8155 三益半導体工業(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
2024-07-193,6953,7003,6953,70055,0003,700
2024-07-183,6953,7003,6903,700181,5003,700
2024-07-173,7003,7003,6903,695203,4003,695
2024-07-163,6953,7003,6903,69573,5003,695
2024-07-123,6953,7003,6903,700176,1003,700
2024-07-113,6953,7003,6903,69094,7003,690
2024-07-103,6953,7003,6903,690176,8003,690
2024-07-093,6903,6953,6903,690327,4003,690
2024-07-083,6903,6953,6903,690152,2003,690
2024-07-053,6953,7003,6903,690206,0003,690
2024-07-043,6903,7003,6903,690130,9003,690
2024-07-033,6903,6953,6903,69095,4003,690
2024-07-023,6903,6953,6903,69096,6003,690
2024-07-013,6953,6953,6903,69065,4003,690
2024-06-283,6953,7003,6903,69086,0003,690
2024-06-273,6903,7003,6903,700304,5003,700
2024-06-263,6953,6953,6903,695122,6003,695
2024-06-253,6903,6953,6903,695109,0003,695
2024-06-243,6953,6953,6903,695542,4003,695
2024-06-213,6903,6953,6903,690558,1003,690
2024-06-203,6803,6853,6803,68070,1003,680
2024-06-193,6803,6853,6803,680137,5003,680
2024-06-183,6803,6853,6753,680222,0003,680
2024-06-173,6853,6853,6753,675143,2003,675
2024-06-143,6803,6853,6803,680325,5003,680
2024-06-133,6853,6853,6803,680419,8003,680
2024-06-123,6853,6953,6803,680785,2003,680
2024-06-113,6953,7053,6853,685337,0003,685
2024-06-103,6903,7003,6903,69070,7003,690
2024-06-073,6903,7003,6853,690854,6003,690
2024-06-063,7003,7103,6903,690372,3003,690
2024-06-053,7053,7053,6903,700340,6003,700
2024-06-043,7003,7203,6953,700240,2003,700
2024-06-033,7003,7003,6903,700142,7003,700
2024-05-313,7003,7103,6953,695200,6003,695
2024-05-303,7003,7303,6953,705149,1003,705
2024-05-293,7853,7903,6953,695267,2003,695
2024-05-283,7603,8053,7553,785152,3003,785
2024-05-273,7153,7503,7103,750204,4003,750
2024-05-243,6903,7203,6853,710314,2003,710
2024-05-233,7153,7253,6803,680341,7003,680
2024-05-223,7103,7153,6903,700345,2003,700
2024-05-213,7053,7103,7003,710193,5003,710
2024-05-203,7153,7203,7003,700183,5003,700
2024-05-173,7103,7253,7053,725107,1003,725
2024-05-163,7353,7453,6903,705356,0003,705
2024-05-153,7103,7353,7003,720223,0003,720
2024-05-143,7103,7153,7003,715367,8003,715
2024-05-133,6953,7603,6903,7201,116,4003,720
2024-05-103,6903,6953,6803,695532,5003,695
2024-05-093,6853,6953,6853,695798,3003,695
2024-05-083,6853,6903,6853,690147,8003,690
2024-05-073,6903,6953,6853,695350,7003,695
2024-05-023,6853,6953,6803,695382,1003,695
2024-05-013,6803,6903,6803,685661,6003,685
2024-04-303,6803,6953,6703,6801,614,8003,680
2024-04-263,2353,2353,2353,23561,7003,235
2024-04-252,7512,7782,7322,73262,5002,732
2024-04-242,7412,7842,7392,777108,8002,777
2024-04-232,7922,7952,7262,726135,3002,726
2024-04-222,7602,8042,7352,751124,8002,751
2024-04-192,8222,8272,7542,777129,9002,777
2024-04-182,8152,8792,8002,865115,4002,865
2024-04-172,9082,9212,8412,841108,0002,841
2024-04-162,9032,9232,9032,90883,6002,908
2024-04-152,8892,9562,8882,94086,8002,940
2024-04-122,9892,9912,9192,92187,6002,921
