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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,685 | 3,695 | 3,685 | 3,695 | 89,000 | 3,695 |
| 2024-10-22 | 3,685 | 3,700 | 3,685 | 3,685 | 148,600 | 3,685 |
| 2024-10-21 | 3,685 | 3,690 | 3,685 | 3,685 | 39,500 | 3,685 |
| 2024-10-18 | 3,685 | 3,690 | 3,685 | 3,685 | 32,300 | 3,685 |
| 2024-10-17 | 3,685 | 3,690 | 3,685 | 3,685 | 8,300 | 3,685 |
| 2024-10-16 | 3,685 | 3,690 | 3,685 | 3,690 | 11,700 | 3,690 |
| 2024-10-15 | 3,690 | 3,690 | 3,685 | 3,685 | 6,600 | 3,685 |
| 2024-10-11 | 3,685 | 3,690 | 3,685 | 3,690 | 9,500 | 3,690 |
| 2024-10-10 | 3,690 | 3,690 | 3,685 | 3,690 | 9,200 | 3,690 |
| 2024-10-09 | 3,690 | 3,690 | 3,685 | 3,685 | 3,500 | 3,685 |
| 2024-10-08 | 3,685 | 3,685 | 3,685 | 3,685 | 7,200 | 3,685 |
| 2024-10-07 | 3,690 | 3,690 | 3,685 | 3,685 | 4,600 | 3,685 |
| 2024-10-04 | 3,685 | 3,690 | 3,685 | 3,685 | 16,000 | 3,685 |
| 2024-10-03 | 3,690 | 3,690 | 3,685 | 3,685 | 8,900 | 3,685 |
| 2024-10-02 | 3,685 | 3,690 | 3,685 | 3,685 | 8,200 | 3,685 |
| 2024-10-01 | 3,690 | 3,690 | 3,685 | 3,685 | 18,600 | 3,685 |
| 2024-09-30 | 3,685 | 3,690 | 3,685 | 3,685 | 46,700 | 3,685 |
| 2024-09-27 | 3,690 | 3,690 | 3,685 | 3,685 | 34,100 | 3,685 |
| 2024-09-26 | 3,685 | 3,690 | 3,685 | 3,685 | 52,700 | 3,685 |
| 2024-09-25 | 3,685 | 3,690 | 3,685 | 3,685 | 37,300 | 3,685 |
| 2024-09-24 | 3,690 | 3,690 | 3,685 | 3,685 | 16,600 | 3,685 |
| 2024-09-20 | 3,690 | 3,690 | 3,685 | 3,690 | 16,800 | 3,690 |
| 2024-09-19 | 3,685 | 3,690 | 3,685 | 3,690 | 23,500 | 3,690 |
| 2024-09-18 | 3,690 | 3,690 | 3,685 | 3,685 | 15,700 | 3,685 |
| 2024-09-17 | 3,685 | 3,690 | 3,685 | 3,685 | 31,900 | 3,685 |
| 2024-09-13 | 3,685 | 3,690 | 3,685 | 3,685 | 23,200 | 3,685 |
| 2024-09-12 | 3,690 | 3,690 | 3,685 | 3,685 | 36,700 | 3,685 |
| 2024-09-11 | 3,685 | 3,690 | 3,685 | 3,685 | 23,500 | 3,685 |
| 2024-09-10 | 3,685 | 3,690 | 3,685 | 3,685 | 51,200 | 3,685 |
| 2024-09-09 | 3,685 | 3,690 | 3,685 | 3,685 | 37,000 | 3,685 |
| 2024-09-06 | 3,690 | 3,690 | 3,685 | 3,685 | 16,400 | 3,685 |
| 2024-09-05 | 3,685 | 3,690 | 3,685 | 3,685 | 21,400 | 3,685 |
