三光合成(7888)の株価時系列情報
三光合成(7888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 622 | 635 | 619 | 633 | 74,900 |
2017/12/28 | 634 | 634 | 622 | 622 | 84,100 |
2017/12/27 | 620 | 631 | 620 | 629 | 90,100 |
2017/12/26 | 616 | 631 | 614 | 622 | 116,600 |
2017/12/25 | 634 | 634 | 590 | 614 | 236,300 |
2017/12/22 | 644 | 647 | 627 | 636 | 161,000 |
2017/12/21 | 653 | 654 | 637 | 641 | 88,400 |
2017/12/20 | 649 | 660 | 623 | 651 | 208,600 |
2017/12/19 | 659 | 664 | 637 | 645 | 317,000 |
2017/12/18 | 615 | 664 | 613 | 662 | 779,700 |
2017/12/15 | 595 | 614 | 578 | 606 | 284,500 |
2017/12/14 | 595 | 615 | 591 | 596 | 179,600 |
2017/12/13 | 578 | 594 | 575 | 590 | 114,900 |
2017/12/12 | 587 | 610 | 578 | 578 | 173,800 |
2017/12/11 | 575 | 586 | 571 | 581 | 110,700 |
2017/12/08 | 577 | 578 | 565 | 574 | 65,700 |
2017/12/07 | 559 | 579 | 559 | 576 | 60,900 |
2017/12/06 | 572 | 574 | 553 | 554 | 130,000 |
2017/12/05 | 580 | 583 | 565 | 573 | 100,200 |
2017/12/04 | 591 | 596 | 580 | 585 | 83,600 |
2017/12/01 | 588 | 600 | 576 | 586 | 169,700 |
2017/11/30 | 590 | 596 | 569 | 582 | 205,000 |
2017/11/29 | 615 | 625 | 591 | 598 | 252,800 |
2017/11/28 | 599 | 621 | 588 | 610 | 356,100 |
2017/11/27 | 573 | 604 | 573 | 604 | 669,700 |
2017/11/24 | 568 | 579 | 566 | 575 | 108,500 |
2017/11/22 | 565 | 580 | 565 | 574 | 90,300 |
2017/11/21 | 564 | 582 | 559 | 568 | 297,900 |
2017/11/20 | 527 | 560 | 526 | 554 | 219,200 |
2017/11/17 | 544 | 548 | 517 | 521 | 271,300 |
2017/11/16 | 515 | 534 | 514 | 530 | 378,700 |
2017/11/15 | 552 | 560 | 508 | 520 | 522,900 |
2017/11/14 | 580 | 590 | 555 | 562 | 289,400 |
2017/11/13 | 609 | 609 | 571 | 577 | 313,800 |
2017/11/10 | 592 | 612 | 592 | 604 | 234,600 |
2017/11/09 | 622 | 652 | 585 | 602 | 765,200 |
2017/11/08 | 617 | 630 | 608 | 622 | 366,300 |
2017/11/07 | 613 | 644 | 602 | 623 | 791,400 |
2017/11/06 | 619 | 635 | 601 | 615 | 1,033,600 |
2017/11/02 | 590 | 638 | 586 | 631 | 2,658,100 |
2017/11/01 | 568 | 578 | 556 | 557 | 195,400 |
2017/10/31 | 553 | 573 | 552 | 563 | 170,400 |
2017/10/30 | 554 | 565 | 545 | 557 | 143,400 |
2017/10/27 | 543 | 555 | 541 | 554 | 135,900 |
2017/10/26 | 548 | 553 | 538 | 539 | 273,600 |
2017/10/25 | 561 | 579 | 551 | 552 | 325,700 |
2017/10/24 | 549 | 557 | 549 | 556 | 122,900 |
2017/10/23 | 557 | 569 | 540 | 559 | 345,900 |
