8138 三京化成(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
2024-12-064,3154,3154,2504,2503004,250
2024-12-054,3104,3854,3104,3857004,385
2024-12-044,3404,3404,2704,2855004,285
2024-12-03---4,270-4,270
2024-12-024,3004,3004,2704,2703004,270
2024-11-294,4004,4404,4004,4402004,440
2024-11-284,3954,4004,3704,4009004,400
2024-11-274,3654,3704,3654,3704004,370
2024-11-26---4,370-4,370
2024-11-254,2604,3704,2604,3701,1004,370
2024-11-22---4,260-4,260
2024-11-214,1004,2604,1004,2605004,260
2024-11-20---4,100-4,100
2024-11-194,2004,2004,1004,1008004,100
2024-11-184,2004,2004,2004,2001004,200
2024-11-154,0604,2004,0604,2005004,200
2024-11-143,9554,2003,9554,2002,3004,200
2024-11-13---3,995-3,995
2024-11-12---3,995-3,995
2024-11-113,9954,0653,9903,99512,9003,995
2024-11-08---4,000-4,000
2024-11-073,9654,0003,9204,0006004,000
2024-11-064,0004,1053,8804,1052,8004,105
2024-11-053,9004,0203,9004,0204004,020
2024-11-014,0304,0853,8753,8852,4003,885
2024-10-314,0004,0303,9954,0301,2004,030
2024-10-304,0004,0004,0004,0001004,000
2024-10-29---4,030-4,030
2024-10-283,9154,1003,9154,0306004,030
2024-10-25---3,900-3,900
2024-10-244,0404,0403,9003,9006003,900
2024-10-23---4,040-4,040
2024-10-224,0304,0404,0304,0405004,040
2024-10-214,0454,0454,0404,0405004,040
2024-10-183,9904,0603,9904,0609004,060
2024-10-173,9903,9903,9903,9901003,990
2024-10-16---4,060-4,060
2024-10-153,9904,0603,9904,0603004,060
2024-10-114,0554,0604,0554,0604004,060
2024-10-104,0604,0604,0604,0601004,060
2024-10-094,0604,0654,0604,0652004,065
2024-10-084,1004,1004,0304,0606004,060
2024-10-07---4,090-4,090
2024-10-043,9754,0903,9754,0903004,090
2024-10-034,3504,3504,0204,0456004,045
2024-10-02---4,140-4,140
2024-10-014,3454,3454,1404,1404004,140
2024-09-303,9854,4403,9854,2753,0004,275
2024-09-273,9604,0003,9604,0002,4004,000
2024-09-263,7353,8003,7353,8002003,800
2024-09-253,7903,8053,7903,8053003,805
2024-09-243,8504,0403,8503,8603,2003,860
2024-09-203,8853,8853,8153,8155003,815
2024-09-193,6953,8853,6903,8501,1003,850
2024-09-18---3,625-3,625
2024-09-17---3,625-3,625
2024-09-133,6253,6253,6253,6251003,625
2024-09-123,7003,7003,6303,6307003,630
2024-09-113,6803,7003,6603,6908003,690
2024-09-103,6303,6853,6303,6807003,680
2024-09-093,7253,7253,7203,7255003,725
2024-09-063,7103,7553,6403,7551,6003,755
2024-09-05---3,635-3,635
2024-09-04---3,635-3,635
2024-09-033,5253,6553,5253,6351,0003,635
2024-09-023,5403,5953,4553,5951,8003,595
2024-08-303,5153,5453,5153,5158003,515
2024-08-29---3,500-3,500
2024-08-283,4703,5603,4703,5001,0003,500
2024-08-273,5003,5403,4353,5401,1003,540
2024-08-263,5003,5503,5003,5502003,550
2024-08-233,5003,5703,5003,5601,3003,560
2024-08-22---3,500-3,500
2024-08-213,4403,5003,4403,5005003,500