| 2024-09-04 | 3,685 | 3,690 | 3,685 | 3,685 | 35,900 | 3,685 |
| 2024-09-03 | 3,685 | 3,690 | 3,685 | 3,685 | 66,100 | 3,685 |
| 2024-09-02 | 3,685 | 3,690 | 3,685 | 3,685 | 44,100 | 3,685 |
| 2024-08-30 | 3,685 | 3,690 | 3,685 | 3,685 | 63,800 | 3,685 |
| 2024-08-29 | 3,685 | 3,690 | 3,685 | 3,685 | 1,083,000 | 3,685 |
| 2024-08-28 | 3,685 | 3,690 | 3,685 | 3,685 | 44,400 | 3,685 |
| 2024-08-27 | 3,685 | 3,690 | 3,685 | 3,685 | 37,000 | 3,685 |
| 2024-08-26 | 3,690 | 3,690 | 3,685 | 3,685 | 13,000 | 3,685 |
| 2024-08-23 | 3,685 | 3,690 | 3,685 | 3,685 | 37,400 | 3,685 |
| 2024-08-22 | 3,690 | 3,690 | 3,685 | 3,685 | 8,900 | 3,685 |
| 2024-08-21 | 3,685 | 3,690 | 3,680 | 3,690 | 45,100 | 3,690 |
| 2024-08-20 | 3,685 | 3,690 | 3,680 | 3,690 | 37,100 | 3,690 |
| 2024-08-19 | 3,690 | 3,690 | 3,680 | 3,680 | 73,000 | 3,680 |
| 2024-08-16 | 3,690 | 3,690 | 3,685 | 3,685 | 44,800 | 3,685 |
| 2024-08-15 | 3,685 | 3,690 | 3,680 | 3,685 | 108,500 | 3,685 |
| 2024-08-14 | 3,690 | 3,695 | 3,680 | 3,680 | 119,300 | 3,680 |
| 2024-08-13 | 3,680 | 3,690 | 3,680 | 3,690 | 285,900 | 3,690 |
| 2024-08-09 | 3,685 | 3,685 | 3,675 | 3,675 | 743,800 | 3,675 |
| 2024-08-08 | 3,690 | 3,705 | 3,675 | 3,675 | 739,800 | 3,675 |
| 2024-08-07 | 3,695 | 3,705 | 3,685 | 3,685 | 125,300 | 3,685 |
| 2024-08-06 | 3,685 | 3,695 | 3,680 | 3,680 | 187,000 | 3,680 |
| 2024-08-05 | 3,680 | 3,695 | 3,680 | 3,680 | 95,900 | 3,680 |
| 2024-08-02 | 3,695 | 3,695 | 3,670 | 3,685 | 176,100 | 3,685 |
| 2024-08-01 | 3,700 | 3,700 | 3,695 | 3,695 | 69,500 | 3,695 |
| 2024-07-31 | 3,695 | 3,700 | 3,695 | 3,700 | 38,100 | 3,700 |
| 2024-07-30 | 3,695 | 3,700 | 3,695 | 3,695 | 100,600 | 3,695 |
| 2024-07-29 | 3,695 | 3,700 | 3,695 | 3,695 | 109,300 | 3,695 |
| 2024-07-26 | 3,695 | 3,700 | 3,695 | 3,695 | 127,800 | 3,695 |
| 2024-07-25 | 3,695 | 3,700 | 3,695 | 3,695 | 322,800 | 3,695 |
| 2024-07-24 | 3,695 | 3,700 | 3,695 | 3,695 | 181,000 | 3,695 |
| 2024-07-23 | 3,700 | 3,700 | 3,695 | 3,695 | 87,300 | 3,695 |
| 2024-07-22 | 3,695 | 3,700 | 3,695 | 3,700 | 110,400 | 3,700 |
| 2024-07-19 | 3,695 | 3,700 | 3,695 | 3,700 | 55,000 | 3,700 |
| 2024-07-18 | 3,695 | 3,700 | 3,690 | 3,700 | 181,500 | 3,700 |
