日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/26 815 822 809 822 77,500
2026/05/25 808 821 807 814 100,100
2026/05/22 807 807 795 801 110,200
2026/05/21 819 820 795 800 243,800
2026/05/20 831 831 798 808 245,800
2026/05/19 850 855 828 830 130,800
2026/05/18 846 848 838 841 136,700
2026/05/15 847 859 833 840 87,900
2026/05/14 855 857 845 845 82,800
2026/05/13 860 863 854 857 63,400
2026/05/12 867 876 860 860 66,000
2026/05/11 868 871 863 867 60,200
2026/05/08 864 869 852 858 96,000
2026/05/07 870 877 864 868 98,900
2026/05/01 860 864 844 858 100,900
2026/04/30 861 866 843 866 133,100
2026/04/28 849 860 844 860 101,700
2026/04/27 844 853 837 849 77,100
2026/04/24 845 849 832 839 112,400
2026/04/23 850 853 834 845 100,400
2026/04/22 863 863 845 847 122,300
2026/04/21 877 879 866 867 67,100
2026/04/20 871 874 865 867 52,400
2026/04/17 871 871 866 867 71,000
2026/04/16 869 883 869 874 67,100
2026/04/15 885 892 867 869 97,900
2026/04/14 883 894 877 881 118,500
2026/04/13 870 881 866 881 98,700
2026/04/10 881 889 872 874 173,500
2026/04/09 884 891 872 874 206,700
2026/04/08 883 893 872 881 378,500
2026/04/07 910 912 873 882 217,700
2026/04/06 897 905 886 896 111,300
2026/04/03 883 895 877 882 74,700
2026/03/27 873 886 870 877 74,900
2026/03/26 900 905 876 888 62,000
2026/03/25 900 907 896 900 96,000
2026/03/24 876 882 863 875 82,800
2026/03/23 858 858 837 846 117,900
2026/03/19 905 910 888 892 122,900
2026/03/18 905 925 902 925 89,700
2026/03/17 894 905 885 891 83,200
2026/03/16 885 893 875 883 66,000
2026/03/13 900 903 886 887 118,200
2026/03/12 923 929 906 913 113,300
2026/03/11 952 960 936 936 64,700
2026/03/10 936 944 922 939 115,200
2026/03/09 923 925 891 914 183,700
2026/03/06 975 990 958 983 119,400
2026/03/05 985 1,002 977 993 99,300
2026/03/04 991 998 927 946 281,600
2026/03/03 1,055 1,069 1,029 1,032 143,200
2026/03/02 1,044 1,077 1,040 1,070 119,500
2026/02/27 1,053 1,074 1,041 1,074 148,000
2026/02/26 1,069 1,077 1,034 1,035 146,100
2026/02/25 1,045 1,065 1,033 1,060 104,100
2026/02/24 1,027 1,054 1,020 1,044 159,500
2026/02/20 1,040 1,044 1,018 1,018 138,100
2026/02/19 1,054 1,054 1,036 1,048 112,500
2026/02/18 1,062 1,077 1,057 1,057 82,800
2026/02/17 1,057 1,071 1,050 1,062 82,300
2026/02/16 1,057 1,068 1,050 1,057 97,100
2026/02/13 1,070 1,088 1,048 1,054 140,100
2026/02/12 1,050 1,086 1,050 1,086 217,100
2026/02/10 1,034 1,053 1,032 1,046 102,900
2026/02/09 1,050 1,050 1,031 1,031 77,300
2026/02/06 1,025 1,037 1,018 1,036 102,600
2026/02/05 1,029 1,032 1,014 1,030 114,500
2026/02/04 1,006 1,021 1,001 1,013 118,500
2026/02/03 972 1,000 971 1,000 146,400
2026/02/02 963 984 960 960 105,700
2026/01/30 962 967 950 963 90,800
2026/01/29 956 963 941 956 91,800
2026/01/28 966 968 947 956 140,700
2026/01/27 971 978 961 975 96,800
2026/01/26 1,008 1,008 971 971 168,600
2026/01/23 1,029 1,030 1,008 1,021 88,100
2026/01/22 1,032 1,041 1,014 1,023 127,500
2026/01/21 1,011 1,038 1,000 1,029 169,800
2026/01/20 1,053 1,055 1,020 1,028 167,800
2026/01/19 1,058 1,069 1,028 1,051 208,900
2026/01/16 1,055 1,076 1,050 1,064 228,100
2026/01/15 1,052 1,078 1,032 1,054 509,200
2026/01/14 1,009 1,051 979 1,042 989,200
2026/01/13 920 921 895 904 261,400
2026/01/09 935 937 909 913 125,600
2026/01/08 934 938 922 925 128,300
2026/01/07 915 933 913 933 127,000
2026/01/06 900 922 900 920 107,500
2026/01/05 898 909 891 899 159,300
2025/12/30 890 895 885 888 88,700
