三光産業(7922)の株価時系列情報
三光産業(7922)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 |
---|---|---|---|---|---|
2024/04/22 | 415 | 415 | 412 | 415 | 2,100 |
2024/04/19 | 419 | 420 | 409 | 416 | 2,300 |
2024/04/18 | 419 | 421 | 419 | 421 | 900 |
2024/04/17 | 416 | 416 | 414 | 414 | 3,300 |
2024/04/16 | 418 | 420 | 416 | 416 | 700 |
2024/04/15 | 420 | 420 | 420 | 420 | 3,200 |
2024/04/12 | 421 | 426 | 416 | 422 | 3,000 |
2024/04/11 | 427 | 427 | 425 | 426 | 7,800 |
2024/04/10 | 434 | 434 | 429 | 429 | 5,700 |
2024/04/09 | 430 | 430 | 425 | 430 | 800 |
2024/04/08 | 432 | 432 | 428 | 428 | 8,000 |
2024/04/05 | 407 | 435 | 407 | 433 | 47,000 |
2024/04/04 | 425 | 429 | 421 | 429 | 1,100 |
2024/04/03 | 433 | 433 | 420 | 429 | 3,900 |
2024/04/02 | 433 | 433 | 431 | 433 | 800 |
2024/04/01 | 441 | 441 | 430 | 433 | 1,900 |
2024/03/29 | 425 | 427 | 422 | 426 | 3,400 |
2024/03/28 | 425 | 433 | 425 | 426 | 3,100 |
2024/03/27 | 439 | 440 | 424 | 437 | 14,000 |
2024/03/26 | 438 | 442 | 434 | 442 | 1,700 |
2024/03/25 | 444 | 444 | 434 | 438 | 6,000 |
2024/03/22 | 434 | 438 | 433 | 438 | 4,300 |
2024/03/21 | 429 | 432 | 428 | 432 | 5,500 |
2024/03/19 | 421 | 429 | 419 | 425 | 6,800 |
2024/03/18 | 422 | 426 | 407 | 414 | 30,900 |
2024/03/15 | 437 | 437 | 434 | 434 | 2,500 |
2024/03/14 | 433 | 434 | 420 | 434 | 2,800 |
2024/03/13 | 430 | 431 | 430 | 431 | 500 |
2024/03/12 | 439 | 439 | 426 | 429 | 11,600 |
2024/03/11 | 440 | 440 | 437 | 438 | 2,300 |
2024/03/08 | 440 | 443 | 438 | 440 | 3,300 |
2024/03/07 | 444 | 444 | 435 | 440 | 2,500 |
2024/03/06 | 449 | 449 | 442 | 444 | 4,300 |
2024/03/05 | 447 | 447 | 442 | 447 | 1,300 |
2024/03/04 | 452 | 452 | 440 | 447 | 4,200 |
2024/03/01 | 447 | 452 | 444 | 452 | 2,600 |
2024/02/29 | 452 | 452 | 446 | 450 | 600 |
2024/02/28 | 449 | 453 | 449 | 453 | 4,900 |
2024/02/27 | 451 | 453 | 450 | 451 | 1,900 |
2024/02/26 | 455 | 455 | 450 | 451 | 4,300 |
2024/02/22 | 453 | 453 | 437 | 449 | 13,100 |
2024/02/21 | 450 | 455 | 439 | 453 | 15,900 |
2024/02/20 | 444 | 444 | 435 | 444 | 4,700 |
2024/02/19 | 420 | 453 | 418 | 440 | 40,300 |
2024/02/16 | 416 | 420 | 415 | 420 | 3,300 |
2024/02/15 | 419 | 421 | 412 | 412 | 5,900 |
2024/02/14 | 420 | 421 | 415 | 421 | 5,900 |
2024/02/13 | 427 | 427 | 421 | 421 | 7,700 |