2024-08-203,4003,5703,3603,5106003,510
2024-08-193,4003,4953,4003,4952003,495
2024-08-163,4003,4003,4003,4001003,400
2024-08-153,4003,4003,4003,4002003,400
2024-08-143,4003,4003,4003,4002003,400
2024-08-133,4003,4003,4003,4001003,400
2024-08-093,3503,4353,3503,4356003,435
2024-08-083,3203,3203,3203,3202003,320
2024-08-073,2753,2753,2753,2753003,275
2024-08-063,2003,3003,2003,2401,3003,240
2024-08-053,5653,5653,3003,3005,3003,300
2024-08-02---3,710-3,710
2024-08-01---3,710-3,710
2024-07-31---3,710-3,710
2024-07-30---3,710-3,710
2024-07-293,7103,7103,7103,7102003,710
2024-07-26---3,690-3,690
2024-07-253,6903,6903,6903,6901003,690
2024-07-243,6903,6903,6903,6901003,690
2024-07-233,6403,6853,6153,6853003,685
2024-07-223,7203,7203,6253,6253003,625
2024-07-19---3,710-3,710
2024-07-18---3,710-3,710
2024-07-17---3,710-3,710
2024-07-163,6403,7703,5803,7101,5003,710
2024-07-12---3,670-3,670
2024-07-113,7003,7003,6453,6706003,670
2024-07-103,5003,7003,4303,7001,6003,700
2024-07-093,4303,5003,3603,4752,1003,475
2024-07-083,3503,3953,2503,3954,5003,395
2024-07-053,2353,2803,2353,2802003,280
2024-07-04---3,240-3,240
2024-07-03---3,240-3,240
2024-07-023,2303,2403,2303,2401,7003,240
2024-07-013,2303,2303,2303,2301003,230
2024-06-283,1953,2453,1953,2451,4003,245
2024-06-273,2553,2603,2003,2051,4003,205
2024-06-263,2703,2703,2503,2507003,250
2024-06-253,2503,2503,2503,2501003,250
2024-06-243,1853,2403,1853,2351,2003,235
2024-06-213,2203,2253,2203,2252003,225
2024-06-203,2203,2203,2203,2202003,220
2024-06-193,2053,2653,2053,2108003,210
2024-06-183,2053,2153,1653,2053,2003,205
2024-06-17---3,205-3,205
2024-06-14---3,205-3,205
2024-06-133,2053,2053,2053,2051003,205
2024-06-123,2703,2703,2053,2052003,205
2024-06-11---3,200-3,200
2024-06-103,2003,2003,2003,2002003,200
2024-06-07---3,200-3,200
2024-06-06---3,200-3,200
2024-06-05---3,200-3,200
2024-06-043,1953,2003,1953,2002003,200
2024-06-03---3,190-3,190
2024-05-313,2053,2053,1853,1905003,190
2024-05-30---3,205-3,205
2024-05-29---3,205-3,205
2024-05-283,2853,2853,1953,2058003,205
2024-05-273,2153,2153,2153,2152003,215
2024-05-243,1803,2003,1803,1905003,190
2024-05-23---3,180-3,180
2024-05-223,1853,1853,1803,1802003,180
2024-05-213,1803,2053,1753,1952,2003,195
2024-05-20---3,195-3,195
2024-05-173,1803,1953,1803,1955003,195
2024-05-16---3,230-3,230
2024-05-153,2303,2303,2303,2301003,230
2024-05-143,1853,1853,1853,1851003,185
2024-05-133,2303,2753,1803,1801,0003,180
2024-05-103,2703,3003,1753,1752,5003,175
2024-05-093,2053,2153,2003,2004003,200
2024-05-083,2003,2153,1953,2052,0003,205
2024-05-073,2253,2253,1703,1705003,170
2024-05-02---3,205-3,205
2024-05-01---3,205-3,205
2024-04-303,2053,2103,2053,2052,0003,205
