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 |
|---|---|---|---|---|---|
| 2025/08/07 | 852 | 854 | 844 | 850 | 97,800 |
| 2025/08/06 | 844 | 852 | 840 | 850 | 141,300 |
| 2025/08/05 | 822 | 851 | 814 | 848 | 276,600 |
| 2025/08/04 | 805 | 822 | 805 | 814 | 132,100 |
| 2025/08/01 | 813 | 838 | 813 | 825 | 234,500 |
| 2025/07/31 | 810 | 823 | 810 | 811 | 170,900 |
| 2025/07/30 | 810 | 813 | 800 | 803 | 104,400 |
| 2025/07/29 | 793 | 823 | 790 | 810 | 229,200 |
| 2025/07/28 | 793 | 801 | 790 | 800 | 124,600 |
| 2025/07/25 | 798 | 800 | 787 | 790 | 154,400 |
| 2025/07/24 | 810 | 813 | 795 | 799 | 178,300 |
| 2025/07/23 | 790 | 816 | 790 | 804 | 352,400 |
| 2025/07/22 | 782 | 789 | 782 | 784 | 120,600 |
| 2025/07/18 | 791 | 792 | 781 | 787 | 248,500 |
| 2025/07/17 | 794 | 800 | 780 | 790 | 295,300 |
| 2025/07/16 | 784 | 803 | 784 | 794 | 326,300 |
| 2025/07/15 | 774 | 795 | 766 | 784 | 453,700 |
| 2025/07/14 | 799 | 807 | 762 | 768 | 1,105,900 |
| 2025/07/11 | 765 | 776 | 754 | 776 | 1,128,900 |
| 2025/07/10 | 676 | 683 | 670 | 676 | 319,000 |
| 2025/07/09 | 667 | 676 | 667 | 675 | 120,500 |
| 2025/07/08 | 652 | 663 | 652 | 657 | 129,200 |
| 2025/07/07 | 654 | 655 | 648 | 652 | 87,400 |
| 2025/07/04 | 654 | 656 | 650 | 655 | 54,200 |
| 2025/07/03 | 651 | 652 | 639 | 652 | 150,900 |
| 2025/07/02 | 652 | 662 | 651 | 651 | 135,800 |
| 2025/07/01 | 670 | 670 | 650 | 668 | 173,500 |
| 2025/06/30 | 665 | 680 | 662 | 680 | 244,900 |
| 2025/06/27 | 650 | 666 | 650 | 661 | 164,800 |
| 2025/06/26 | 639 | 650 | 639 | 650 | 117,400 |
| 2025/06/25 | 639 | 641 | 629 | 638 | 95,900 |
| 2025/06/24 | 630 | 639 | 625 | 639 | 103,100 |
| 2025/06/23 | 615 | 624 | 611 | 623 | 99,900 |
| 2025/06/20 | 610 | 622 | 610 | 615 | 102,300 |
| 2025/06/19 | 615 | 615 | 611 | 613 | 59,300 |
| 2025/06/18 | 609 | 613 | 606 | 613 | 51,800 |
| 2025/06/17 | 608 | 610 | 605 | 609 | 33,900 |
| 2025/06/16 | 601 | 606 | 597 | 606 | 69,700 |
| 2025/06/13 | 602 | 602 | 595 | 597 | 88,500 |
| 2025/06/12 | 609 | 609 | 604 | 604 | 31,400 |
| 2025/06/11 | 604 | 609 | 604 | 605 | 66,600 |
| 2025/06/10 | 605 | 609 | 604 | 604 | 62,800 |
| 2025/06/09 | 608 | 610 | 601 | 604 | 64,200 |
| 2025/06/06 | 608 | 611 | 607 | 607 | 47,400 |
| 2025/06/05 | 613 | 616 | 608 | 608 | 51,200 |
| 2025/06/04 | 619 | 624 | 616 | 616 | 98,800 |
| 2025/06/03 | 615 | 621 | 612 | 617 | 67,700 |
| 2025/06/02 | 617 | 620 | 615 | 617 | 93,900 |
| 2025/05/30 | 607 | 622 | 606 | 619 | 153,200 |
