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 |
|---|---|---|---|---|---|
| 2024/07/26 | 678 | 690 | 674 | 681 | 134,300 |
| 2024/07/25 | 678 | 684 | 666 | 674 | 236,000 |
| 2024/07/24 | 706 | 709 | 687 | 688 | 188,500 |
| 2024/07/23 | 717 | 718 | 705 | 705 | 105,500 |
| 2024/07/22 | 713 | 720 | 701 | 707 | 142,400 |
| 2024/07/19 | 738 | 738 | 709 | 714 | 342,300 |
| 2024/07/18 | 754 | 757 | 738 | 738 | 154,700 |
| 2024/07/17 | 767 | 773 | 750 | 758 | 260,700 |
| 2024/07/16 | 768 | 778 | 756 | 757 | 422,300 |
| 2024/07/12 | 755 | 785 | 747 | 777 | 1,760,600 |
| 2024/07/11 | 704 | 708 | 686 | 689 | 373,200 |
| 2024/07/10 | 712 | 712 | 695 | 703 | 193,800 |
| 2024/07/09 | 713 | 718 | 704 | 706 | 143,300 |
| 2024/07/08 | 719 | 720 | 710 | 711 | 121,800 |
| 2024/07/05 | 722 | 731 | 713 | 717 | 110,200 |
| 2024/07/04 | 724 | 731 | 718 | 724 | 116,700 |
| 2024/07/03 | 722 | 727 | 720 | 725 | 111,700 |
| 2024/07/02 | 720 | 728 | 716 | 721 | 132,000 |
| 2024/07/01 | 722 | 733 | 720 | 723 | 111,800 |
| 2024/06/28 | 723 | 723 | 712 | 722 | 135,900 |
| 2024/06/27 | 712 | 721 | 712 | 720 | 64,200 |
| 2024/06/26 | 716 | 717 | 709 | 714 | 51,600 |
| 2024/06/25 | 709 | 721 | 706 | 712 | 80,900 |
| 2024/06/24 | 718 | 718 | 703 | 709 | 62,800 |
| 2024/06/21 | 722 | 727 | 708 | 715 | 128,200 |
| 2024/06/20 | 711 | 727 | 709 | 727 | 199,000 |
| 2024/06/19 | 689 | 713 | 689 | 711 | 182,300 |
| 2024/06/18 | 682 | 689 | 678 | 686 | 62,000 |
| 2024/06/17 | 687 | 687 | 666 | 674 | 73,900 |
| 2024/06/14 | 665 | 689 | 665 | 688 | 133,300 |
| 2024/06/13 | 681 | 682 | 669 | 669 | 82,600 |
| 2024/06/12 | 682 | 686 | 677 | 682 | 40,900 |
| 2024/06/11 | 683 | 690 | 682 | 683 | 41,800 |
| 2024/06/10 | 665 | 684 | 665 | 682 | 135,200 |
| 2024/06/07 | 664 | 667 | 661 | 665 | 53,400 |
| 2024/06/06 | 680 | 680 | 662 | 664 | 83,300 |
| 2024/06/05 | 682 | 682 | 672 | 675 | 69,800 |
| 2024/06/04 | 693 | 694 | 686 | 689 | 55,100 |
| 2024/06/03 | 690 | 700 | 689 | 696 | 109,200 |
| 2024/05/31 | 676 | 687 | 675 | 685 | 116,500 |
| 2024/05/30 | 656 | 672 | 653 | 672 | 115,200 |
| 2024/05/29 | 687 | 687 | 676 | 676 | 590,500 |
| 2024/05/28 | 685 | 693 | 682 | 683 | 82,800 |
| 2024/05/27 | 684 | 690 | 682 | 687 | 64,900 |
| 2024/05/24 | 689 | 694 | 684 | 684 | 97,200 |
| 2024/05/23 | 698 | 699 | 689 | 696 | 63,400 |
| 2024/05/22 | 704 | 709 | 695 | 695 | 103,300 |
| 2024/05/21 | 717 | 719 | 708 | 709 | 101,400 |
| 2024/05/20 | 710 | 727 | 710 | 716 | 146,900 |