2024-04-263,2003,2253,1903,1904003,190
2024-04-253,2003,2053,1803,1807003,180
2024-04-24---3,200-3,200
2024-04-233,2203,2203,2003,2004003,200
2024-04-22---3,250-3,250
2024-04-19---3,250-3,250
2024-04-18---3,250-3,250
2024-04-17---3,250-3,250
2024-04-163,2503,2503,1803,2508003,250
2024-04-15---3,185-3,185
2024-04-12---3,185-3,185
2024-04-11---3,185-3,185
2024-04-103,1853,1853,1853,1851003,185
2024-04-093,2353,2353,2353,2351003,235
2024-04-08---3,245-3,245
2024-04-053,2453,2453,2453,2452003,245
2024-04-04---3,245-3,245
2024-04-03---3,245-3,245
2024-04-02---3,245-3,245
2024-04-01---3,245-3,245
2024-03-29---3,245-3,245
2024-03-283,2203,2453,2203,2452003,245
2024-03-273,2203,2303,1853,1951,0003,195
2024-03-263,2203,2203,1903,1905003,190
2024-03-253,2103,2153,1853,1854003,185
2024-03-223,2103,2103,2103,2101003,210
2024-03-213,2103,2103,2103,2101003,210
2024-03-19---3,170-3,170
2024-03-183,1703,1703,1703,1701003,170
2024-03-153,1853,2103,1653,1651,7003,165
2024-03-143,1853,1853,1853,1851003,185
2024-03-133,2103,2103,1503,1501,0003,150
2024-03-123,1203,1603,1203,1605003,160
2024-03-11---3,150-3,150
2024-03-08---3,150-3,150
2024-03-07---3,150-3,150
2024-03-063,1503,1503,1503,1505003,150
2024-03-053,0753,1503,0603,1304,1003,130
2024-03-04---3,190-3,190
2024-03-01---3,190-3,190
2024-02-29---3,190-3,190
2024-02-283,2003,2003,1853,1908003,190
2024-02-273,1903,1903,1703,1907003,190
2024-02-263,1703,2003,1703,1901,4003,190
2024-02-223,1103,1553,1103,1558003,155
2024-02-213,1153,1153,1053,1052003,105
2024-02-20---3,155-3,155
2024-02-193,1753,1853,1303,1555003,155
2024-02-16---3,185-3,185
2024-02-153,2403,2503,1653,1851,8003,185
2024-02-143,1603,2453,1603,1701,1003,170
2024-02-13---3,220-3,220
2024-02-09---3,220-3,220
2024-02-083,1853,2503,1803,2206003,220
2024-02-073,1503,1803,1253,1808003,180
2024-02-063,0953,1553,0503,1305,0003,130
2024-02-053,2353,2653,0353,0706,9003,070
2024-02-023,1703,2003,1703,2002003,200
2024-02-013,1503,1502,9903,14018,0003,140
2024-01-313,1403,1453,1203,1204003,120
2024-01-303,2703,2703,1103,1401,2003,140
2024-01-293,2453,2453,2453,2452003,245
2024-01-26---3,125-3,125
2024-01-253,1453,1453,1153,1255003,125
2024-01-243,0953,1403,0953,1054003,105
2024-01-233,1053,1053,1053,1052003,105
2024-01-223,1303,1303,1303,1302003,130
2024-01-193,1253,1253,1253,1251003,125
2024-01-18---3,095-3,095
2024-01-173,0703,0953,0703,0954003,095
2024-01-163,0553,0903,0553,0905003,090
2024-01-15---3,090-3,090
2024-01-123,0753,0953,0753,0908003,090
2024-01-11---3,080-3,080
2024-01-103,0803,0903,0553,0801,4003,080
2024-01-093,0853,0853,0653,0654003,065
2024-01-053,0503,0753,0503,0554003,055
2024-01-043,0353,0353,0353,0351003,035

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