2017/10/20 | 537 | 552 | 536 | 548 | 269,300 |
2017/10/19 | 545 | 585 | 540 | 545 | 1,150,700 |
2017/10/18 | 594 | 596 | 543 | 543 | 912,600 |
2017/10/17 | 556 | 596 | 549 | 588 | 1,214,900 |
2017/10/16 | 543 | 574 | 541 | 561 | 935,900 |
2017/10/13 | 540 | 563 | 526 | 534 | 989,900 |
2017/10/12 | 540 | 550 | 516 | 534 | 2,577,500 |
2017/10/11 | 470 | 473 | 465 | 470 | 145,400 |
2017/10/10 | 449 | 462 | 445 | 460 | 74,900 |
2017/10/06 | 440 | 451 | 437 | 447 | 55,900 |
2017/10/05 | 456 | 457 | 445 | 445 | 71,100 |
2017/10/04 | 460 | 461 | 454 | 457 | 53,300 |
2017/10/03 | 468 | 468 | 456 | 460 | 66,000 |
2017/10/02 | 458 | 468 | 458 | 463 | 110,000 |
2017/09/29 | 443 | 460 | 443 | 454 | 67,300 |
2017/09/28 | 460 | 461 | 442 | 447 | 84,300 |
2017/09/27 | 450 | 463 | 449 | 459 | 219,300 |
2017/09/26 | 440 | 450 | 440 | 450 | 97,500 |
2017/09/25 | 441 | 443 | 435 | 440 | 84,300 |
2017/09/22 | 451 | 458 | 432 | 444 | 157,900 |
2017/09/21 | 430 | 449 | 430 | 449 | 297,800 |
2017/09/20 | 419 | 429 | 418 | 429 | 148,600 |
2017/09/19 | 412 | 422 | 411 | 416 | 104,800 |
2017/09/15 | 404 | 410 | 403 | 410 | 29,500 |
2017/09/14 | 411 | 411 | 399 | 402 | 104,200 |
2017/09/13 | 405 | 412 | 405 | 412 | 104,100 |
2017/09/12 | 395 | 403 | 395 | 402 | 44,500 |
2017/09/11 | 391 | 397 | 390 | 394 | 56,700 |
2017/09/08 | 398 | 402 | 390 | 393 | 45,800 |
2017/09/07 | 389 | 396 | 389 | 396 | 50,800 |
2017/09/06 | 386 | 393 | 381 | 386 | 58,800 |
2017/09/05 | 405 | 405 | 391 | 391 | 79,800 |
2017/09/04 | 403 | 409 | 400 | 401 | 66,200 |
2017/09/01 | 409 | 412 | 403 | 407 | 117,000 |
2017/08/31 | 413 | 417 | 406 | 407 | 253,800 |
2017/08/30 | 391 | 408 | 391 | 402 | 278,200 |
2017/08/29 | 382 | 387 | 382 | 387 | 52,500 |
2017/08/28 | 390 | 392 | 383 | 385 | 68,000 |
2017/08/25 | 385 | 390 | 383 | 390 | 53,400 |
2017/08/24 | 387 | 389 | 382 | 385 | 86,100 |
2017/08/23 | 388 | 389 | 385 | 386 | 158,100 |
2017/08/22 | 389 | 393 | 378 | 382 | 714,500 |
2017/08/21 | 359 | 360 | 357 | 358 | 13,200 |
2017/08/18 | 356 | 357 | 355 | 357 | 14,300 |
2017/08/17 | 360 | 362 | 356 | 357 | 33,700 |
2017/08/16 | 357 | 358 | 357 | 357 | 3,100 |
2017/08/15 | 356 | 357 | 353 | 357 | 8,500 |
2017/08/14 | 355 | 356 | 352 | 353 | 29,900 |
2017/08/10 | 357 | 359 | 356 | 357 | 10,100 |
