04-15 | 740 | 742 | 737 | 740 | 34,900 | 740 |
| 2024-04-12 | 750 | 753 | 738 | 740 | 67,800 | 740 |
| 2024-04-11 | 726 | 741 | 726 | 739 | 50,400 | 739 |
| 2024-04-10 | 729 | 733 | 728 | 733 | 39,900 | 733 |
| 2024-04-09 | 734 | 740 | 728 | 732 | 38,700 | 732 |
| 2024-04-08 | 720 | 726 | 719 | 725 | 37,900 | 725 |
| 2024-04-05 | 716 | 722 | 713 | 716 | 45,800 | 716 |
| 2024-04-04 | 728 | 729 | 722 | 722 | 49,300 | 722 |
| 2024-04-03 | 733 | 735 | 721 | 722 | 62,500 | 722 |
| 2024-04-02 | 744 | 749 | 733 | 735 | 79,500 | 735 |
| 2024-04-01 | 747 | 750 | 740 | 744 | 82,100 | 744 |
| 2024-03-29 | 751 | 756 | 742 | 750 | 59,900 | 750 |
| 2024-03-28 | 762 | 765 | 748 | 748 | 55,000 | 748 |
| 2024-03-27 | 777 | 785 | 774 | 779 | 67,200 | 779 |
| 2024-03-26 | 772 | 776 | 767 | 772 | 30,800 | 772 |
| 2024-03-25 | 790 | 792 | 775 | 778 | 114,300 | 778 |
| 2024-03-22 | 797 | 798 | 789 | 790 | 37,800 | 790 |
| 2024-03-21 | 799 | 801 | 793 | 795 | 37,400 | 795 |
| 2024-03-19 | 780 | 793 | 777 | 793 | 33,600 | 793 |
| 2024-03-18 | 780 | 784 | 774 | 780 | 33,800 | 780 |
| 2024-03-15 | 770 | 775 | 768 | 772 | 35,200 | 772 |
| 2024-03-14 | 770 | 774 | 765 | 770 | 25,600 | 770 |
| 2024-03-13 | 779 | 780 | 762 | 769 | 31,800 | 769 |
| 2024-03-12 | 763 | 775 | 750 | 774 | 67,500 | 774 |
| 2024-03-11 | 775 | 776 | 754 | 766 | 40,700 | 766 |
| 2024-03-08 | 774 | 781 | 774 | 780 | 57,300 | 780 |
| 2024-03-07 | 778 | 780 | 772 | 779 | 52,600 | 779 |
| 2024-03-06 | 773 | 778 | 772 | 776 | 41,900 | 776 |
| 2024-03-05 | 766 | 778 | 761 | 774 | 50,000 | 774 |
| 2024-03-04 | 770 | 771 | 760 | 769 | 70,200 | 769 |
| 2024-03-01 | 777 | 777 | 766 | 770 | 36,600 | 770 |
| 2024-02-29 | 771 | 781 | 768 | 774 | 39,800 | 774 |
| 2024-02-28 | 771 | 783 | 771 | 775 | 29,600 | 775 |
| 2024-02-27 | 769 | 773 | 763 | 772 | 31,300 | 772 |
| 2024-02-26 | 773 | 775 | 758 | 772 | 35,600 | 772 |
| 2024-02-22 | 774 | 774 | 763 | 764 | 30,700 | 764 |
| 2024-02-21 | 769 | 777 | 758 | 764 | 24,000 | 764 |
| 2024-02-20 | 775 | 777 | 769 | 769 | 22,000 | 769 |
| 2024-02-19 | 755 | 771 | 755 | 771 | 30,300 | 771 |
| 2024-02-16 | 770 | 772 | 764 | 769 | 45,700 | 769 |
| 2024-02-15 | 770 | 773 | 752 | 758 | 45,400 | 758 |
| 2024-02-14 | 767 | 769 | 758 | 765 | 50,800 | 765 |
| 2024-02-13 | 760 | 770 | 754 | 768 | 79,300 | 768 |
| 2024-02-09 | 760 | 761 | 748 | 751 | 44,100 | 751 |
| 2024-02-08 | 779 | 779 | 756 | 765 | 57,500 | 765 |
| 2024-02-07 | 772 | 784 | 765 | 779 | 53,600 | 779 |
| 2024-02-06 | 759 | 779 | 757 | 771 | 48,000 | 771 |
| 2024-02-05 | 755 | 765 | 747 | 759 | 110,600 | 759 |
| 2024-02-02 | 747 | 750 | 740 | 749 | 48,100 | 749 |
| 2024-02-01 | 744 | 747 | 740 | 744 | 28,500 | 744 |
| 2024-01-31 | 734 | 745 | 734 | 744 | 46,700 | 744 |
| 2024-01-30 | 745 | 746 | 733 | 740 | 46,900 | 740 |
| 2024-01-29 | 741 | 747 | 741 | 745 | 18,500 | 745 |
| 2024-01-26 | 749 | 749 | 739 | 740 | 37,000 | 740 |
| 2024-01-25 | 737 | 746 | 732 | 745 | 42,600 | 745 |
| 2024-01-24 | 725 | 738 | 720 | 733 | 64,400 | 733 |
| 2024-01-23 | 732 | 732 | 721 | 723 | 35,000 | 723 |
| 2024-01-22 | 731 | 736 | 728 | 732 | 23,500 | 732 |
| 2024-01-19 | 734 | 735 | 722 | 722 | 28,600 | 722 |
| 2024-01-18 | 732 | 738 | 732 | 733 | 22,000 | 733 |
| 2024-01-17 | 748 | 752 | 735 | 735 | 32,000 | 735 |
| 2024-01-16 | 744 | 750 | 736 | 745 | 46,800 | 745 |
| 2024-01-15 | 738 | 745 | 735 | 744 | 46,300 | 744 |
| 2024-01-12 | 736 | 740 | 721 | 732 | 52,400 | 732 |
| 2024-01-11 | 737 | 744 | 733 | 737 | 50,700 | 737 |
| 2024-01-10 | 727 | 735 | 723 | 729 | 36,800 | 729 |
| 2024-01-09 | 725 | 731 | 724 | 727 | 30,400 | 727 |
| 2024-01-05 | 720 | 724 | 715 | 718 | 28,200 | 718 |
| 2024-01-04 | 715 | 717 | 708 | 717 | 34,100 | 717 |
分割・併合履歴 ： なし