| 2024-07-17 | 3,700 | 3,700 | 3,690 | 3,695 | 203,400 | 3,695 |
| 2024-07-16 | 3,695 | 3,700 | 3,690 | 3,695 | 73,500 | 3,695 |
| 2024-07-12 | 3,695 | 3,700 | 3,690 | 3,700 | 176,100 | 3,700 |
| 2024-07-11 | 3,695 | 3,700 | 3,690 | 3,690 | 94,700 | 3,690 |
| 2024-07-10 | 3,695 | 3,700 | 3,690 | 3,690 | 176,800 | 3,690 |
| 2024-07-09 | 3,690 | 3,695 | 3,690 | 3,690 | 327,400 | 3,690 |
| 2024-07-08 | 3,690 | 3,695 | 3,690 | 3,690 | 152,200 | 3,690 |
| 2024-07-05 | 3,695 | 3,700 | 3,690 | 3,690 | 206,000 | 3,690 |
| 2024-07-04 | 3,690 | 3,700 | 3,690 | 3,690 | 130,900 | 3,690 |
| 2024-07-03 | 3,690 | 3,695 | 3,690 | 3,690 | 95,400 | 3,690 |
| 2024-07-02 | 3,690 | 3,695 | 3,690 | 3,690 | 96,600 | 3,690 |
| 2024-07-01 | 3,695 | 3,695 | 3,690 | 3,690 | 65,400 | 3,690 |
| 2024-06-28 | 3,695 | 3,700 | 3,690 | 3,690 | 86,000 | 3,690 |
| 2024-06-27 | 3,690 | 3,700 | 3,690 | 3,700 | 304,500 | 3,700 |
| 2024-06-26 | 3,695 | 3,695 | 3,690 | 3,695 | 122,600 | 3,695 |
| 2024-06-25 | 3,690 | 3,695 | 3,690 | 3,695 | 109,000 | 3,695 |
| 2024-06-24 | 3,695 | 3,695 | 3,690 | 3,695 | 542,400 | 3,695 |
| 2024-06-21 | 3,690 | 3,695 | 3,690 | 3,690 | 558,100 | 3,690 |
| 2024-06-20 | 3,680 | 3,685 | 3,680 | 3,680 | 70,100 | 3,680 |
| 2024-06-19 | 3,680 | 3,685 | 3,680 | 3,680 | 137,500 | 3,680 |
| 2024-06-18 | 3,680 | 3,685 | 3,675 | 3,680 | 222,000 | 3,680 |
| 2024-06-17 | 3,685 | 3,685 | 3,675 | 3,675 | 143,200 | 3,675 |
| 2024-06-14 | 3,680 | 3,685 | 3,680 | 3,680 | 325,500 | 3,680 |
| 2024-06-13 | 3,685 | 3,685 | 3,680 | 3,680 | 419,800 | 3,680 |
| 2024-06-12 | 3,685 | 3,695 | 3,680 | 3,680 | 785,200 | 3,680 |
| 2024-06-11 | 3,695 | 3,705 | 3,685 | 3,685 | 337,000 | 3,685 |
| 2024-06-10 | 3,690 | 3,700 | 3,690 | 3,690 | 70,700 | 3,690 |
| 2024-06-07 | 3,690 | 3,700 | 3,685 | 3,690 | 854,600 | 3,690 |
| 2024-06-06 | 3,700 | 3,710 | 3,690 | 3,690 | 372,300 | 3,690 |
| 2024-06-05 | 3,705 | 3,705 | 3,690 | 3,700 | 340,600 | 3,700 |
| 2024-06-04 | 3,700 | 3,720 | 3,695 | 3,700 | 240,200 | 3,700 |
| 2024-06-03 | 3,700 | 3,700 | 3,690 | 3,700 | 142,700 | 3,700 |
| 2024-05-31 | 3,700 | 3,710 | 3,695 | 3,695 | 200,600 | 3,695 |