2017/08/09 | 362 | 362 | 357 | 358 | 24,100 |
2017/08/08 | 361 | 363 | 359 | 363 | 15,900 |
2017/08/07 | 359 | 361 | 357 | 358 | 16,700 |
2017/08/04 | 355 | 356 | 354 | 356 | 13,800 |
2017/08/03 | 358 | 364 | 355 | 357 | 28,200 |
2017/08/02 | 357 | 361 | 354 | 358 | 38,300 |
2017/08/01 | 361 | 361 | 356 | 356 | 38,300 |
2017/07/31 | 363 | 364 | 360 | 361 | 51,900 |
2017/07/28 | 363 | 365 | 362 | 365 | 41,300 |
2017/07/27 | 365 | 366 | 363 | 363 | 31,600 |
2017/07/26 | 364 | 366 | 363 | 365 | 29,500 |
2017/07/25 | 370 | 370 | 364 | 365 | 21,000 |
2017/07/24 | 372 | 372 | 367 | 367 | 18,300 |
2017/07/21 | 370 | 372 | 369 | 372 | 20,400 |
2017/07/20 | 368 | 371 | 367 | 371 | 29,900 |
2017/07/19 | 370 | 370 | 358 | 366 | 65,400 |
2017/07/18 | 373 | 373 | 369 | 369 | 64,600 |
2017/07/14 | 375 | 377 | 373 | 375 | 17,900 |
2017/07/13 | 378 | 378 | 372 | 374 | 35,900 |
2017/07/12 | 378 | 378 | 372 | 377 | 71,200 |
2017/07/11 | 377 | 380 | 377 | 377 | 22,100 |
2017/07/10 | 380 | 382 | 376 | 381 | 59,200 |
2017/07/07 | 378 | 386 | 375 | 377 | 284,800 |
2017/07/06 | 397 | 405 | 393 | 397 | 232,600 |
2017/07/05 | 388 | 394 | 388 | 393 | 32,900 |
2017/07/04 | 393 | 397 | 388 | 391 | 86,100 |
2017/07/03 | 387 | 391 | 386 | 390 | 28,600 |
2017/06/30 | 385 | 387 | 380 | 385 | 48,000 |
2017/06/29 | 384 | 388 | 383 | 387 | 32,300 |
2017/06/28 | 390 | 390 | 380 | 384 | 87,200 |
2017/06/27 | 390 | 391 | 386 | 391 | 34,700 |
2017/06/26 | 387 | 389 | 385 | 387 | 39,500 |
2017/06/23 | 391 | 391 | 386 | 388 | 23,000 |
2017/06/22 | 392 | 392 | 387 | 391 | 77,100 |
2017/06/21 | 390 | 394 | 387 | 391 | 83,700 |
2017/06/20 | 395 | 395 | 389 | 392 | 127,500 |
2017/06/19 | 390 | 392 | 385 | 392 | 39,900 |
2017/06/16 | 386 | 392 | 382 | 389 | 45,700 |
2017/06/15 | 393 | 393 | 387 | 389 | 37,800 |
2017/06/14 | 390 | 394 | 388 | 393 | 70,400 |
2017/06/13 | 383 | 387 | 382 | 387 | 22,200 |
2017/06/12 | 385 | 389 | 383 | 384 | 39,700 |
2017/06/09 | 386 | 388 | 381 | 382 | 52,500 |
2017/06/08 | 385 | 392 | 384 | 386 | 48,600 |
2017/06/07 | 382 | 386 | 382 | 383 | 38,600 |
2017/06/06 | 386 | 389 | 381 | 383 | 67,300 |
2017/06/05 | 380 | 385 | 379 | 384 | 70,200 |
2017/06/02 | 377 | 380 | 374 | 379 | 48,700 |
2017/06/01 | 375 | 377 | 371 | 374 | 28,800 |
2017/05/31 | 377 | 379 | 372 | 375 | 51,000 |
