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 |
---|---|---|---|---|---|
2019/12/30 | 370 | 374 | 366 | 368 | 2,200 |
2019/12/27 | 366 | 369 | 366 | 368 | 2,600 |
2019/12/26 | 367 | 367 | 364 | 366 | 4,800 |
2019/12/25 | 368 | 368 | 365 | 365 | 8,600 |
2019/12/24 | 368 | 369 | 366 | 367 | 1,500 |
2019/12/23 | 368 | 368 | 366 | 366 | 2,600 |
2019/12/20 | 367 | 369 | 367 | 368 | 3,000 |
2019/12/19 | 371 | 374 | 367 | 369 | 6,800 |
2019/12/18 | 373 | 373 | 368 | 369 | 11,100 |
2019/12/17 | 370 | 373 | 367 | 368 | 4,300 |
2019/12/16 | 370 | 370 | 366 | 368 | 3,300 |
2019/12/13 | 366 | 367 | 365 | 366 | 2,100 |
2019/12/12 | 365 | 366 | 365 | 365 | 2,200 |
2019/12/11 | 366 | 366 | 364 | 364 | 800 |
2019/12/10 | 366 | 366 | 364 | 364 | 3,900 |
2019/12/09 | 365 | 365 | 363 | 365 | 4,300 |
2019/12/06 | 363 | 367 | 363 | 364 | 2,800 |
2019/12/05 | 364 | 365 | 363 | 363 | 3,200 |
2019/12/04 | 362 | 363 | 362 | 362 | 2,500 |
2019/12/03 | 361 | 363 | 361 | 362 | 9,700 |
2019/12/02 | 362 | 366 | 361 | 362 | 19,900 |
2019/11/29 | 362 | 362 | 361 | 361 | 2,100 |
2019/11/28 | 362 | 362 | 362 | 362 | 1,100 |
2019/11/27 | 364 | 364 | 362 | 363 | 2,600 |
2019/11/26 | 364 | 365 | 363 | 363 | 900 |
2019/11/25 | 367 | 367 | 361 | 365 | 3,500 |
2019/11/22 | 367 | 367 | 363 | 365 | 1,400 |
2019/11/21 | 368 | 368 | 363 | 363 | 2,100 |
2019/11/20 | 369 | 369 | 366 | 367 | 2,200 |
2019/11/19 | 365 | 367 | 363 | 366 | 700 |
2019/11/18 | 360 | 368 | 360 | 362 | 3,500 |
2019/11/14 | 360 | 370 | 360 | 364 | 40,300 |
2019/11/13 | 369 | 369 | 364 | 366 | 7,400 |
2019/11/12 | 378 | 379 | 376 | 379 | 1,200 |
2019/11/11 | 378 | 378 | 376 | 377 | 2,700 |
2019/11/08 | 378 | 379 | 377 | 379 | 1,300 |
2019/11/07 | 379 | 379 | 373 | 373 | 2,200 |
2019/11/06 | 379 | 379 | 378 | 379 | 4,500 |
2019/11/05 | 379 | 380 | 379 | 380 | 1,200 |
2019/10/31 | 381 | 382 | 375 | 379 | 2,300 |
2019/10/30 | 382 | 382 | 379 | 380 | 800 |
2019/10/29 | 380 | 383 | 380 | 383 | 1,100 |
2019/10/28 | 377 | 377 | 375 | 377 | 4,500 |
2019/10/25 | 376 | 379 | 376 | 377 | 3,200 |
2019/10/24 | 375 | 376 | 375 | 376 | 1,400 |
2019/10/23 | 371 | 374 | 371 | 374 | 4,000 |
2019/10/21 | 370 | 370 | 370 | 370 | 3,500 |
2019/10/18 | 374 | 374 | 370 | 370 | 5,600 |
2019/10/17 | 374 | 374 | 373 | 373 | 3,000 |
2019/10/16 | 376 | 376 | 373 | 373 | 800 |
2019/10/15 | 377 | 377 | 374 | 374 | 1,500 |
2019/10/11 | 374 | 374 | 374 | 374 | 400 |
2019/10/10 | 377 | 377 | 374 | 374 | 1,200 |
2019/10/09 | 374 | 376 | 371 | 374 | 600 |
2019/10/08 | 373 | 373 | 369 | 371 | 6,200 |
2019/10/07 | 377 | 377 | 371 | 371 | 300 |
2019/10/04 | 370 | 371 | 369 | 369 | 1,200 |
2019/10/03 | 368 | 369 | 365 | 369 | 2,100 |