2025/12/29 877 895 876 890 140,500
2025/12/26 873 875 866 874 67,000
2025/12/25 858 872 858 871 66,500
2025/12/24 871 872 858 858 67,700
2025/12/23 859 868 853 868 88,500
2025/12/22 845 859 843 858 110,800
2025/12/19 831 840 829 840 125,900
2025/12/18 824 830 817 827 97,700
2025/12/17 824 832 820 826 75,800
2025/12/16 845 845 825 826 127,400
2025/12/15 830 843 824 843 76,900
2025/12/12 836 842 830 833 80,600
2025/12/11 846 846 825 825 84,700
2025/12/10 839 845 834 838 65,200
2025/12/09 839 840 833 834 99,100
2025/12/08 845 853 830 839 218,200
2025/12/05 827 838 824 835 92,500
2025/12/04 810 824 808 822 69,500
2025/12/03 818 820 805 810 131,500
2025/12/02 830 832 818 818 74,800
2025/12/01 836 838 827 830 168,700
2025/11/28 834 837 828 835 80,100
2025/11/27 829 835 826 834 168,500
2025/11/26 831 842 827 840 348,200
2025/11/25 830 830 822 826 109,800
2025/11/21 816 830 814 822 108,200
2025/11/20 825 829 820 824 61,200
2025/11/19 818 825 812 815 140,500
2025/11/18 829 838 818 818 191,100
2025/11/17 838 842 831 831 126,000
2025/11/14 850 857 835 836 100,200
2025/11/13 861 864 857 860 43,400
2025/11/12 848 862 842 859 62,000
2025/11/11 845 847 834 847 55,100
2025/11/10 842 849 840 844 48,600
2025/11/07 841 845 830 835 57,300
2025/11/06 845 854 842 846 48,900
2025/11/05 846 849 822 841 102,900
2025/11/04 839 854 836 851 87,900
2025/10/31 833 845 827 843 103,600
2025/10/30 845 847 833 833 107,100
2025/10/29 858 858 828 844 144,100
2025/10/28 870 881 858 858 135,500
2025/10/27 888 894 875 878 122,100
2025/10/24 889 892 879 882 121,600
2025/10/23 861 889 858 887 147,000
2025/10/22 850 866 845 866 93,300
2025/10/21 852 854 842 850 115,800
2025/10/20 842 852 838 848 101,200
2025/10/17 824 836 820 836 125,700
2025/10/16 843 848 827 831 115,500
2025/10/15 830 841 826 841 147,900
2025/10/14 829 844 812 815 268,500
2025/10/10 867 872 835 838 536,700
2025/10/09 905 915 899 906 376,500
2025/10/08 885 907 885 900 179,500
2025/10/07 882 894 880 885 145,200
2025/10/06 879 880 866 877 119,300
2025/10/03 843 852 836 850 134,900
2025/10/02 837 843 824 834 116,800
2025/10/01 855 855 826 829 165,900
2025/09/30 866 871 853 863 115,700
2025/09/29 885 889 866 866 79,200
2025/09/26 880 889 876 878 85,400
2025/09/25 882 891 880 880 88,900
2025/09/24 881 884 870 882 142,600
2025/09/22 889 897 881 881 67,200
2025/09/19 899 910 885 888 114,900
2025/09/18 907 907 894 899 78,500
2025/09/17 908 912 881 907 198,800
2025/09/16 909 919 906 913 66,600
2025/09/12 923 925 912 913 97,000
2025/09/11 935 935 919 919 142,900
2025/09/10 934 940 925 929 99,000
2025/09/09 916 936 916 931 129,400
2025/09/08 909 916 902 916 173,100
2025/09/05 890 905 888 904 103,700
2025/09/04 888 896 880 887 113,100
2025/09/03 888 898 881 888 137,600
2025/09/02 895 905 893 896 129,400
2025/09/01 902 904 886 895 160,400
2025/08/29 914 919 905 912 141,500
2025/08/28 907 913 902 913 66,400
2025/08/27 910 915 906 907 106,900
2025/08/26 908 917 907 913 80,200
2025/08/25 904 917 903 907 87,900
2025/08/22 905 909 898 909 118,500
2025/08/21 887 905 887 905 90,900
2025/08/20 893 899 892 892 141,200
2025/08/19 916 916 896 896 171,300
2025/08/18 919 922 913 919 136,500
2025/08/15 903 919 899 919 198,200
2025/08/14 878 905 878 905 239,300
2025/08/13 865 887 862 881 230,700
2025/08/12 865 868 855 857 186,100
2025/08/08 850 866 850 865 144,700
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

このページの先頭へ