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
2010/12/30 199 204 197 204 16,000
2010/12/29 195 205 195 200 18,000
2010/12/28 199 199 199 199 3,000
2010/12/27 203 203 195 197 30,000
2010/12/24 204 204 194 204 43,000
2010/12/22 203 205 201 203 77,000
2010/12/21 204 204 199 202 13,000
2010/12/20 203 204 195 204 26,000
2010/12/17 193 200 193 200 43,000
2010/12/16 192 193 189 189 22,000
2010/12/15 181 196 181 196 96,000
2010/12/14 173 181 171 181 25,000
2010/12/13 174 175 171 174 15,000
2010/12/10 167 169 167 169 4,000
2010/12/09 170 170 167 167 9,000
2010/12/08 170 170 170 170 2,000
2010/12/07 170 174 166 168 7,000
2010/12/06 0 0 0 166 0
2010/12/03 0 0 0 166 0
2010/12/02 0 0 0 166 0
2010/12/01 166 166 166 166 7,000
2010/11/30 172 172 170 172 4,000
2010/11/29 162 172 162 172 20,000
2010/11/26 156 165 155 165 24,000
2010/11/25 151 153 151 153 6,000
2010/11/24 153 153 148 150 11,000
2010/11/22 149 155 149 153 4,000
2010/11/19 146 148 146 146 47,000
2010/11/18 150 152 150 150 8,000
2010/11/17 150 150 150 150 6,000
2010/11/16 149 150 149 150 4,000
2010/11/15 150 150 146 148 18,000
2010/11/12 151 151 149 149 6,000
2010/11/11 150 154 150 151 8,000
2010/11/10 149 151 149 151 5,000
2010/11/09 153 153 151 151 5,000
2010/11/08 150 154 150 154 2,000
2010/11/05 147 150 147 150 26,000
2010/11/04 147 147 147 147 2,000
2010/11/02 148 148 148 148 1,000
2010/11/01 148 148 148 148 1,000
2010/10/29 147 147 147 147 3,000
2010/10/28 146 147 146 147 8,000
2010/10/27 150 150 150 150 3,000
2010/10/26 150 150 150 150 6,000
2010/10/25 150 150 150 150 2,000
2010/10/22 150 150 150 150 1,000
2010/10/21 147 147 147 147 1,000
2010/10/20 152 152 147 147 4,000
2010/10/19 148 148 148 148 1,000
2010/10/18 150 150 148 148 6,000
2010/10/15 159 159 152 152 3,000
2010/10/14 0 0 0 154 0
2010/10/13 0 0 0 154 0
2010/10/12 0 0 0 154 0
2010/10/08 156 165 150 154 49,000
2010/10/07 152 152 152 152 3,000
2010/10/06 147 147 147 147 1,000
2010/10/05 145 145 141 144 6,000
2010/10/04 149 149 141 141 8,000
2010/10/01 0 0 0 153 0
2010/09/30 153 153 153 153 1,000
2010/09/29 152 158 152 158 8,000
2010/09/28 0 0 0 152 0
2010/09/27 149 152 149 152 6,000
2010/09/24 151 152 151 152 2,000
2010/09/22 151 151 151 151 1,000
2010/09/21 151 153 151 153 5,000
2010/09/17 145 147 145 146 5,000
2010/09/16 150 150 150 150 2,000
2010/09/15 146 150 146 150 5,000
2010/09/14 148 151 146 151 11,000
2010/09/13 146 147 146 147 2,000
2010/09/10 161 161 161 161 13,000
2010/09/09 145 146 141 141 17,000
2010/09/08 139 145 139 144 15,000
2010/09/07 140 140 137 137 3,000
2010/09/06 140 140 140 140 1,000
2010/09/03 140 140 140 140 3,000
2010/09/02 140 140 138 138 4,000
2010/09/01 140 140 140 140 3,000
2010/08/31 142 142 138 138 6,000
2010/08/30 144 145 143 144 9,000
