8119 (株)三栄コーポレーション 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 | 900 | 900 | 872 | 890 | 13,000 | 890 |
| 2025-04-03 | 923 | 924 | 901 | 903 | 6,800 | 903 |
| 2025-04-02 | 931 | 931 | 920 | 923 | 4,000 | 923 |
| 2025-04-01 | 941 | 941 | 931 | 931 | 900 | 931 |
| 2025-03-31 | 940 | 951 | 940 | 951 | 2,400 | 951 |
| 2025-03-28 | 963 | 963 | 921 | 954 | 4,500 | 954 |
| 2025-03-27 | 960 | 970 | 948 | 970 | 7,000 | 970 |
| 2025-03-26 | 943 | 961 | 943 | 960 | 8,100 | 960 |
| 2025-03-25 | 953 | 955 | 928 | 943 | 5,500 | 943 |
| 2025-03-24 | 961 | 962 | 930 | 958 | 10,200 | 958 |
| 2025-03-21 | 963 | 964 | 946 | 958 | 3,700 | 958 |
| 2025-03-19 | 960 | 961 | 947 | 960 | 5,700 | 960 |
| 2025-03-18 | 940 | 960 | 938 | 960 | 14,300 | 960 |
| 2025-03-17 | 939 | 941 | 938 | 938 | 1,300 | 938 |
| 2025-03-14 | 939 | 939 | 930 | 938 | 2,500 | 938 |
| 2025-03-13 | 931 | 939 | 931 | 939 | 4,500 | 939 |
| 2025-03-12 | 929 | 938 | 927 | 927 | 1,900 | 927 |
| 2025-03-11 | 927 | 928 | 925 | 927 | 5,100 | 927 |
| 2025-03-10 | 925 | 934 | 925 | 927 | 2,200 | 927 |
| 2025-03-07 | 920 | 930 | 920 | 923 | 2,900 | 923 |
| 2025-03-06 | 933 | 935 | 925 | 925 | 1,200 | 925 |
| 2025-03-05 | 926 | 935 | 920 | 926 | 8,300 | 926 |
| 2025-03-04 | 927 | 933 | 927 | 928 | 4,700 | 928 |
| 2025-03-03 | 929 | 933 | 917 | 933 | 7,800 | 933 |
| 2025-02-28 | 925 | 932 | 921 | 923 | 5,300 | 923 |
| 2025-02-27 | 924 | 930 | 924 | 930 | 3,400 | 930 |
| 2025-02-26 | 935 | 935 | 921 | 924 | 4,000 | 924 |
| 2025-02-25 | 925 | 935 | 918 | 935 | 6,000 | 935 |
| 2025-02-21 | 936 | 936 | 921 | 923 | 1,400 | 923 |
| 2025-02-20 | 930 | 930 | 920 | 921 | 2,700 | 921 |
| 2025-02-19 | 911 | 929 | 911 | 921 | 7,900 | 921 |
| 2025-02-18 | 934 | 949 | 912 | 912 | 3,300 | 912 |
| 2025-02-17 | 952 | 952 | 932 | 933 | 4,100 | 933 |
| 2025-02-14 | 921 | 955 | 913 | 952 | 11,300 | 952 |
| 2025-02-13 | 916 | 919 | 913 | 915 | 3,100 | 915 |
| 2025-02-12 | 911 | 925 | 907 | 916 | 9,800 | 916 |
| 2025-02-10 | 900 | 918 | 885 | 915 | 56,700 | 915 |
| 2025-02-07 | 957 | 972 | 952 | 960 | 15,300 | 960 |
| 2025-02-06 | 960 | 965 | 942 | 957 | 18,900 | 957 |
| 2025-02-05 | 943 | 955 | 941 | 942 | 3,500 | 942 |
| 2025-02-04 | 937 | 943 | 936 | 942 | 7,000 | 942 |
| 2025-02-03 | 955 | 955 | 933 | 939 | 4,300 | 939 |
| 2025-01-31 | 951 | 957 | 945 | 957 | 9,700 | 957 |
| 2025-01-30 | 941 | 950 | 930 | 950 | 23,600 | 950 |
| 2025-01-29 | 930 | 944 | 925 | 938 | 29,700 | 938 |
| 2025-01-28 | 915 | 918 | 911 | 918 | 5,800 | 918 |
| 2025-01-27 | 881 | 919 | 873 | 914 | 29,200 | 914 |
| 2025-01-24 | 873 | 880 | 873 | 880 | 8,000 | 880 |
| 2025-01-23 | 886 | 886 | 870 | 876 | 3,900 | 876 |
| 2025-01-22 | 883 | 889 | 883 | 885 | 2,700 | 885 |
| 2025-01-21 | 894 | 894 | 880 | 883 | 3,900 | 883 |
| 2025-01-20 | 891 | 895 | 891 | 894 | 1,800 | 894 |
| 2025-01-17 | 901 | 901 | 889 | 889 | 7,500 | 889 |
| 2025-01-16 | 910 | 910 | 887 | 898 | 6,000 | 898 |
| 2025-01-15 | 885 | 909 | 885 | 909 | 10,700 | 909 |
| 2025-01-14 | 882 | 891 | 882 | 885 | 4,600 | 885 |
| 2025-01-10 | 879 | 882 | 861 | 874 | 7,700 | 874 |
| 2025-01-09 | 878 | 880 | 876 | 879 | 2,700 | 879 |
| 2025-01-08 | 875 | 880 | 867 | 880 | 17,200 | 880 |
| 2025-01-07 | 877 | 877 | 868 | 874 | 5,300 | 874 |
| 2025-01-06 | 870 | 878 | 863 | 873 | 5,000 | 873 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株