8119 (株)三栄コーポレーション の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 885 | 889 | 853 | 856 | 15,600 | 856 |
| 2026-02-05 | 891 | 893 | 886 | 886 | 2,600 | 886 |
| 2026-02-04 | 880 | 890 | 876 | 886 | 5,200 | 886 |
| 2026-02-03 | 865 | 873 | 860 | 873 | 7,400 | 873 |
| 2026-02-02 | 850 | 851 | 840 | 851 | 8,000 | 851 |
| 2026-01-30 | 840 | 842 | 837 | 839 | 6,000 | 839 |
| 2026-01-29 | 837 | 840 | 830 | 840 | 3,700 | 840 |
| 2026-01-28 | 838 | 840 | 836 | 837 | 2,000 | 837 |
| 2026-01-27 | 836 | 839 | 830 | 836 | 3,100 | 836 |
| 2026-01-26 | 843 | 843 | 836 | 836 | 2,900 | 836 |
| 2026-01-23 | 835 | 839 | 830 | 831 | 3,500 | 831 |
| 2026-01-22 | 841 | 841 | 831 | 839 | 4,100 | 839 |
| 2026-01-21 | 849 | 849 | 838 | 839 | 1,900 | 839 |
| 2026-01-20 | 849 | 850 | 839 | 850 | 6,400 | 850 |
| 2026-01-19 | 841 | 841 | 840 | 841 | 5,200 | 841 |
| 2026-01-16 | 840 | 840 | 839 | 840 | 4,000 | 840 |
| 2026-01-15 | 837 | 841 | 836 | 841 | 5,600 | 841 |
| 2026-01-14 | 841 | 841 | 835 | 838 | 2,600 | 838 |
| 2026-01-13 | 837 | 841 | 836 | 841 | 5,600 | 841 |
| 2026-01-09 | 834 | 836 | 834 | 836 | 900 | 836 |
| 2026-01-08 | 827 | 835 | 826 | 834 | 3,600 | 834 |
| 2026-01-07 | 827 | 828 | 826 | 827 | 3,000 | 827 |
| 2026-01-06 | 824 | 827 | 823 | 827 | 8,300 | 827 |
| 2026-01-05 | 824 | 829 | 823 | 829 | 4,900 | 829 |
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