2019/10/02 | 366 | 366 | 366 | 366 | 300 |
2019/10/01 | 365 | 365 | 363 | 363 | 500 |
2019/09/30 | 363 | 365 | 363 | 365 | 2,000 |
2019/09/27 | 368 | 368 | 365 | 365 | 300 |
2019/09/26 | 364 | 367 | 364 | 367 | 800 |
2019/09/25 | 365 | 365 | 362 | 362 | 1,600 |
2019/09/24 | 367 | 367 | 362 | 365 | 3,900 |
2019/09/20 | 364 | 365 | 364 | 365 | 1,900 |
2019/09/19 | 361 | 363 | 361 | 363 | 1,600 |
2019/09/18 | 360 | 361 | 360 | 361 | 1,000 |
2019/09/17 | 362 | 362 | 360 | 360 | 2,900 |
2019/09/13 | 361 | 361 | 359 | 359 | 700 |
2019/09/12 | 360 | 360 | 356 | 356 | 2,500 |
2019/09/11 | 359 | 361 | 359 | 361 | 1,200 |
2019/09/10 | 357 | 357 | 356 | 356 | 1,500 |
2019/09/09 | 362 | 362 | 356 | 357 | 2,700 |
2019/09/06 | 355 | 360 | 355 | 359 | 2,000 |
2019/09/05 | 350 | 352 | 349 | 350 | 1,700 |
2019/09/04 | 350 | 350 | 348 | 348 | 1,000 |
2019/09/03 | 348 | 351 | 348 | 350 | 900 |
2019/09/02 | 347 | 348 | 347 | 347 | 900 |
2019/08/30 | 348 | 350 | 345 | 347 | 9,000 |
2019/08/29 | 350 | 350 | 348 | 348 | 3,500 |
2019/08/28 | 350 | 354 | 350 | 353 | 1,300 |
2019/08/27 | 358 | 358 | 352 | 356 | 2,200 |
2019/08/26 | 363 | 363 | 351 | 351 | 3,800 |
2019/08/23 | 363 | 363 | 357 | 358 | 4,300 |
2019/08/22 | 368 | 368 | 363 | 363 | 2,100 |
2019/08/21 | 365 | 365 | 363 | 363 | 2,000 |
2019/08/20 | 368 | 368 | 365 | 365 | 1,600 |
2019/08/19 | 368 | 368 | 365 | 365 | 700 |
2019/08/16 | 360 | 364 | 360 | 363 | 1,700 |
2019/08/15 | 361 | 361 | 361 | 361 | 900 |
2019/08/14 | 361 | 361 | 361 | 361 | 300 |
2019/08/13 | 371 | 371 | 357 | 360 | 3,800 |
2019/08/09 | 374 | 374 | 360 | 363 | 2,000 |
2019/08/08 | 370 | 374 | 368 | 374 | 3,600 |
2019/08/07 | 378 | 378 | 371 | 371 | 1,100 |
2019/08/06 | 378 | 378 | 370 | 376 | 5,300 |
2019/08/05 | 382 | 382 | 378 | 378 | 5,500 |
2019/08/02 | 383 | 383 | 382 | 382 | 1,400 |
2019/08/01 | 386 | 386 | 383 | 383 | 900 |
2019/07/31 | 384 | 386 | 384 | 386 | 300 |
2019/07/30 | 387 | 387 | 384 | 384 | 1,200 |
2019/07/29 | 389 | 389 | 387 | 387 | 200 |
2019/07/26 | 388 | 390 | 386 | 386 | 700 |
2019/07/25 | 389 | 389 | 386 | 386 | 2,700 |
2019/07/24 | 390 | 390 | 387 | 388 | 900 |
2019/07/23 | 387 | 389 | 384 | 387 | 21,800 |
2019/07/22 | 383 | 386 | 383 | 384 | 5,900 |
2019/07/19 | 385 | 385 | 382 | 382 | 3,400 |
2019/07/18 | 392 | 392 | 383 | 383 | 4,000 |
2019/07/17 | 389 | 390 | 387 | 390 | 2,600 |
2019/07/16 | 387 | 387 | 385 | 385 | 1,000 |
2019/07/12 | 388 | 388 | 383 | 384 | 2,800 |
2019/07/11 | 387 | 388 | 387 | 388 | 600 |
2019/07/10 | 388 | 388 | 386 | 386 | 1,300 |
2019/07/09 | 387 | 387 | 386 | 387 | 400 |
2019/07/08 | 387 | 388 | 384 | 386 | 3,400 |
2019/07/05 | 387 | 387 | 384 | 387 | 1,600 |