2024/02/09 | 423 | 423 | 419 | 423 | 2,900 |
2024/02/08 | 427 | 427 | 423 | 423 | 4,700 |
2024/02/07 | 423 | 426 | 421 | 423 | 1,400 |
2024/02/06 | 424 | 426 | 420 | 423 | 3,700 |
2024/02/05 | 417 | 420 | 417 | 420 | 1,300 |
2024/02/02 | 416 | 417 | 413 | 416 | 2,200 |
2024/02/01 | 418 | 418 | 411 | 414 | 3,400 |
2024/01/31 | 415 | 418 | 411 | 418 | 3,700 |
2024/01/30 | 412 | 418 | 412 | 414 | 2,000 |
2024/01/29 | 415 | 416 | 409 | 414 | 3,100 |
2024/01/26 | 403 | 417 | 403 | 415 | 19,500 |
2024/01/25 | 408 | 408 | 403 | 403 | 1,700 |
2024/01/24 | 404 | 406 | 399 | 403 | 7,000 |
2024/01/23 | 414 | 435 | 395 | 406 | 92,000 |
2024/01/22 | 411 | 411 | 398 | 408 | 9,900 |
2024/01/19 | 405 | 408 | 404 | 406 | 2,700 |
2024/01/18 | 404 | 407 | 403 | 405 | 3,800 |
2024/01/17 | 403 | 407 | 403 | 406 | 3,800 |
2024/01/16 | 409 | 409 | 399 | 406 | 7,100 |
2024/01/15 | 408 | 408 | 402 | 406 | 3,800 |
2024/01/12 | 407 | 407 | 396 | 402 | 14,200 |
2024/01/11 | 402 | 413 | 399 | 405 | 12,500 |
2024/01/10 | 398 | 404 | 394 | 404 | 8,600 |
2024/01/09 | 390 | 396 | 386 | 390 | 13,900 |
2024/01/05 | 386 | 390 | 386 | 390 | 2,800 |
2024/01/04 | 385 | 390 | 380 | 384 | 11,100 |
2023/12/29 | 378 | 383 | 377 | 380 | 2,600 |
2023/12/28 | 382 | 382 | 372 | 378 | 4,200 |
2023/12/27 | 369 | 377 | 368 | 371 | 19,100 |
2023/12/26 | 370 | 373 | 369 | 369 | 4,700 |
2023/12/25 | 381 | 381 | 364 | 370 | 15,400 |
2023/12/22 | 380 | 386 | 378 | 382 | 6,600 |
2023/12/21 | 382 | 385 | 377 | 382 | 8,500 |
2023/12/20 | 385 | 385 | 379 | 382 | 12,800 |
2023/12/19 | 390 | 390 | 381 | 387 | 19,600 |
2023/12/18 | 390 | 390 | 382 | 390 | 34,100 |
2023/12/15 | 404 | 404 | 382 | 397 | 21,200 |
2023/12/14 | 404 | 404 | 398 | 400 | 5,400 |
2023/12/13 | 413 | 413 | 395 | 403 | 12,700 |
2023/12/12 | 413 | 415 | 411 | 413 | 3,500 |
2023/12/11 | 420 | 420 | 408 | 413 | 22,800 |
2023/12/08 | 422 | 425 | 416 | 424 | 8,900 |
2023/12/07 | 430 | 430 | 422 | 424 | 2,800 |
2023/12/06 | 425 | 436 | 421 | 430 | 6,300 |
2023/12/05 | 424 | 425 | 421 | 425 | 23,700 |
2023/12/04 | 421 | 422 | 419 | 419 | 6,000 |
2023/12/01 | 429 | 430 | 422 | 423 | 3,300 |
2023/11/30 | 424 | 432 | 422 | 430 | 2,600 |
2023/11/29 | 432 | 432 | 414 | 421 | 7,000 |
2023/11/28 | 433 | 441 | 432 | 433 | 2,100 |
2023/11/27 | 435 | 435 | 432 | 432 | 700 |
