8138 三京化成(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 | 3,225 | 3,270 | 3,200 | 3,270 | 800 | 3,270 |
| 2025-04-03 | 3,320 | 3,320 | 3,235 | 3,260 | 1,700 | 3,260 |
| 2025-04-02 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2025-04-01 | - | - | - | 3,375 | - | 3,375 |
| 2025-03-31 | 3,320 | 3,375 | 3,320 | 3,375 | 900 | 3,375 |
| 2025-03-28 | 3,420 | 3,420 | 3,390 | 3,390 | 300 | 3,390 |
| 2025-03-27 | - | - | - | 3,440 | - | 3,440 |
| 2025-03-26 | 3,470 | 3,470 | 3,380 | 3,440 | 1,500 | 3,440 |
| 2025-03-25 | 3,430 | 3,485 | 3,430 | 3,455 | 400 | 3,455 |
| 2025-03-24 | 3,475 | 3,475 | 3,430 | 3,430 | 800 | 3,430 |
| 2025-03-21 | 3,480 | 3,515 | 3,480 | 3,515 | 700 | 3,515 |
| 2025-03-19 | 3,440 | 3,490 | 3,440 | 3,490 | 1,200 | 3,490 |
| 2025-03-18 | 3,375 | 3,430 | 3,375 | 3,425 | 2,400 | 3,425 |
| 2025-03-17 | 3,400 | 3,400 | 3,370 | 3,400 | 500 | 3,400 |
| 2025-03-14 | 3,380 | 3,400 | 3,375 | 3,400 | 1,700 | 3,400 |
| 2025-03-13 | 3,345 | 3,370 | 3,345 | 3,370 | 800 | 3,370 |
| 2025-03-12 | 3,310 | 3,375 | 3,310 | 3,345 | 2,500 | 3,345 |
| 2025-03-11 | 3,330 | 3,335 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2025-03-10 | 3,360 | 3,360 | 3,330 | 3,330 | 600 | 3,330 |
| 2025-03-07 | 3,335 | 3,380 | 3,335 | 3,380 | 1,000 | 3,380 |
| 2025-03-06 | 3,375 | 3,390 | 3,375 | 3,390 | 400 | 3,390 |
| 2025-03-05 | 3,325 | 3,400 | 3,325 | 3,375 | 1,600 | 3,375 |
| 2025-03-04 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2025-03-03 | 3,355 | 3,380 | 3,305 | 3,340 | 1,300 | 3,340 |
| 2025-02-28 | 3,355 | 3,355 | 3,295 | 3,295 | 600 | 3,295 |
| 2025-02-27 | 3,355 | 3,355 | 3,320 | 3,355 | 1,200 | 3,355 |
| 2025-02-26 | 3,280 | 3,380 | 3,250 | 3,355 | 3,300 | 3,355 |
| 2025-02-25 | 3,245 | 3,290 | 3,245 | 3,280 | 1,800 | 3,280 |
| 2025-02-21 | 3,280 | 3,315 | 3,250 | 3,275 | 3,700 | 3,275 |
| 2025-02-20 | 3,340 | 3,340 | 3,290 | 3,290 | 2,100 | 3,290 |
| 2025-02-19 | 3,350 | 3,360 | 3,330 | 3,360 | 1,600 | 3,360 |
| 2025-02-18 | 3,375 | 3,380 | 3,330 | 3,330 | 2,800 | 3,330 |
| 2025-02-17 | 3,485 | 3,485 | 3,345 | 3,395 | 3,200 | 3,395 |
| 2025-02-14 | 3,510 | 3,510 | 3,320 | 3,485 | 7,500 | 3,485 |
| 2025-02-13 | 3,495 | 3,585 | 3,495 | 3,525 | 1,400 | 3,525 |
| 2025-02-12 | 3,755 | 3,760 | 3,560 | 3,595 | 2,000 | 3,595 |
| 2025-02-10 | 3,890 | 3,890 | 3,750 | 3,770 | 1,300 | 3,770 |
| 2025-02-07 | 3,980 | 3,980 | 3,910 | 3,910 | 1,800 | 3,910 |
| 2025-02-06 | 4,075 | 4,075 | 3,900 | 3,980 | 13,200 | 3,980 |
| 2025-02-05 | 4,195 | 4,450 | 4,145 | 4,355 | 6,800 | 4,355 |
| 2025-02-04 | 4,150 | 4,195 | 4,150 | 4,195 | 200 | 4,195 |
| 2025-02-03 | 4,065 | 4,195 | 4,065 | 4,190 | 1,000 | 4,190 |
| 2025-01-31 | 4,250 | 4,250 | 4,110 | 4,135 | 1,200 | 4,135 |
| 2025-01-30 | - | - | - | 4,205 | - | 4,205 |
| 2025-01-29 | - | - | - | 4,205 | - | 4,205 |
| 2025-01-28 | 4,200 | 4,205 | 4,140 | 4,205 | 500 | 4,205 |
| 2025-01-27 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2025-01-24 | 4,200 | 4,205 | 4,155 | 4,205 | 600 | 4,205 |
| 2025-01-23 | 4,050 | 4,190 | 4,050 | 4,190 | 500 | 4,190 |
| 2025-01-22 | 4,105 | 4,105 | 4,035 | 4,095 | 800 | 4,095 |
| 2025-01-21 | 4,080 | 4,080 | 3,855 | 4,060 | 3,600 | 4,060 |
| 2025-01-20 | 4,200 | 4,245 | 4,125 | 4,135 | 5,700 | 4,135 |
| 2025-01-17 | 4,230 | 4,250 | 4,230 | 4,230 | 400 | 4,230 |
| 2025-01-16 | 4,235 | 4,235 | 4,235 | 4,235 | 200 | 4,235 |
| 2025-01-15 | 4,200 | 4,320 | 4,190 | 4,255 | 1,000 | 4,255 |
| 2025-01-14 | 4,255 | 4,255 | 4,255 | 4,255 | 200 | 4,255 |
| 2025-01-10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2025-01-09 | 4,355 | 4,370 | 4,355 | 4,370 | 400 | 4,370 |
| 2025-01-08 | 4,330 | 4,355 | 4,325 | 4,355 | 400 | 4,355 |
| 2025-01-07 | 4,330 | 4,380 | 4,320 | 4,355 | 800 | 4,355 |
| 2025-01-06 | 4,300 | 4,325 | 4,300 | 4,320 | 1,100 | 4,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株 [1987-06-16]1株→1.1株