2019/07/04 | 387 | 387 | 387 | 387 | 1,500 |
2019/07/03 | 384 | 384 | 382 | 382 | 6,100 |
2019/07/02 | 384 | 384 | 382 | 384 | 600 |
2019/07/01 | 380 | 384 | 380 | 384 | 2,200 |
2019/06/28 | 390 | 390 | 382 | 384 | 5,900 |
2019/06/27 | 387 | 389 | 387 | 387 | 400 |
2019/06/25 | 388 | 388 | 386 | 386 | 1,100 |
2019/06/24 | 389 | 389 | 383 | 385 | 1,600 |
2019/06/21 | 385 | 385 | 382 | 382 | 1,300 |
2019/06/20 | 388 | 388 | 383 | 385 | 4,400 |
2019/06/19 | 394 | 394 | 383 | 386 | 1,300 |
2019/06/18 | 386 | 390 | 378 | 379 | 4,500 |
2019/06/17 | 381 | 381 | 378 | 378 | 200 |
2019/06/14 | 376 | 376 | 376 | 376 | 2,100 |
2019/06/13 | 381 | 381 | 381 | 381 | 600 |
2019/06/12 | 379 | 379 | 379 | 379 | 3,900 |
2019/06/11 | 372 | 376 | 372 | 376 | 1,000 |
2019/06/10 | 388 | 388 | 372 | 376 | 3,400 |
2019/06/07 | 366 | 381 | 366 | 377 | 1,300 |
2019/06/06 | 376 | 376 | 368 | 370 | 2,300 |
2019/06/05 | 375 | 378 | 375 | 378 | 10,400 |
2019/06/04 | 367 | 372 | 367 | 372 | 1,900 |
2019/06/03 | 372 | 372 | 371 | 371 | 300 |
2019/05/31 | 384 | 384 | 376 | 376 | 2,400 |
2019/05/30 | 376 | 379 | 376 | 379 | 1,000 |
2019/05/29 | 376 | 376 | 376 | 376 | 4,300 |
2019/05/28 | 381 | 381 | 376 | 376 | 900 |
2019/05/27 | 394 | 394 | 382 | 382 | 2,900 |
2019/05/24 | 377 | 383 | 377 | 382 | 700 |
2019/05/23 | 377 | 385 | 377 | 385 | 3,500 |
2019/05/22 | 385 | 385 | 385 | 385 | 4,100 |
2019/05/21 | 390 | 390 | 383 | 388 | 1,800 |
2019/05/20 | 389 | 389 | 377 | 389 | 2,000 |
2019/05/17 | 379 | 379 | 367 | 371 | 8,400 |
2019/05/16 | 390 | 395 | 379 | 381 | 3,700 |
2019/05/15 | 394 | 394 | 386 | 386 | 2,900 |
2019/05/14 | 405 | 405 | 392 | 394 | 12,700 |
2019/05/13 | 406 | 411 | 404 | 404 | 3,300 |
2019/05/10 | 407 | 407 | 402 | 402 | 1,400 |
2019/05/09 | 404 | 404 | 403 | 403 | 900 |
2019/05/08 | 402 | 404 | 402 | 404 | 1,100 |
2019/05/07 | 410 | 410 | 403 | 404 | 6,300 |
2019/04/26 | 402 | 402 | 401 | 401 | 4,000 |
2019/04/25 | 410 | 410 | 401 | 403 | 7,500 |
2019/04/24 | 414 | 424 | 401 | 405 | 76,700 |
2019/04/23 | 411 | 411 | 406 | 406 | 5,900 |
2019/04/22 | 417 | 417 | 412 | 416 | 5,400 |
2019/04/19 | 415 | 416 | 411 | 416 | 2,700 |
2019/04/18 | 418 | 418 | 415 | 415 | 6,900 |
2019/04/17 | 417 | 417 | 413 | 415 | 4,700 |
2019/04/16 | 418 | 420 | 416 | 416 | 4,300 |
2019/04/15 | 415 | 418 | 415 | 418 | 4,900 |
2019/04/12 | 409 | 415 | 409 | 415 | 6,100 |
2019/04/11 | 402 | 404 | 401 | 401 | 1,400 |
2019/04/10 | 405 | 405 | 401 | 401 | 3,300 |
2019/04/09 | 404 | 406 | 402 | 406 | 1,900 |
2019/04/08 | 406 | 406 | 404 | 404 | 2,700 |
2019/04/05 | 406 | 406 | 404 | 405 | 400 |
2019/04/04 | 399 | 406 | 399 | 406 | 1,400 |
2019/04/03 | 401 | 404 | 399 | 399 | 3,100 |