2023/11/24 | 435 | 438 | 430 | 435 | 2,800 |
2023/11/22 | 433 | 447 | 426 | 434 | 5,100 |
2023/11/21 | 436 | 436 | 431 | 431 | 2,500 |
2023/11/20 | 435 | 435 | 432 | 432 | 2,200 |
2023/11/17 | 440 | 440 | 430 | 434 | 7,900 |
2023/11/16 | 440 | 440 | 431 | 434 | 11,900 |
2023/11/15 | 449 | 450 | 426 | 443 | 13,700 |
2023/11/14 | 445 | 457 | 445 | 453 | 4,200 |
2023/11/13 | 445 | 451 | 442 | 445 | 3,300 |
2023/11/10 | 439 | 450 | 437 | 445 | 5,500 |
2023/11/09 | 441 | 448 | 440 | 448 | 2,200 |
2023/11/08 | 452 | 452 | 441 | 441 | 2,400 |
2023/11/07 | 444 | 453 | 442 | 444 | 2,000 |
2023/11/06 | 440 | 445 | 439 | 439 | 4,400 |
2023/11/02 | 446 | 446 | 433 | 435 | 8,500 |
2023/11/01 | 444 | 444 | 444 | 444 | 300 |
2023/10/31 | 445 | 446 | 445 | 445 | 400 |
2023/10/30 | 456 | 456 | 445 | 445 | 1,700 |
2023/10/27 | 459 | 459 | 459 | 459 | 200 |
2023/10/26 | 447 | 455 | 443 | 455 | 500 |
2023/10/25 | 452 | 452 | 443 | 444 | 1,400 |
2023/10/24 | 448 | 453 | 440 | 453 | 1,100 |
2023/10/23 | 447 | 447 | 440 | 440 | 800 |
2023/10/20 | 435 | 444 | 428 | 444 | 35,200 |
2023/10/19 | 450 | 450 | 441 | 441 | 2,600 |
2023/10/18 | 440 | 450 | 439 | 444 | 10,300 |
2023/10/17 | 451 | 451 | 440 | 444 | 3,200 |
2023/10/16 | 439 | 446 | 439 | 444 | 1,500 |
2023/10/13 | 445 | 455 | 443 | 444 | 20,500 |
2023/10/12 | 449 | 457 | 448 | 449 | 3,400 |
2023/10/11 | 456 | 456 | 451 | 452 | 2,100 |
2023/10/10 | 448 | 453 | 442 | 450 | 6,400 |
2023/10/06 | 437 | 447 | 435 | 441 | 13,000 |
2023/10/05 | 448 | 452 | 445 | 445 | 9,400 |
2023/10/04 | 451 | 464 | 446 | 448 | 7,700 |
2023/10/03 | 453 | 461 | 452 | 458 | 4,900 |
2023/10/02 | 471 | 471 | 455 | 459 | 3,600 |
2023/09/29 | 460 | 467 | 460 | 463 | 9,300 |
2023/09/28 | 475 | 475 | 453 | 460 | 2,400 |
2023/09/27 | 471 | 473 | 462 | 462 | 6,600 |
2023/09/26 | 477 | 477 | 465 | 471 | 3,700 |
2023/09/25 | 481 | 481 | 471 | 475 | 1,500 |
2023/09/22 | 475 | 477 | 470 | 477 | 1,800 |
2023/09/21 | 473 | 475 | 472 | 475 | 4,300 |
2023/09/20 | 476 | 477 | 471 | 476 | 2,300 |
2023/09/19 | 473 | 474 | 465 | 474 | 5,300 |
2023/09/15 | 469 | 471 | 465 | 466 | 6,100 |
2023/09/14 | 471 | 472 | 469 | 469 | 2,400 |
2023/09/13 | 469 | 471 | 469 | 471 | 800 |
2023/09/12 | 470 | 470 | 467 | 468 | 2,400 |
2023/09/11 | 470 | 474 | 467 | 469 | 6,700 |