2010/08/27 142 143 142 143 9,000
2010/08/26 142 142 142 142 2,000
2010/08/25 144 146 132 140 26,000
2010/08/24 151 151 149 149 2,000
2010/08/23 151 151 151 151 2,000
2010/08/20 151 154 150 154 5,000
2010/08/19 154 154 152 153 6,000
2010/08/18 156 156 156 156 1,000
2010/08/17 156 156 156 156 1,000
2010/08/16 157 159 157 159 5,000
2010/08/13 158 158 157 157 3,000
2010/08/12 167 167 160 160 14,000
2010/08/11 169 169 169 169 1,000
2010/08/10 168 171 168 170 10,000
2010/08/09 167 172 167 172 10,000
2010/08/06 168 170 168 170 2,000
2010/08/05 170 170 170 170 4,000
2010/08/04 170 170 167 167 4,000
2010/08/03 174 174 165 168 22,000
2010/08/02 172 172 172 172 4,000
2010/07/30 0 0 0 172 0
2010/07/29 0 0 0 172 0
2010/07/28 175 175 172 172 15,000
2010/07/27 180 180 176 176 6,000
2010/07/26 180 180 176 176 8,000
2010/07/23 175 176 175 175 12,000
2010/07/22 168 170 168 170 8,000
2010/07/21 177 177 165 173 22,000
2010/07/20 177 177 175 176 18,000
2010/07/16 177 177 177 177 5,000
2010/07/15 183 185 179 179 9,000
2010/07/14 180 182 177 177 13,000
2010/07/13 180 180 180 180 3,000
2010/07/12 177 180 177 179 6,000
2010/07/09 177 178 173 177 64,000
2010/07/08 185 189 180 186 44,000
2010/07/07 0 0 0 181 0
2010/07/06 0 0 0 181 0
2010/07/05 184 184 176 181 4,000
2010/07/02 173 184 171 184 12,000
2010/07/01 172 173 171 172 7,000
2010/06/30 173 173 171 172 13,000
2010/06/29 175 175 173 175 6,000
2010/06/28 182 184 168 170 26,000
2010/06/25 184 185 182 185 19,000
2010/06/24 184 185 183 184 13,000
2010/06/23 186 186 186 186 3,000
2010/06/22 190 191 188 188 25,000
2010/06/21 185 188 185 188 13,000
2010/06/18 187 187 184 185 6,000
2010/06/17 189 190 187 187 15,000
2010/06/16 184 190 184 190 9,000
2010/06/15 182 184 182 183 3,000
2010/06/14 177 183 177 182 15,000
2010/06/11 173 178 173 178 6,000
2010/06/10 170 173 168 173 7,000
2010/06/09 168 172 168 170 5,000
2010/06/08 165 170 165 165 13,000
2010/06/07 170 173 169 169 14,000
2010/06/04 172 176 172 173 10,000
2010/06/03 176 179 173 174 20,000
2010/06/02 171 179 171 174 14,000
2010/06/01 170 172 170 171 7,000
2010/05/31 171 172 166 172 18,000
2010/05/28 174 176 174 174 15,000
2010/05/27 165 170 161 170 13,000
2010/05/26 169 175 169 170 18,000
2010/05/25 180 184 174 174 26,000
2010/05/24 177 182 177 181 14,000
2010/05/21 172 180 172 180 11,000
2010/05/20 184 191 182 184 13,000
2010/05/19 181 184 177 184 30,000
2010/05/18 191 195 189 189 17,000
2010/05/17 193 195 189 191 56,000
2010/05/14 204 204 192 193 113,000
2010/05/13 183 186 183 186 7,000
2010/05/12 183 183 180 182 21,000
2010/05/11 190 194 179 179 39,000
2010/05/10 185 190 182 185 39,000
2010/05/07 183 191 178 183 70,000
2010/05/06 196 203 196 198 17,000
2010/04/30 198 207 198 206 22,000