2024-04-112,9202,9562,9082,93986,1002,939
2024-04-102,9503,0252,9222,968175,1002,968
2024-04-092,8752,9502,8712,939123,4002,939
2024-04-082,9002,9132,8432,860107,7002,860
2024-04-052,8702,9202,8702,889120,6002,889
2024-04-042,9452,9502,9032,905101,0002,905
2024-04-032,9032,9362,8672,905118,2002,905
2024-04-022,9853,0052,9382,954169,2002,954
2024-04-013,0153,0952,9732,990343,8002,990
2024-03-293,0853,1703,0703,155180,5003,155
2024-03-283,1053,1103,0603,060101,2003,060
2024-03-273,0853,1003,0453,08095,6003,080
2024-03-263,0603,1003,0403,06576,5003,065
2024-03-253,0853,1453,0603,060117,9003,060
2024-03-223,1053,1053,0303,055118,1003,055
2024-03-213,1103,1253,0753,07561,2003,075
2024-03-193,0703,0703,0353,06559,9003,065
2024-03-183,0253,0803,0153,07556,1003,075
2024-03-153,0153,0403,0053,00588,8003,005
2024-03-143,0503,0553,0153,04563,0003,045
2024-03-133,1453,1503,0453,06548,5003,065
2024-03-123,0553,1003,0253,09069,6003,090
2024-03-113,1503,1503,0653,095104,2003,095
2024-03-083,1803,2753,1703,23085,8003,230
2024-03-073,2953,3153,1953,19591,7003,195
2024-03-063,2153,2853,2153,28577,3003,285
2024-03-053,2053,2753,1953,270104,7003,270
2024-03-043,2953,2953,2403,245118,6003,245
2024-03-013,2003,2503,1953,240112,7003,240
2024-02-293,1303,2003,1303,18090,2003,180
2024-02-283,1503,2103,1203,180100,2003,180
2024-02-273,2103,2153,1803,200125,8003,200
2024-02-263,2053,2703,1953,210178,5003,210
2024-02-223,2053,2053,1053,150172,5003,150
2024-02-213,1003,1003,0503,075127,0003,075
2024-02-203,1303,1553,1003,120126,2003,120
2024-02-193,1903,1903,1303,16095,5003,160
2024-02-163,2603,2653,1603,210159,1003,210
2024-02-153,2353,2553,1903,235104,7003,235
2024-02-143,1453,2353,1203,215114,9003,215
2024-02-133,1753,2003,1153,185172,0003,185
2024-02-093,1853,2153,1453,14592,8003,145
2024-02-083,2003,2353,1803,20588,2003,205
2024-02-073,2453,2453,2003,20575,2003,205
2024-02-063,2703,3003,2453,26582,0003,265
2024-02-053,3153,3153,2353,26581,6003,265
2024-02-023,2603,2903,2103,26064,2003,260
2024-02-013,1903,2503,1903,23586,0003,235
2024-01-313,2103,2303,1903,220126,2003,220
2024-01-303,2703,2953,2453,245424,6003,245
2024-01-293,2703,2753,2303,250208,9003,250
2024-01-263,3653,3753,2753,285215,1003,285
2024-01-253,4153,4353,3553,435117,9003,435
2024-01-243,4103,4153,3553,390110,3003,390
2024-01-233,4503,4553,3703,370146,3003,370
2024-01-223,4653,4903,4053,425186,9003,425
2024-01-193,2803,3653,2653,335220,7003,335
2024-01-183,1053,2153,1003,195186,9003,195
2024-01-173,2053,2403,1253,130181,1003,130
2024-01-163,2403,2603,1803,180107,1003,180
2024-01-153,2003,2703,1703,245104,6003,245
2024-01-123,2503,2703,1653,200152,4003,200
2024-01-113,2253,2503,1953,235120,3003,235
2024-01-103,1903,2703,1653,190298,3003,190
2024-01-093,1753,1903,1353,175140,6003,175
2024-01-053,1603,1653,0503,095193,1003,095
2024-01-043,0503,1153,0253,115252,8003,115

分割・併合履歴 : [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株