2017/05/30 | 377 | 380 | 377 | 377 | 20,000 |
2017/05/29 | 386 | 386 | 377 | 377 | 70,000 |
2017/05/26 | 382 | 386 | 382 | 386 | 258,000 |
2017/05/25 | 380 | 386 | 379 | 383 | 65,000 |
2017/05/24 | 380 | 382 | 379 | 382 | 29,000 |
2017/05/23 | 376 | 380 | 376 | 378 | 27,000 |
2017/05/22 | 381 | 381 | 376 | 377 | 39,000 |
2017/05/19 | 372 | 382 | 371 | 375 | 49,000 |
2017/05/18 | 365 | 374 | 365 | 370 | 71,000 |
2017/05/17 | 378 | 380 | 377 | 380 | 23,000 |
2017/05/16 | 387 | 387 | 376 | 382 | 92,000 |
2017/05/15 | 391 | 391 | 382 | 386 | 55,000 |
2017/05/12 | 385 | 394 | 385 | 392 | 55,000 |
2017/05/11 | 389 | 390 | 376 | 387 | 103,000 |
2017/05/10 | 391 | 396 | 389 | 392 | 84,000 |
2017/05/09 | 398 | 399 | 394 | 394 | 72,000 |
2017/05/08 | 406 | 407 | 395 | 395 | 237,000 |
2017/05/02 | 383 | 394 | 382 | 393 | 192,000 |
2017/05/01 | 367 | 380 | 366 | 376 | 156,000 |
2017/04/28 | 361 | 367 | 361 | 366 | 155,000 |
2017/04/27 | 356 | 361 | 356 | 360 | 135,000 |
2017/04/26 | 359 | 362 | 351 | 362 | 180,000 |
2017/04/25 | 356 | 357 | 350 | 356 | 74,000 |
2017/04/24 | 370 | 370 | 348 | 356 | 207,000 |
2017/04/21 | 365 | 366 | 362 | 365 | 52,000 |
2017/04/20 | 367 | 368 | 360 | 362 | 136,000 |
2017/04/19 | 362 | 369 | 359 | 369 | 73,000 |
2017/04/18 | 365 | 368 | 361 | 364 | 64,000 |
2017/04/17 | 363 | 364 | 359 | 363 | 28,000 |
2017/04/14 | 353 | 359 | 353 | 356 | 33,000 |
2017/04/13 | 351 | 356 | 347 | 354 | 77,000 |
2017/04/12 | 360 | 360 | 353 | 359 | 104,000 |
2017/04/11 | 375 | 375 | 363 | 367 | 57,000 |
2017/04/10 | 375 | 380 | 371 | 376 | 94,000 |
2017/04/07 | 366 | 373 | 363 | 369 | 105,000 |
2017/04/06 | 376 | 376 | 358 | 361 | 92,000 |
2017/04/05 | 384 | 387 | 379 | 381 | 60,000 |
2017/04/04 | 395 | 395 | 375 | 380 | 129,000 |
2017/04/03 | 395 | 400 | 389 | 394 | 187,000 |
2017/03/31 | 379 | 388 | 379 | 383 | 140,000 |
2017/03/30 | 375 | 383 | 371 | 383 | 97,000 |
2017/03/29 | 365 | 376 | 365 | 373 | 151,000 |
2017/03/28 | 346 | 368 | 345 | 365 | 165,000 |
2017/03/27 | 341 | 346 | 340 | 346 | 39,000 |
2017/03/24 | 340 | 343 | 340 | 341 | 21,000 |
2017/03/23 | 343 | 344 | 340 | 341 | 34,000 |
2017/03/22 | 347 | 348 | 339 | 340 | 87,000 |
2017/03/21 | 345 | 348 | 345 | 348 | 18,000 |
2017/03/17 | 347 | 348 | 345 | 345 | 32,000 |
2017/03/16 | 348 | 351 | 346 | 350 | 36,000 |