2010/04/28 197 200 196 200 15,000
2010/04/27 209 209 199 200 49,000
2010/04/26 195 207 195 206 49,000
2010/04/23 193 196 193 196 22,000
2010/04/22 194 196 191 195 41,000
2010/04/21 192 194 191 194 23,000
2010/04/20 196 199 190 194 66,000
2010/04/19 192 199 192 196 48,000
2010/04/16 199 202 198 200 37,000
2010/04/15 202 206 192 195 124,000
2010/04/14 207 207 200 203 90,000
2010/04/13 212 212 208 208 71,000
2010/04/12 226 226 209 213 210,000
2010/04/09 252 252 220 226 342,000
2010/04/08 246 248 237 248 144,000
2010/04/07 233 245 233 245 97,000
2010/04/06 242 249 223 231 215,000
2010/04/05 212 238 212 238 153,000
2010/04/02 206 207 203 206 44,000
2010/04/01 204 205 203 204 32,000
2010/03/31 203 205 201 205 30,000
2010/03/30 206 206 202 205 25,000
2010/03/29 205 209 205 208 35,000
2010/03/26 201 205 194 205 47,000
2010/03/25 200 203 200 203 8,000
2010/03/24 207 207 203 204 28,000
2010/03/23 203 210 203 207 19,000
2010/03/19 203 209 200 205 67,000
2010/03/18 196 205 196 205 55,000
2010/03/17 200 206 200 204 75,000
2010/03/16 189 197 189 196 38,000
2010/03/15 178 189 178 189 28,000
2010/03/12 177 178 174 176 14,000
2010/03/11 175 184 175 180 9,000
2010/03/10 175 175 173 174 6,000
2010/03/09 174 176 174 176 7,000
2010/03/08 180 180 168 171 24,000
2010/03/05 175 180 173 175 24,000
2010/03/04 178 178 177 177 2,000
2010/03/03 175 180 175 178 19,000
2010/03/02 174 182 173 177 18,000
2010/03/01 179 179 173 174 18,000
2010/02/26 177 179 175 178 13,000
2010/02/25 180 185 172 182 40,000
2010/02/24 182 216 172 180 410,000
2010/02/23 166 183 166 182 28,000
2010/02/22 166 169 166 167 10,000
2010/02/19 166 169 165 169 6,000
2010/02/18 168 170 166 170 5,000
2010/02/17 167 169 167 169 2,000
2010/02/16 163 169 163 167 9,000
2010/02/15 163 168 163 168 5,000
2010/02/12 164 165 158 165 6,000
2010/02/10 168 168 168 168 2,000
2010/02/09 170 171 152 168 14,000
2010/02/08 167 171 167 170 41,000
2010/02/05 168 170 166 168 11,000
2010/02/04 184 184 175 175 22,000
2010/02/03 189 189 182 184 17,000
2010/02/02 186 190 186 189 12,000
2010/02/01 184 184 179 184 25,000
2010/01/29 185 186 181 184 19,000
2010/01/28 189 190 187 187 16,000
2010/01/27 191 191 185 188 13,000
2010/01/26 187 208 187 190 110,000
2010/01/25 184 190 183 186 29,000
2010/01/22 185 190 183 189 26,000
2010/01/21 187 197 183 195 54,000
2010/01/20 198 198 185 190 57,000
2010/01/19 200 202 197 198 65,000
2010/01/18 210 217 200 206 95,000
2010/01/15 226 226 206 206 101,000
2010/01/14 246 257 210 229 241,000
2010/01/13 231 274 231 243 818,000
2010/01/12 185 218 180 218 549,000
2010/01/08 168 168 168 168 47,000
2010/01/07 114 120 114 118 33,000
2010/01/06 109 114 109 111 17,000
2010/01/05 108 108 106 106 6,000
2010/01/04 106 106 104 106 10,000

このページの先頭へ