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
2009/12/30 105 106 104 106 12,000
2009/12/29 100 105 100 105 15,000
2009/12/28 102 105 102 105 8,000
2009/12/25 108 108 102 102 15,000
2009/12/24 105 105 103 103 4,000
2009/12/22 101 105 101 105 9,000
2009/12/21 100 101 99 101 18,000
2009/12/18 95 99 95 99 12,000
2009/12/17 92 92 92 92 1,000
2009/12/16 90 90 90 90 1,000
2009/12/15 94 94 94 94 4,000
2009/12/14 85 90 85 90 2,000
2009/12/10 89 89 85 85 7,000
2009/12/09 83 83 83 83 3,000
2009/12/08 86 86 86 86 2,000
2009/12/07 84 89 83 89 16,000
2009/12/04 81 81 81 81 2,000
2009/12/03 80 81 80 80 38,000
2009/12/02 82 82 80 80 5,000
2009/12/01 84 84 84 84 2,000
2009/11/30 79 82 79 82 6,000
2009/11/27 81 81 80 80 6,000
2009/11/26 85 85 85 85 1,000
2009/11/25 81 83 81 83 4,000
2009/11/24 81 81 81 81 1,000
2009/11/20 80 80 80 80 6,000
2009/11/19 84 84 80 80 15,000
2009/11/18 83 86 82 82 7,000
2009/11/17 85 90 85 90 2,000
2009/11/16 90 95 85 95 24,000
2009/11/12 91 92 91 92 6,000
2009/11/10 102 102 90 100 8,000
2009/11/09 104 104 102 102 4,000
2009/11/02 99 101 99 101 3,000
2009/10/30 98 98 98 98 1,000
2009/10/29 102 102 102 102 1,000
2009/10/27 104 104 104 104 2,000
2009/10/26 105 106 105 106 4,000
2009/10/23 105 106 105 106 6,000
2009/10/22 107 108 105 105 14,000
2009/10/21 108 108 108 108 1,000
2009/10/20 113 113 107 109 27,000
2009/10/19 107 115 104 115 34,000
2009/10/16 117 117 107 108 31,000
2009/10/15 122 122 112 117 48,000
2009/10/14 136 145 120 121 259,000
2009/10/13 114 114 114 114 7,000
2009/10/09 84 84 84 84 3,000
2009/10/08 80 80 80 80 1,000
2009/10/06 80 80 80 80 3,000
2009/10/05 79 80 79 80 2,000
2009/10/02 85 85 84 84 8,000
2009/10/01 86 86 85 85 4,000
2009/09/29 85 85 85 85 2,000
2009/09/28 85 85 85 85 7,000
2009/09/25 88 88 88 88 1,000
2009/09/24 88 88 88 88 6,000
2009/09/18 88 88 88 88 8,000
2009/09/17 85 85 80 83 11,000
2009/09/16 85 85 83 83 9,000
2009/09/15 89 89 88 88 4,000
2009/09/14 84 88 84 88 7,000
2009/09/11 80 83 80 83 7,000
2009/09/10 88 88 83 83 10,000
2009/09/04 86 86 86 86 2,000
2009/09/01 90 90 90 90 1,000
2009/08/31 86 89 86 86 3,000
2009/08/28 87 87 87 87 1,000
2009/08/27 86 87 86 86 8,000
2009/08/25 84 84 84 84 1,000
2009/08/24 84 84 84 84 2,000
2009/08/21 84 84 84 84 6,000
2009/08/18 84 84 84 84 1,000
2009/08/17 85 87 85 87 5,000
2009/08/14 86 86 85 85 7,000
2009/08/12 82 83 82 83 4,000
2009/08/11 85 85 80 80 6,000
2009/08/10 83 83 83 83 3,000
2009/08/05 83 83 83 83 2,000
2009/07/30 85 85 83 83 7,000
2009/07/28 85 90 85 86 20,000