| 2025/05/29 | 611 | 620 | 608 | 617 | 222,400 |
| 2025/05/28 | 629 | 631 | 619 | 623 | 407,000 |
| 2025/05/27 | 620 | 629 | 618 | 629 | 131,900 |
| 2025/05/26 | 621 | 625 | 620 | 620 | 73,500 |
| 2025/05/23 | 616 | 623 | 614 | 621 | 87,400 |
| 2025/05/22 | 620 | 622 | 615 | 616 | 98,000 |
| 2025/05/21 | 628 | 633 | 624 | 626 | 97,200 |
| 2025/05/20 | 625 | 634 | 623 | 626 | 123,200 |
| 2025/05/19 | 622 | 629 | 618 | 624 | 106,600 |
| 2025/05/16 | 619 | 624 | 611 | 621 | 96,300 |
| 2025/05/15 | 618 | 623 | 617 | 619 | 65,200 |
| 2025/05/14 | 623 | 626 | 614 | 622 | 76,100 |
| 2025/05/13 | 624 | 633 | 619 | 620 | 126,900 |
| 2025/05/12 | 610 | 622 | 610 | 621 | 77,300 |
| 2025/05/09 | 601 | 610 | 601 | 606 | 90,600 |
| 2025/05/08 | 606 | 607 | 600 | 601 | 58,300 |
| 2025/05/07 | 610 | 611 | 603 | 603 | 68,400 |
| 2025/05/02 | 606 | 610 | 601 | 604 | 100,800 |
| 2025/05/01 | 608 | 609 | 602 | 603 | 85,600 |
| 2025/04/30 | 608 | 612 | 599 | 609 | 122,100 |
| 2025/04/28 | 598 | 613 | 598 | 606 | 183,400 |
| 2025/04/25 | 582 | 593 | 582 | 591 | 78,700 |
| 2025/04/24 | 582 | 589 | 578 | 582 | 104,800 |
| 2025/04/23 | 578 | 581 | 573 | 577 | 82,900 |
| 2025/04/22 | 568 | 573 | 565 | 569 | 81,900 |
| 2025/04/21 | 569 | 576 | 563 | 568 | 99,000 |
| 2025/04/18 | 555 | 572 | 555 | 572 | 128,000 |
| 2025/04/17 | 540 | 553 | 540 | 553 | 97,200 |
| 2025/04/16 | 549 | 551 | 537 | 540 | 145,800 |
| 2025/04/15 | 551 | 551 | 546 | 546 | 89,600 |
| 2025/04/14 | 542 | 552 | 542 | 544 | 146,100 |
| 2025/04/11 | 522 | 539 | 516 | 536 | 232,000 |
| 2025/04/10 | 570 | 570 | 537 | 542 | 381,800 |
| 2025/04/09 | 537 | 537 | 508 | 520 | 713,900 |
| 2025/04/08 | 503 | 556 | 503 | 547 | 495,000 |
| 2025/04/07 | 498 | 503 | 475 | 487 | 428,800 |
| 2025/04/04 | 585 | 585 | 525 | 548 | 455,000 |
| 2025/04/03 | 604 | 618 | 603 | 612 | 222,700 |
| 2025/04/02 | 653 | 656 | 637 | 637 | 107,700 |
| 2025/04/01 | 665 | 666 | 651 | 651 | 104,700 |
| 2025/03/31 | 680 | 682 | 660 | 660 | 161,700 |
| 2025/03/28 | 695 | 699 | 688 | 692 | 106,600 |
| 2025/03/27 | 688 | 696 | 682 | 695 | 163,300 |
| 2025/03/26 | 686 | 693 | 680 | 691 | 181,500 |
| 2025/03/25 | 679 | 688 | 677 | 686 | 108,300 |
| 2025/03/24 | 686 | 688 | 673 | 674 | 52,100 |
| 2025/03/21 | 678 | 687 | 672 | 685 | 75,000 |
| 2025/03/19 | 673 | 683 | 673 | 680 | 64,200 |
| 2025/03/18 | 668 | 672 | 667 | 672 | 52,700 |
| 2025/03/17 | 663 | 667 | 658 | 664 | 90,000 |