| 2024/05/17 | 696 | 706 | 692 | 704 | 98,500 |
| 2024/05/16 | 707 | 713 | 698 | 700 | 126,500 |
| 2024/05/15 | 713 | 715 | 700 | 700 | 176,100 |
| 2024/05/14 | 722 | 723 | 711 | 713 | 180,900 |
| 2024/05/13 | 717 | 723 | 715 | 720 | 144,600 |
| 2024/05/10 | 715 | 720 | 708 | 715 | 173,100 |
| 2024/05/09 | 713 | 716 | 700 | 712 | 105,300 |
| 2024/05/08 | 708 | 716 | 703 | 709 | 183,400 |
| 2024/05/07 | 706 | 716 | 705 | 711 | 206,700 |
| 2024/05/02 | 676 | 698 | 675 | 697 | 187,000 |
| 2024/05/01 | 675 | 678 | 667 | 674 | 97,100 |
| 2024/04/30 | 662 | 682 | 662 | 679 | 121,100 |
| 2024/04/26 | 656 | 661 | 650 | 661 | 89,100 |
| 2024/04/25 | 661 | 668 | 655 | 656 | 78,700 |
| 2024/04/24 | 657 | 670 | 657 | 666 | 135,800 |
| 2024/04/23 | 659 | 660 | 648 | 652 | 96,100 |
| 2024/04/22 | 660 | 661 | 651 | 654 | 118,700 |
| 2024/04/19 | 665 | 670 | 646 | 650 | 195,200 |
| 2024/04/18 | 662 | 676 | 658 | 673 | 107,200 |
| 2024/04/17 | 668 | 676 | 660 | 668 | 141,400 |
| 2024/04/16 | 685 | 688 | 668 | 668 | 202,200 |
| 2024/04/15 | 688 | 698 | 688 | 692 | 76,000 |
| 2024/04/12 | 703 | 703 | 692 | 695 | 88,100 |
| 2024/04/11 | 698 | 703 | 693 | 696 | 133,700 |
| 2024/04/10 | 703 | 705 | 697 | 705 | 122,700 |
| 2024/04/09 | 683 | 703 | 678 | 703 | 201,300 |
| 2024/04/08 | 662 | 693 | 654 | 681 | 662,300 |
| 2024/04/05 | 708 | 711 | 697 | 703 | 403,500 |
| 2024/04/04 | 728 | 733 | 719 | 722 | 196,100 |
| 2024/04/03 | 724 | 733 | 710 | 724 | 242,600 |
| 2024/04/02 | 755 | 756 | 738 | 741 | 193,100 |
| 2024/04/01 | 781 | 784 | 753 | 755 | 355,600 |
| 2024/03/29 | 755 | 772 | 752 | 767 | 201,700 |
| 2024/03/28 | 750 | 762 | 745 | 751 | 224,800 |
| 2024/03/27 | 732 | 748 | 730 | 743 | 187,800 |
| 2024/03/26 | 720 | 732 | 714 | 727 | 104,600 |
| 2024/03/25 | 716 | 733 | 713 | 720 | 158,500 |
| 2024/03/22 | 728 | 738 | 723 | 723 | 156,300 |
| 2024/03/21 | 725 | 732 | 718 | 719 | 204,800 |
| 2024/03/19 | 700 | 720 | 698 | 720 | 163,600 |
| 2024/03/18 | 683 | 712 | 681 | 705 | 219,700 |
| 2024/03/15 | 666 | 681 | 664 | 676 | 125,600 |
| 2024/03/14 | 669 | 674 | 664 | 670 | 65,700 |
| 2024/03/13 | 681 | 684 | 660 | 669 | 180,800 |
| 2024/03/12 | 666 | 679 | 662 | 678 | 85,000 |
| 2024/03/11 | 695 | 699 | 669 | 672 | 238,500 |
| 2024/03/08 | 682 | 729 | 680 | 716 | 348,000 |
| 2024/03/07 | 707 | 709 | 687 | 692 | 181,500 |
| 2024/03/06 | 665 | 697 | 664 | 697 | 269,000 |
| 2024/03/05 | 657 | 675 | 654 | 671 | 137,400 |