2017/03/15 | 351 | 351 | 345 | 346 | 42,000 |
2017/03/14 | 350 | 353 | 349 | 350 | 41,000 |
2017/03/13 | 346 | 353 | 346 | 352 | 36,000 |
2017/03/10 | 344 | 348 | 344 | 346 | 59,000 |
2017/03/09 | 343 | 346 | 343 | 344 | 16,000 |
2017/03/08 | 344 | 344 | 341 | 343 | 42,000 |
2017/03/07 | 344 | 349 | 342 | 344 | 49,000 |
2017/03/06 | 344 | 345 | 341 | 344 | 25,000 |
2017/03/03 | 348 | 348 | 343 | 343 | 31,000 |
2017/03/02 | 349 | 350 | 347 | 347 | 33,000 |
2017/03/01 | 344 | 348 | 343 | 347 | 27,000 |
2017/02/28 | 344 | 345 | 341 | 343 | 67,000 |
2017/02/27 | 350 | 350 | 344 | 344 | 43,000 |
2017/02/24 | 347 | 347 | 344 | 346 | 72,000 |
2017/02/23 | 349 | 351 | 346 | 347 | 70,000 |
2017/02/22 | 350 | 353 | 347 | 348 | 60,000 |
2017/02/21 | 340 | 350 | 339 | 349 | 127,000 |
2017/02/20 | 339 | 340 | 337 | 337 | 82,000 |
2017/02/17 | 336 | 336 | 334 | 334 | 24,000 |
2017/02/16 | 336 | 337 | 333 | 337 | 22,000 |
2017/02/15 | 334 | 335 | 333 | 335 | 23,000 |
2017/02/14 | 333 | 333 | 330 | 332 | 28,000 |
2017/02/13 | 330 | 332 | 328 | 332 | 54,000 |
2017/02/10 | 326 | 328 | 325 | 327 | 23,000 |
2017/02/09 | 325 | 326 | 325 | 325 | 12,000 |
2017/02/08 | 331 | 331 | 323 | 325 | 67,000 |
2017/02/07 | 333 | 333 | 330 | 330 | 27,000 |
2017/02/06 | 334 | 334 | 331 | 333 | 19,000 |
2017/02/03 | 333 | 334 | 331 | 331 | 20,000 |
2017/02/02 | 340 | 340 | 330 | 333 | 43,000 |
2017/02/01 | 335 | 337 | 331 | 337 | 24,000 |
2017/01/31 | 340 | 340 | 334 | 336 | 43,000 |
2017/01/30 | 340 | 341 | 339 | 340 | 24,000 |
2017/01/27 | 336 | 341 | 336 | 340 | 48,000 |
2017/01/26 | 329 | 335 | 329 | 335 | 41,000 |
2017/01/25 | 325 | 330 | 325 | 327 | 30,000 |
2017/01/24 | 326 | 327 | 323 | 324 | 24,000 |
2017/01/23 | 322 | 325 | 322 | 324 | 24,000 |
2017/01/20 | 327 | 328 | 322 | 322 | 72,000 |
2017/01/19 | 328 | 330 | 326 | 327 | 29,000 |
2017/01/18 | 325 | 326 | 324 | 326 | 21,000 |
2017/01/17 | 329 | 329 | 326 | 326 | 48,000 |
2017/01/16 | 333 | 335 | 329 | 329 | 54,000 |
2017/01/13 | 332 | 335 | 332 | 333 | 36,000 |
2017/01/12 | 332 | 338 | 331 | 333 | 79,000 |
2017/01/11 | 335 | 335 | 331 | 331 | 56,000 |
2017/01/10 | 347 | 349 | 330 | 332 | 449,000 |
2017/01/06 | 320 | 323 | 320 | 323 | 29,000 |
2017/01/05 | 319 | 320 | 318 | 318 | 27,000 |
2017/01/04 | 313 | 317 | 313 | 317 | 20,000 |