| 2024-05-30 | 3,700 | 3,730 | 3,695 | 3,705 | 149,100 | 3,705 |
| 2024-05-29 | 3,785 | 3,790 | 3,695 | 3,695 | 267,200 | 3,695 |
| 2024-05-28 | 3,760 | 3,805 | 3,755 | 3,785 | 152,300 | 3,785 |
| 2024-05-27 | 3,715 | 3,750 | 3,710 | 3,750 | 204,400 | 3,750 |
| 2024-05-24 | 3,690 | 3,720 | 3,685 | 3,710 | 314,200 | 3,710 |
| 2024-05-23 | 3,715 | 3,725 | 3,680 | 3,680 | 341,700 | 3,680 |
| 2024-05-22 | 3,710 | 3,715 | 3,690 | 3,700 | 345,200 | 3,700 |
| 2024-05-21 | 3,705 | 3,710 | 3,700 | 3,710 | 193,500 | 3,710 |
| 2024-05-20 | 3,715 | 3,720 | 3,700 | 3,700 | 183,500 | 3,700 |
| 2024-05-17 | 3,710 | 3,725 | 3,705 | 3,725 | 107,100 | 3,725 |
| 2024-05-16 | 3,735 | 3,745 | 3,690 | 3,705 | 356,000 | 3,705 |
| 2024-05-15 | 3,710 | 3,735 | 3,700 | 3,720 | 223,000 | 3,720 |
| 2024-05-14 | 3,710 | 3,715 | 3,700 | 3,715 | 367,800 | 3,715 |
| 2024-05-13 | 3,695 | 3,760 | 3,690 | 3,720 | 1,116,400 | 3,720 |
| 2024-05-10 | 3,690 | 3,695 | 3,680 | 3,695 | 532,500 | 3,695 |
| 2024-05-09 | 3,685 | 3,695 | 3,685 | 3,695 | 798,300 | 3,695 |
| 2024-05-08 | 3,685 | 3,690 | 3,685 | 3,690 | 147,800 | 3,690 |
| 2024-05-07 | 3,690 | 3,695 | 3,685 | 3,695 | 350,700 | 3,695 |
| 2024-05-02 | 3,685 | 3,695 | 3,680 | 3,695 | 382,100 | 3,695 |
| 2024-05-01 | 3,680 | 3,690 | 3,680 | 3,685 | 661,600 | 3,685 |
| 2024-04-30 | 3,680 | 3,695 | 3,670 | 3,680 | 1,614,800 | 3,680 |
| 2024-04-26 | 3,235 | 3,235 | 3,235 | 3,235 | 61,700 | 3,235 |
| 2024-04-25 | 2,751 | 2,778 | 2,732 | 2,732 | 62,500 | 2,732 |
| 2024-04-24 | 2,741 | 2,784 | 2,739 | 2,777 | 108,800 | 2,777 |
| 2024-04-23 | 2,792 | 2,795 | 2,726 | 2,726 | 135,300 | 2,726 |
| 2024-04-22 | 2,760 | 2,804 | 2,735 | 2,751 | 124,800 | 2,751 |
| 2024-04-19 | 2,822 | 2,827 | 2,754 | 2,777 | 129,900 | 2,777 |
| 2024-04-18 | 2,815 | 2,879 | 2,800 | 2,865 | 115,400 | 2,865 |
| 2024-04-17 | 2,908 | 2,921 | 2,841 | 2,841 | 108,000 | 2,841 |
| 2024-04-16 | 2,903 | 2,923 | 2,903 | 2,908 | 83,600 | 2,908 |
| 2024-04-15 | 2,889 | 2,956 | 2,888 | 2,940 | 86,800 | 2,940 |
| 2024-04-12 | 2,989 | 2,991 | 2,919 | 2,921 | 87,600 | 2,921 |
| 2024-04-11 | 2,920 | 2,956 | 2,908 | 2,939 | 86,100 | 2,939 |