| 2024/03/04 | 660 | 666 | 655 | 660 | 120,200 |
| 2024/03/01 | 666 | 666 | 657 | 664 | 138,600 |
| 2024/02/29 | 665 | 672 | 661 | 666 | 96,800 |
| 2024/02/28 | 670 | 678 | 665 | 669 | 101,300 |
| 2024/02/27 | 656 | 674 | 656 | 667 | 150,200 |
| 2024/02/26 | 662 | 668 | 656 | 656 | 127,500 |
| 2024/02/22 | 637 | 659 | 630 | 655 | 248,700 |
| 2024/02/21 | 638 | 641 | 630 | 631 | 150,200 |
| 2024/02/20 | 643 | 647 | 638 | 638 | 159,500 |
| 2024/02/19 | 636 | 645 | 635 | 642 | 152,200 |
| 2024/02/16 | 636 | 649 | 631 | 643 | 208,600 |
| 2024/02/15 | 661 | 661 | 637 | 638 | 224,300 |
| 2024/02/14 | 669 | 669 | 651 | 654 | 153,500 |
| 2024/02/13 | 659 | 671 | 656 | 670 | 237,900 |
| 2024/02/09 | 661 | 667 | 655 | 655 | 136,500 |
| 2024/02/08 | 667 | 669 | 655 | 669 | 155,700 |
| 2024/02/07 | 657 | 675 | 657 | 668 | 220,800 |
| 2024/02/06 | 665 | 672 | 658 | 659 | 147,900 |
| 2024/02/05 | 655 | 665 | 652 | 660 | 264,000 |
| 2024/02/02 | 656 | 656 | 646 | 649 | 137,700 |
| 2024/02/01 | 660 | 662 | 653 | 654 | 162,500 |
| 2024/01/31 | 657 | 664 | 654 | 663 | 153,200 |
| 2024/01/30 | 657 | 665 | 653 | 661 | 196,400 |
| 2024/01/29 | 648 | 654 | 646 | 652 | 116,200 |
| 2024/01/26 | 651 | 663 | 645 | 646 | 234,600 |
| 2024/01/25 | 648 | 657 | 644 | 652 | 175,700 |
| 2024/01/24 | 654 | 656 | 640 | 645 | 268,000 |
| 2024/01/23 | 668 | 675 | 652 | 654 | 362,300 |
| 2024/01/22 | 658 | 673 | 652 | 672 | 371,600 |
| 2024/01/19 | 657 | 662 | 649 | 651 | 309,700 |
| 2024/01/18 | 652 | 664 | 651 | 651 | 377,100 |
| 2024/01/17 | 678 | 689 | 655 | 655 | 688,200 |
| 2024/01/16 | 675 | 694 | 670 | 683 | 1,215,100 |
| 2024/01/15 | 649 | 689 | 645 | 684 | 2,674,300 |
| 2024/01/12 | 616 | 616 | 600 | 616 | 931,400 |
| 2024/01/11 | 519 | 521 | 516 | 516 | 198,700 |
| 2024/01/10 | 513 | 516 | 511 | 514 | 124,800 |
| 2024/01/09 | 508 | 518 | 506 | 514 | 228,400 |
| 2024/01/05 | 515 | 515 | 502 | 502 | 142,200 |
| 2024/01/04 | 495 | 511 | 488 | 508 | 120,600 |
| 2023/12/29 | 496 | 500 | 492 | 494 | 120,000 |
| 2023/12/28 | 493 | 500 | 490 | 499 | 106,000 |
| 2023/12/27 | 483 | 493 | 483 | 492 | 232,100 |
| 2023/12/26 | 485 | 490 | 482 | 484 | 106,400 |
| 2023/12/25 | 493 | 494 | 483 | 484 | 136,100 |
| 2023/12/22 | 494 | 500 | 487 | 489 | 141,000 |
| 2023/12/21 | 497 | 500 | 495 | 496 | 91,500 |
| 2023/12/20 | 505 | 508 | 503 | 503 | 128,000 |
| 2023/12/19 | 504 | 506 | 497 | 503 | 114,600 |
| 2023/12/18 | 496 | 500 | 493 | 500 | 104,400 |
| 2023/12/15 | 493 | 504 | 493 | 502 | 129,300 |