2009/07/27 86 86 86 86 2,000
2009/07/23 87 87 85 85 6,000
2009/07/22 87 87 86 86 6,000
2009/07/21 85 88 85 87 11,000
2009/07/17 87 89 83 84 29,000
2009/07/16 79 92 79 87 45,000
2009/07/15 77 77 77 77 2,000
2009/07/14 76 76 76 76 3,000
2009/07/13 78 78 77 77 3,000
2009/07/10 82 83 79 82 8,000
2009/07/09 80 80 78 79 5,000
2009/07/08 80 80 80 80 3,000
2009/07/07 81 81 80 80 4,000
2009/07/06 85 85 80 80 5,000
2009/07/03 86 86 84 84 6,000
2009/07/02 85 86 85 86 6,000
2009/07/01 81 85 81 85 10,000
2009/06/30 79 81 79 81 7,000
2009/06/29 81 81 81 81 2,000
2009/06/26 81 81 81 81 6,000
2009/06/24 80 80 78 78 5,000
2009/06/23 81 81 81 81 2,000
2009/06/22 80 80 80 80 3,000
2009/06/19 80 80 80 80 5,000
2009/06/18 80 80 80 80 2,000
2009/06/15 75 80 75 80 13,000
2009/06/12 80 80 80 80 11,000
2009/06/10 80 81 80 81 7,000
2009/06/09 80 81 80 80 6,000
2009/06/08 82 82 82 82 8,000
2009/06/05 79 80 79 80 2,000
2009/06/04 82 82 82 82 1,000
2009/06/01 80 80 78 78 4,000
2009/05/22 79 79 77 77 7,000
2009/05/19 76 76 75 75 12,000
2009/05/18 77 77 77 77 1,000
2009/05/14 75 77 75 77 2,000
2009/05/12 80 80 80 80 3,000
2009/05/11 77 77 77 77 1,000
2009/05/08 75 77 75 77 4,000
2009/04/30 75 75 74 75 6,000
2009/04/27 75 75 75 75 4,000
2009/04/24 75 75 75 75 2,000
2009/04/23 72 76 70 75 13,000
2009/04/22 76 76 76 76 1,000
2009/04/21 75 75 75 75 1,000
2009/04/20 77 78 77 77 3,000
2009/04/17 80 80 74 78 11,000
2009/04/16 82 82 80 80 5,000
2009/04/15 82 82 82 82 1,000
2009/04/13 80 80 75 79 3,000
2009/04/10 84 85 82 85 4,000
2009/04/09 82 82 82 82 1,000
2009/04/08 82 82 82 82 2,000
2009/04/07 82 82 82 82 7,000
2009/04/06 83 83 83 83 2,000
2009/04/03 83 83 83 83 2,000
2009/04/02 83 83 83 83 2,000
2009/04/01 83 83 83 83 2,000
2009/03/31 83 83 83 83 4,000
2009/03/30 83 83 83 83 2,000
2009/03/27 84 84 84 84 2,000
2009/03/26 84 84 84 84 2,000
2009/03/25 84 84 84 84 2,000
2009/03/18 84 85 84 85 5,000
2009/03/13 80 80 80 80 2,000
2009/03/12 84 85 84 85 4,000
2009/03/11 85 85 85 85 4,000
2009/03/10 84 85 84 85 2,000
2009/03/09 85 85 85 85 2,000
2009/03/05 84 84 84 84 2,000
2009/03/02 83 89 83 89 12,000
2009/02/24 83 83 83 83 2,000
2009/02/19 83 84 83 84 4,000
2009/02/18 83 83 83 83 2,000
2009/02/16 84 84 84 84 2,000
2009/02/13 85 85 85 85 2,000
2009/02/10 89 90 80 80 5,000
2009/01/27 88 88 88 88 3,000
2009/01/22 84 84 84 84 1,000
2009/01/19 84 84 84 84 1,000
2009/01/16 83 88 83 88 3,000
2009/01/13 95 95 95 95 1,000
2009/01/09 100 100 100 100 3,000
2009/01/08 89 89 89 89 3,000

このページの先頭へ