| 2024-04-10 | 2,950 | 3,025 | 2,922 | 2,968 | 175,100 | 2,968 |
| 2024-04-09 | 2,875 | 2,950 | 2,871 | 2,939 | 123,400 | 2,939 |
| 2024-04-08 | 2,900 | 2,913 | 2,843 | 2,860 | 107,700 | 2,860 |
| 2024-04-05 | 2,870 | 2,920 | 2,870 | 2,889 | 120,600 | 2,889 |
| 2024-04-04 | 2,945 | 2,950 | 2,903 | 2,905 | 101,000 | 2,905 |
| 2024-04-03 | 2,903 | 2,936 | 2,867 | 2,905 | 118,200 | 2,905 |
| 2024-04-02 | 2,985 | 3,005 | 2,938 | 2,954 | 169,200 | 2,954 |
| 2024-04-01 | 3,015 | 3,095 | 2,973 | 2,990 | 343,800 | 2,990 |
| 2024-03-29 | 3,085 | 3,170 | 3,070 | 3,155 | 180,500 | 3,155 |
| 2024-03-28 | 3,105 | 3,110 | 3,060 | 3,060 | 101,200 | 3,060 |
| 2024-03-27 | 3,085 | 3,100 | 3,045 | 3,080 | 95,600 | 3,080 |
| 2024-03-26 | 3,060 | 3,100 | 3,040 | 3,065 | 76,500 | 3,065 |
| 2024-03-25 | 3,085 | 3,145 | 3,060 | 3,060 | 117,900 | 3,060 |
| 2024-03-22 | 3,105 | 3,105 | 3,030 | 3,055 | 118,100 | 3,055 |
| 2024-03-21 | 3,110 | 3,125 | 3,075 | 3,075 | 61,200 | 3,075 |
| 2024-03-19 | 3,070 | 3,070 | 3,035 | 3,065 | 59,900 | 3,065 |
| 2024-03-18 | 3,025 | 3,080 | 3,015 | 3,075 | 56,100 | 3,075 |
| 2024-03-15 | 3,015 | 3,040 | 3,005 | 3,005 | 88,800 | 3,005 |
| 2024-03-14 | 3,050 | 3,055 | 3,015 | 3,045 | 63,000 | 3,045 |
| 2024-03-13 | 3,145 | 3,150 | 3,045 | 3,065 | 48,500 | 3,065 |
| 2024-03-12 | 3,055 | 3,100 | 3,025 | 3,090 | 69,600 | 3,090 |
| 2024-03-11 | 3,150 | 3,150 | 3,065 | 3,095 | 104,200 | 3,095 |
| 2024-03-08 | 3,180 | 3,275 | 3,170 | 3,230 | 85,800 | 3,230 |
| 2024-03-07 | 3,295 | 3,315 | 3,195 | 3,195 | 91,700 | 3,195 |
| 2024-03-06 | 3,215 | 3,285 | 3,215 | 3,285 | 77,300 | 3,285 |
| 2024-03-05 | 3,205 | 3,275 | 3,195 | 3,270 | 104,700 | 3,270 |
| 2024-03-04 | 3,295 | 3,295 | 3,240 | 3,245 | 118,600 | 3,245 |
| 2024-03-01 | 3,200 | 3,250 | 3,195 | 3,240 | 112,700 | 3,240 |
| 2024-02-29 | 3,130 | 3,200 | 3,130 | 3,180 | 90,200 | 3,180 |
| 2024-02-28 | 3,150 | 3,210 | 3,120 | 3,180 | 100,200 | 3,180 |
| 2024-02-27 | 3,210 | 3,215 | 3,180 | 3,200 | 125,800 | 3,200 |
| 2024-02-26 | 3,205 | 3,270 | 3,195 | 3,210 | 178,500 | 3,210 |
| 2024-02-22 | 3,205 | 3,205 | 3,105 | 3,150 | 172,500 | 3,150 |
| 2024-02-21 | 3,100 | 3,100 | 3,050 | 3,075 | 127,000 | 3,075 |
