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
1999/12/27 678 678 678 678 1,000
1999/12/20 678 678 678 678 8,000
1999/12/13 678 678 678 678 1,000
1999/12/10 680 680 680 680 4,000
1999/11/24 680 680 680 680 1,000
1999/11/11 680 680 680 680 1,000
1999/11/10 680 680 680 680 2,000
1999/11/08 680 680 680 680 1,000
1999/10/29 700 700 700 700 4,000
1999/10/28 700 700 700 700 1,000
1999/10/15 730 730 730 730 1,000
1999/10/12 700 700 700 700 2,000
1999/10/08 700 700 700 700 4,000
1999/09/28 750 779 750 779 2,000
1999/09/13 770 770 770 770 3,000
1999/09/10 770 770 770 770 2,000
1999/09/09 749 770 749 770 4,000
1999/09/03 750 750 750 750 5,000
1999/08/31 710 710 710 710 1,000
1999/08/23 800 800 800 800 3,000
1999/08/20 800 800 800 800 1,000
1999/08/19 800 800 800 800 5,000
1999/08/11 795 795 795 795 6,000
1999/08/10 795 795 795 795 2,000
1999/08/09 770 770 770 770 14,000
1999/07/27 825 825 825 825 5,000
1999/07/26 840 840 840 840 4,000
1999/07/22 840 850 840 850 2,000
1999/07/21 850 850 850 850 7,000
1999/07/19 850 850 850 850 3,000
1999/07/16 850 850 850 850 1,000
1999/07/15 850 850 850 850 10,000
1999/07/14 877 879 877 879 11,000
1999/07/13 866 866 860 860 4,000
1999/07/12 874 874 874 874 3,000
1999/07/09 875 880 875 875 4,000
1999/07/08 880 880 860 860 16,000
1999/07/07 880 880 880 880 2,000
1999/07/06 870 884 860 880 8,000
1999/07/05 869 870 869 870 5,000
1999/07/02 850 850 835 836 8,000
1999/07/01 800 820 800 820 40,000
1999/06/30 801 820 800 800 9,000
1999/06/29 820 820 801 801 9,000
1999/06/28 820 820 820 820 13,000
1999/06/25 800 800 800 800 1,000
1999/06/24 750 750 740 740 2,000
1999/06/21 755 800 755 800 7,000
1999/06/18 760 760 750 750 2,000
1999/06/17 785 785 760 760 6,000
1999/06/16 801 804 786 786 4,000
1999/06/15 804 804 800 800 17,000
1999/06/14 760 760 760 760 2,000
1999/06/11 770 770 770 770 2,000
1999/06/10 760 770 760 770 3,000
1999/06/09 780 780 760 760 6,000
1999/06/08 786 786 780 780 4,000
1999/06/07 789 789 780 780 2,000
1999/06/04 780 780 720 720 20,000
1999/06/03 750 750 750 750 15,000
1999/06/02 780 780 780 780 2,000
1999/05/21 839 839 839 839 10,000
1999/05/20 800 844 800 844 6,000
1999/05/18 850 850 850 850 2,000
1999/05/12 869 869 860 860 12,000
1999/05/11 860 869 860 869 3,000
1999/05/10 860 870 860 860 11,000
1999/05/07 860 860 860 860 2,000
1999/05/06 860 860 860 860 1,000
1999/04/30 864 864 860 860 6,000
1999/04/28 864 864 860 864 7,000
1999/04/27 846 850 844 846 10,000
1999/04/26 830 830 800 825 27,000
1999/04/23 789 830 759 830 21,000
1999/04/22 850 850 800 800 9,000
1999/04/21 853 853 835 835 30,000
1999/04/20 900 900 854 854 13,000
1999/04/19 901 902 890 901 22,000
1999/04/16 864 910 864 902 142,000
1999/04/15 847 854 835 854 24,000
1999/04/14 835 835 829 829 7,000
1999/04/13 840 840 830 840 3,000
1999/04/12 847 847 845 845 5,000
1999/04/09 849 850 830 848 13,000
1999/04/08 853 853 853 853 3,000
1999/04/07 854 854 830 853 36,000
1999/04/06 839 871 830 849 34,000
1999/04/05 721 789 716 789 35,000
1999/04/02 710 715 710 715 4,000
1999/04/01 720 720 715 715 5,000
1999/03/31 720 720 720 720 1,000
1999/03/30 730 730 730 730 1,000
1999/03/29 700 700 700 700 11,000
1999/03/26 700 700 700 700 3,000
1999/03/25 730 730 730 730 2,000
1999/03/19 700 700 700 700 2,000
1999/03/10 750 750 750 750 3,000
1999/03/09 760 760 750 750 3,000
1999/03/08 700 700 700 700 1,000
1999/02/26 700 700 700 700 1,000
1999/02/25 700 700 700 700 1,000
1999/02/24 700 700 700 700 2,000
1999/02/22 688 700 688 700 6,000
1999/02/18 689 689 689 689 1,000
1999/02/17 690 690 690 690 1,000
1999/02/10 710 710 710 710 1,000
1999/01/26 700 710 700 710 2,000
1999/01/13 710 710 710 710 1,000
1999/01/12 710 710 710 710 1,000
1999/01/11 700 700 700 700 1,000
1999/01/08 690 690 690 690 1,000

このページの先頭へ