| 2025/03/14 | 652 | 659 | 651 | 659 | 64,100 |
| 2025/03/13 | 655 | 661 | 651 | 654 | 34,400 |
| 2025/03/12 | 647 | 658 | 642 | 654 | 53,700 |
| 2025/03/11 | 640 | 651 | 639 | 651 | 84,300 |
| 2025/03/10 | 658 | 661 | 650 | 653 | 68,800 |
| 2025/03/07 | 647 | 653 | 642 | 648 | 60,000 |
| 2025/03/06 | 652 | 661 | 652 | 656 | 72,400 |
| 2025/03/05 | 638 | 647 | 635 | 647 | 58,800 |
| 2025/03/04 | 652 | 653 | 633 | 638 | 86,200 |
| 2025/03/03 | 655 | 658 | 644 | 655 | 84,200 |
| 2025/02/28 | 633 | 649 | 629 | 645 | 147,100 |
| 2025/02/27 | 631 | 635 | 627 | 634 | 71,100 |
| 2025/02/26 | 640 | 640 | 626 | 633 | 79,100 |
| 2025/02/25 | 636 | 651 | 634 | 642 | 79,500 |
| 2025/02/21 | 648 | 650 | 641 | 641 | 104,300 |
| 2025/02/20 | 677 | 677 | 655 | 655 | 152,700 |
| 2025/02/19 | 679 | 687 | 679 | 679 | 61,800 |
| 2025/02/18 | 678 | 682 | 675 | 678 | 55,600 |
| 2025/02/17 | 675 | 680 | 674 | 674 | 51,100 |
| 2025/02/14 | 685 | 685 | 676 | 677 | 59,300 |
| 2025/02/13 | 673 | 685 | 673 | 683 | 101,200 |
| 2025/02/12 | 670 | 672 | 660 | 666 | 195,400 |
| 2025/02/10 | 677 | 679 | 669 | 669 | 69,100 |
| 2025/02/07 | 672 | 680 | 669 | 677 | 91,900 |
| 2025/02/06 | 667 | 676 | 667 | 673 | 108,900 |
| 2025/02/05 | 669 | 675 | 665 | 667 | 107,400 |
| 2025/02/04 | 683 | 685 | 671 | 672 | 124,100 |
| 2025/02/03 | 692 | 692 | 671 | 671 | 284,800 |
| 2025/01/31 | 689 | 694 | 674 | 692 | 150,000 |
| 2025/01/30 | 691 | 692 | 681 | 692 | 164,100 |
| 2025/01/29 | 673 | 695 | 670 | 695 | 257,500 |
| 2025/01/28 | 661 | 673 | 658 | 668 | 242,000 |
| 2025/01/27 | 655 | 664 | 655 | 656 | 182,600 |
| 2025/01/24 | 655 | 659 | 648 | 648 | 92,800 |
| 2025/01/23 | 652 | 658 | 646 | 653 | 115,600 |
| 2025/01/22 | 650 | 659 | 646 | 654 | 104,500 |
| 2025/01/21 | 657 | 660 | 646 | 646 | 103,700 |
| 2025/01/20 | 665 | 676 | 655 | 655 | 233,200 |
| 2025/01/17 | 639 | 650 | 631 | 647 | 152,800 |
| 2025/01/16 | 653 | 658 | 640 | 645 | 157,100 |
| 2025/01/15 | 660 | 669 | 643 | 653 | 186,500 |
| 2025/01/14 | 667 | 667 | 641 | 660 | 599,400 |
| 2025/01/10 | 646 | 682 | 646 | 670 | 1,560,100 |
| 2025/01/09 | 626 | 626 | 606 | 606 | 223,500 |
| 2025/01/08 | 618 | 624 | 616 | 623 | 130,100 |
| 2025/01/07 | 624 | 624 | 615 | 617 | 122,600 |
| 2025/01/06 | 629 | 630 | 616 | 619 | 114,800 |
| 2024/12/30 | 625 | 628 | 621 | 627 | 89,600 |
| 2024/12/27 | 616 | 623 | 611 | 623 | 88,700 |
| 2024/12/26 | 606 | 615 | 604 | 615 | 164,700 |