| 2024-02-20 | 3,130 | 3,155 | 3,100 | 3,120 | 126,200 | 3,120 |
| 2024-02-19 | 3,190 | 3,190 | 3,130 | 3,160 | 95,500 | 3,160 |
| 2024-02-16 | 3,260 | 3,265 | 3,160 | 3,210 | 159,100 | 3,210 |
| 2024-02-15 | 3,235 | 3,255 | 3,190 | 3,235 | 104,700 | 3,235 |
| 2024-02-14 | 3,145 | 3,235 | 3,120 | 3,215 | 114,900 | 3,215 |
| 2024-02-13 | 3,175 | 3,200 | 3,115 | 3,185 | 172,000 | 3,185 |
| 2024-02-09 | 3,185 | 3,215 | 3,145 | 3,145 | 92,800 | 3,145 |
| 2024-02-08 | 3,200 | 3,235 | 3,180 | 3,205 | 88,200 | 3,205 |
| 2024-02-07 | 3,245 | 3,245 | 3,200 | 3,205 | 75,200 | 3,205 |
| 2024-02-06 | 3,270 | 3,300 | 3,245 | 3,265 | 82,000 | 3,265 |
| 2024-02-05 | 3,315 | 3,315 | 3,235 | 3,265 | 81,600 | 3,265 |
| 2024-02-02 | 3,260 | 3,290 | 3,210 | 3,260 | 64,200 | 3,260 |
| 2024-02-01 | 3,190 | 3,250 | 3,190 | 3,235 | 86,000 | 3,235 |
| 2024-01-31 | 3,210 | 3,230 | 3,190 | 3,220 | 126,200 | 3,220 |
| 2024-01-30 | 3,270 | 3,295 | 3,245 | 3,245 | 424,600 | 3,245 |
| 2024-01-29 | 3,270 | 3,275 | 3,230 | 3,250 | 208,900 | 3,250 |
| 2024-01-26 | 3,365 | 3,375 | 3,275 | 3,285 | 215,100 | 3,285 |
| 2024-01-25 | 3,415 | 3,435 | 3,355 | 3,435 | 117,900 | 3,435 |
| 2024-01-24 | 3,410 | 3,415 | 3,355 | 3,390 | 110,300 | 3,390 |
| 2024-01-23 | 3,450 | 3,455 | 3,370 | 3,370 | 146,300 | 3,370 |
| 2024-01-22 | 3,465 | 3,490 | 3,405 | 3,425 | 186,900 | 3,425 |
| 2024-01-19 | 3,280 | 3,365 | 3,265 | 3,335 | 220,700 | 3,335 |
| 2024-01-18 | 3,105 | 3,215 | 3,100 | 3,195 | 186,900 | 3,195 |
| 2024-01-17 | 3,205 | 3,240 | 3,125 | 3,130 | 181,100 | 3,130 |
| 2024-01-16 | 3,240 | 3,260 | 3,180 | 3,180 | 107,100 | 3,180 |
| 2024-01-15 | 3,200 | 3,270 | 3,170 | 3,245 | 104,600 | 3,245 |
| 2024-01-12 | 3,250 | 3,270 | 3,165 | 3,200 | 152,400 | 3,200 |
| 2024-01-11 | 3,225 | 3,250 | 3,195 | 3,235 | 120,300 | 3,235 |
| 2024-01-10 | 3,190 | 3,270 | 3,165 | 3,190 | 298,300 | 3,190 |
| 2024-01-09 | 3,175 | 3,190 | 3,135 | 3,175 | 140,600 | 3,175 |
| 2024-01-05 | 3,160 | 3,165 | 3,050 | 3,095 | 193,100 | 3,095 |
| 2024-01-04 | 3,050 | 3,115 | 3,025 | 3,115 | 252,800 | 3,115 |
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