2019/04/02 | 400 | 400 | 400 | 400 | 300 |
2019/04/01 | 400 | 400 | 391 | 399 | 2,700 |
2019/03/29 | 406 | 406 | 386 | 402 | 4,000 |
2019/03/28 | 401 | 405 | 401 | 401 | 600 |
2019/03/27 | 400 | 408 | 400 | 408 | 400 |
2019/03/26 | 410 | 411 | 409 | 411 | 1,800 |
2019/03/25 | 419 | 419 | 408 | 408 | 2,000 |
2019/03/22 | 413 | 415 | 407 | 415 | 4,800 |
2019/03/20 | 409 | 409 | 402 | 405 | 6,100 |
2019/03/19 | 405 | 410 | 405 | 409 | 6,200 |
2019/03/18 | 405 | 405 | 404 | 404 | 300 |
2019/03/15 | 408 | 408 | 408 | 408 | 100 |
2019/03/14 | 407 | 410 | 407 | 408 | 700 |
2019/03/13 | 400 | 408 | 399 | 402 | 9,300 |
2019/03/12 | 400 | 419 | 398 | 416 | 7,100 |
2019/03/11 | 405 | 405 | 398 | 403 | 4,000 |
2019/03/08 | 394 | 402 | 394 | 397 | 1,000 |
2019/03/07 | 402 | 402 | 402 | 402 | 100 |
2019/03/06 | 401 | 402 | 401 | 402 | 400 |
2019/03/05 | 400 | 405 | 398 | 402 | 1,700 |
2019/03/04 | 402 | 405 | 402 | 402 | 2,200 |
2019/03/01 | 401 | 403 | 393 | 402 | 3,800 |
2019/02/28 | 402 | 405 | 401 | 401 | 700 |
2019/02/27 | 407 | 407 | 407 | 407 | 400 |
2019/02/26 | 409 | 409 | 407 | 407 | 200 |
2019/02/25 | 413 | 413 | 413 | 413 | 700 |
2019/02/22 | 402 | 402 | 398 | 398 | 800 |
2019/02/21 | 402 | 402 | 399 | 400 | 1,800 |
2019/02/20 | 406 | 406 | 400 | 401 | 2,700 |
2019/02/19 | 400 | 401 | 390 | 399 | 7,600 |
2019/02/18 | 407 | 407 | 406 | 406 | 800 |
2019/02/15 | 401 | 403 | 393 | 403 | 2,800 |
2019/02/14 | 392 | 402 | 392 | 402 | 2,100 |
2019/02/13 | 395 | 395 | 392 | 392 | 1,900 |
2019/02/12 | 406 | 406 | 395 | 395 | 1,100 |
2019/02/08 | 393 | 400 | 393 | 400 | 1,100 |
2019/02/07 | 393 | 393 | 392 | 392 | 1,400 |
2019/02/06 | 394 | 398 | 393 | 393 | 3,100 |
2019/02/05 | 391 | 402 | 389 | 394 | 3,800 |
2019/02/04 | 394 | 396 | 391 | 391 | 3,600 |
2019/02/01 | 393 | 399 | 390 | 394 | 1,700 |
2019/01/31 | 398 | 399 | 390 | 399 | 1,800 |
2019/01/30 | 393 | 400 | 390 | 400 | 3,600 |
2019/01/29 | 396 | 396 | 395 | 395 | 800 |
2019/01/28 | 400 | 403 | 397 | 399 | 7,000 |
2019/01/25 | 405 | 405 | 398 | 398 | 4,000 |
2019/01/24 | 396 | 401 | 396 | 397 | 1,300 |
2019/01/23 | 396 | 396 | 394 | 394 | 500 |
2019/01/22 | 395 | 396 | 395 | 396 | 1,300 |
2019/01/21 | 392 | 394 | 392 | 392 | 4,600 |
2019/01/18 | 390 | 399 | 390 | 396 | 3,100 |
2019/01/17 | 395 | 395 | 389 | 389 | 53,500 |
2019/01/16 | 394 | 395 | 394 | 395 | 300 |
2019/01/15 | 393 | 396 | 392 | 394 | 1,300 |
2019/01/11 | 391 | 394 | 391 | 393 | 3,400 |
2019/01/10 | 391 | 391 | 387 | 391 | 3,500 |
2019/01/09 | 387 | 391 | 385 | 385 | 2,300 |
2019/01/08 | 385 | 389 | 384 | 386 | 3,800 |
2019/01/07 | 376 | 385 | 376 | 385 | 6,100 |
2019/01/04 | 374 | 375 | 366 | 375 | 7,600 |