| 2023/12/14 | 504 | 506 | 487 | 491 | 249,100 |
| 2023/12/13 | 500 | 506 | 500 | 502 | 91,300 |
| 2023/12/12 | 509 | 510 | 500 | 502 | 83,100 |
| 2023/12/11 | 507 | 511 | 502 | 507 | 143,000 |
| 2023/12/08 | 511 | 512 | 496 | 499 | 269,500 |
| 2023/12/07 | 523 | 523 | 514 | 515 | 256,800 |
| 2023/12/06 | 522 | 528 | 522 | 527 | 114,500 |
| 2023/12/05 | 533 | 534 | 520 | 520 | 222,600 |
| 2023/12/04 | 537 | 538 | 533 | 534 | 96,400 |
| 2023/12/01 | 538 | 541 | 535 | 536 | 140,700 |
| 2023/11/30 | 537 | 540 | 533 | 540 | 143,800 |
| 2023/11/29 | 535 | 541 | 534 | 536 | 266,000 |
| 2023/11/28 | 547 | 551 | 542 | 548 | 527,700 |
| 2023/11/27 | 556 | 556 | 547 | 548 | 142,700 |
| 2023/11/24 | 549 | 555 | 548 | 551 | 126,000 |
| 2023/11/22 | 547 | 551 | 543 | 547 | 191,300 |
| 2023/11/21 | 555 | 555 | 549 | 552 | 148,800 |
| 2023/11/20 | 567 | 569 | 555 | 556 | 214,900 |
| 2023/11/17 | 554 | 558 | 549 | 557 | 165,300 |
| 2023/11/16 | 539 | 556 | 538 | 552 | 311,900 |
| 2023/11/15 | 540 | 545 | 539 | 541 | 184,300 |
| 2023/11/14 | 534 | 540 | 534 | 538 | 82,400 |
| 2023/11/13 | 543 | 543 | 532 | 537 | 195,600 |
| 2023/11/10 | 530 | 542 | 527 | 541 | 150,400 |
| 2023/11/09 | 527 | 537 | 522 | 536 | 150,000 |
| 2023/11/08 | 538 | 541 | 522 | 523 | 357,700 |
| 2023/11/07 | 547 | 547 | 536 | 539 | 183,100 |
| 2023/11/06 | 547 | 547 | 538 | 546 | 281,200 |
| 2023/11/02 | 530 | 533 | 524 | 529 | 250,500 |
| 2023/11/01 | 543 | 544 | 524 | 525 | 277,400 |
| 2023/10/31 | 539 | 542 | 530 | 534 | 212,800 |
| 2023/10/30 | 543 | 549 | 537 | 547 | 264,600 |
| 2023/10/27 | 529 | 550 | 528 | 550 | 225,300 |
| 2023/10/26 | 530 | 532 | 521 | 528 | 328,400 |
| 2023/10/25 | 540 | 550 | 536 | 538 | 266,800 |
| 2023/10/24 | 530 | 537 | 508 | 535 | 326,500 |
| 2023/10/23 | 540 | 543 | 528 | 532 | 282,600 |
| 2023/10/20 | 540 | 546 | 531 | 540 | 292,800 |
| 2023/10/19 | 549 | 553 | 539 | 548 | 282,300 |
| 2023/10/18 | 553 | 563 | 550 | 562 | 274,400 |
| 2023/10/17 | 572 | 577 | 550 | 552 | 466,200 |
| 2023/10/16 | 581 | 581 | 551 | 562 | 626,100 |
| 2023/10/13 | 599 | 618 | 597 | 597 | 863,500 |
| 2023/10/12 | 683 | 697 | 680 | 697 | 258,800 |
| 2023/10/11 | 688 | 688 | 673 | 674 | 134,700 |
| 2023/10/10 | 675 | 685 | 674 | 681 | 217,800 |
| 2023/10/06 | 660 | 664 | 652 | 658 | 114,800 |
| 2023/10/05 | 650 | 659 | 644 | 656 | 169,600 |
| 2023/10/04 | 652 | 658 | 637 | 640 | 264,700 |
| 2023/10/03 | 689 | 695 | 669 | 671 | 293,900 |