| 2024/12/25 | 604 | 604 | 597 | 602 | 102,800 |
| 2024/12/24 | 603 | 606 | 597 | 598 | 54,800 |
| 2024/12/23 | 591 | 603 | 590 | 603 | 82,800 |
| 2024/12/20 | 593 | 597 | 591 | 591 | 70,600 |
| 2024/12/19 | 581 | 590 | 580 | 590 | 45,100 |
| 2024/12/18 | 583 | 590 | 583 | 587 | 35,800 |
| 2024/12/17 | 586 | 590 | 582 | 586 | 73,700 |
| 2024/12/16 | 590 | 593 | 589 | 589 | 31,600 |
| 2024/12/13 | 580 | 591 | 580 | 590 | 94,500 |
| 2024/12/12 | 586 | 588 | 581 | 583 | 68,700 |
| 2024/12/11 | 585 | 585 | 578 | 581 | 66,500 |
| 2024/12/10 | 594 | 600 | 583 | 585 | 105,200 |
| 2024/12/09 | 580 | 591 | 578 | 587 | 75,700 |
| 2024/12/06 | 584 | 586 | 579 | 579 | 43,200 |
| 2024/12/05 | 589 | 591 | 581 | 583 | 44,900 |
| 2024/12/04 | 582 | 588 | 578 | 585 | 95,500 |
| 2024/12/03 | 581 | 590 | 581 | 581 | 74,100 |
| 2024/12/02 | 585 | 586 | 578 | 581 | 103,200 |
| 2024/11/29 | 593 | 593 | 585 | 588 | 73,300 |
| 2024/11/28 | 585 | 593 | 583 | 586 | 166,100 |
| 2024/11/27 | 605 | 606 | 599 | 605 | 538,000 |
| 2024/11/26 | 612 | 616 | 605 | 608 | 85,700 |
| 2024/11/25 | 616 | 617 | 613 | 613 | 101,700 |
| 2024/11/22 | 612 | 617 | 609 | 614 | 96,100 |
| 2024/11/21 | 610 | 615 | 608 | 611 | 114,500 |
| 2024/11/20 | 612 | 620 | 612 | 619 | 69,700 |
| 2024/11/19 | 615 | 620 | 611 | 614 | 73,400 |
| 2024/11/18 | 613 | 616 | 609 | 613 | 68,400 |
| 2024/11/15 | 612 | 619 | 612 | 614 | 56,300 |
| 2024/11/14 | 618 | 620 | 610 | 610 | 85,600 |
| 2024/11/13 | 617 | 623 | 615 | 616 | 96,100 |
| 2024/11/12 | 616 | 623 | 616 | 616 | 113,100 |
| 2024/11/11 | 621 | 622 | 615 | 618 | 62,700 |
| 2024/11/08 | 630 | 630 | 618 | 621 | 119,700 |
| 2024/11/07 | 609 | 627 | 609 | 624 | 183,500 |
| 2024/11/06 | 602 | 611 | 601 | 607 | 98,900 |
| 2024/11/05 | 597 | 602 | 596 | 598 | 68,700 |
| 2024/11/01 | 602 | 604 | 596 | 597 | 113,300 |
| 2024/10/31 | 603 | 612 | 602 | 612 | 104,200 |
| 2024/10/30 | 601 | 609 | 598 | 598 | 158,800 |
| 2024/10/29 | 601 | 608 | 599 | 600 | 92,400 |
| 2024/10/28 | 579 | 605 | 577 | 605 | 130,400 |
| 2024/10/25 | 584 | 585 | 569 | 570 | 73,100 |
| 2024/10/24 | 577 | 585 | 571 | 583 | 105,000 |
| 2024/10/23 | 592 | 599 | 585 | 585 | 93,400 |
| 2024/10/22 | 609 | 609 | 588 | 591 | 140,100 |
| 2024/10/21 | 612 | 613 | 606 | 609 | 112,800 |
| 2024/10/18 | 607 | 610 | 605 | 610 | 59,800 |
| 2024/10/17 | 608 | 612 | 605 | 607 | 79,700 |
| 2024/10/16 | 608 | 613 | 603 | 607 | 99,200 |
| 2024/10/15 | 615 | 619 | 604 | 614 | 134,200 |