2023/09/08 | 466 | 470 | 466 | 470 | 2,300 |
2023/09/07 | 470 | 471 | 470 | 471 | 500 |
2023/09/06 | 470 | 474 | 470 | 470 | 1,800 |
2023/09/05 | 472 | 472 | 466 | 470 | 2,600 |
2023/09/04 | 470 | 474 | 470 | 472 | 14,500 |
2023/09/01 | 460 | 479 | 460 | 472 | 4,200 |
2023/08/31 | 462 | 473 | 461 | 465 | 8,300 |
2023/08/30 | 469 | 470 | 469 | 470 | 1,200 |
2023/08/29 | 480 | 480 | 466 | 470 | 10,600 |
2023/08/28 | 471 | 479 | 471 | 475 | 10,200 |
2023/08/25 | 475 | 498 | 475 | 479 | 11,800 |
2023/08/24 | 480 | 489 | 480 | 489 | 33,100 |
2023/08/23 | 490 | 490 | 480 | 482 | 2,300 |
2023/08/22 | 493 | 493 | 479 | 490 | 3,000 |
2023/08/21 | 487 | 487 | 484 | 485 | 2,000 |
2023/08/18 | 488 | 488 | 481 | 487 | 1,700 |
2023/08/17 | 486 | 488 | 479 | 480 | 7,500 |
2023/08/16 | 482 | 484 | 478 | 478 | 6,400 |
2023/08/15 | 496 | 496 | 485 | 485 | 19,500 |
2023/08/14 | 508 | 520 | 493 | 496 | 40,200 |
2023/08/10 | 520 | 520 | 507 | 518 | 19,700 |
2023/08/09 | 547 | 547 | 516 | 524 | 19,700 |
2023/08/08 | 530 | 530 | 515 | 527 | 8,200 |
2023/08/07 | 520 | 527 | 519 | 520 | 7,200 |
2023/08/04 | 520 | 523 | 520 | 521 | 5,300 |
2023/08/03 | 527 | 530 | 523 | 523 | 10,300 |
2023/08/02 | 530 | 531 | 525 | 525 | 8,800 |
2023/08/01 | 540 | 541 | 527 | 532 | 7,500 |
2023/07/31 | 528 | 537 | 528 | 536 | 5,100 |
2023/07/28 | 540 | 549 | 534 | 534 | 4,300 |
2023/07/27 | 533 | 541 | 533 | 539 | 6,200 |
2023/07/26 | 532 | 535 | 526 | 530 | 5,700 |
2023/07/25 | 546 | 546 | 528 | 535 | 4,400 |
2023/07/24 | 549 | 549 | 530 | 538 | 7,100 |
2023/07/21 | 544 | 544 | 531 | 531 | 6,600 |
2023/07/20 | 530 | 538 | 528 | 537 | 9,500 |
2023/07/19 | 519 | 531 | 519 | 531 | 14,400 |
2023/07/18 | 528 | 528 | 515 | 521 | 8,900 |
2023/07/14 | 511 | 522 | 510 | 518 | 6,600 |
2023/07/13 | 518 | 518 | 507 | 513 | 9,100 |
2023/07/12 | 522 | 523 | 511 | 511 | 16,700 |
2023/07/11 | 527 | 527 | 521 | 524 | 7,100 |
2023/07/10 | 532 | 532 | 521 | 521 | 35,000 |
2023/07/07 | 542 | 542 | 525 | 533 | 133,800 |
2023/07/06 | 542 | 549 | 539 | 541 | 83,500 |
2023/07/05 | 538 | 547 | 536 | 547 | 101,300 |
2023/07/04 | 543 | 546 | 534 | 538 | 42,000 |
2023/07/03 | 529 | 543 | 523 | 539 | 94,100 |
2023/06/30 | 541 | 542 | 527 | 531 | 31,800 |
2023/06/29 | 547 | 552 | 535 | 543 | 22,300 |