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 |
---|---|---|---|---|---|
2013/12/30 | 274 | 288 | 272 | 287 | 80,000 |
2013/12/27 | 270 | 271 | 266 | 271 | 39,000 |
2013/12/26 | 264 | 268 | 264 | 268 | 15,000 |
2013/12/25 | 265 | 265 | 261 | 262 | 22,000 |
2013/12/24 | 265 | 267 | 262 | 262 | 38,000 |
2013/12/20 | 262 | 265 | 261 | 261 | 31,000 |
2013/12/19 | 262 | 263 | 261 | 262 | 13,000 |
2013/12/18 | 261 | 263 | 261 | 261 | 32,000 |
2013/12/17 | 263 | 264 | 262 | 262 | 13,000 |
2013/12/16 | 263 | 263 | 260 | 261 | 34,000 |
2013/12/13 | 266 | 266 | 257 | 262 | 56,000 |
2013/12/12 | 267 | 267 | 265 | 266 | 17,000 |
2013/12/11 | 269 | 270 | 268 | 268 | 60,000 |
2013/12/10 | 270 | 270 | 270 | 270 | 19,000 |
2013/12/09 | 271 | 271 | 270 | 270 | 26,000 |
2013/12/06 | 266 | 270 | 266 | 270 | 6,000 |
2013/12/05 | 272 | 273 | 269 | 270 | 25,000 |
2013/12/04 | 268 | 271 | 268 | 271 | 4,000 |
2013/12/03 | 271 | 273 | 269 | 270 | 28,000 |
2013/12/02 | 273 | 275 | 270 | 270 | 58,000 |
2013/11/29 | 272 | 275 | 271 | 273 | 31,000 |
2013/11/28 | 273 | 275 | 271 | 271 | 23,000 |
2013/11/27 | 270 | 270 | 269 | 269 | 34,000 |
2013/11/26 | 272 | 272 | 271 | 271 | 35,000 |
2013/11/25 | 272 | 272 | 270 | 272 | 86,000 |
2013/11/22 | 270 | 272 | 269 | 270 | 51,000 |
2013/11/21 | 266 | 268 | 266 | 268 | 46,000 |
2013/11/20 | 266 | 267 | 265 | 266 | 29,000 |
2013/11/19 | 265 | 266 | 265 | 266 | 15,000 |
2013/11/18 | 266 | 267 | 263 | 265 | 65,000 |
2013/11/15 | 262 | 266 | 262 | 265 | 26,000 |
2013/11/14 | 261 | 262 | 260 | 260 | 9,000 |
2013/11/13 | 262 | 262 | 259 | 260 | 32,000 |
2013/11/12 | 259 | 260 | 258 | 259 | 38,000 |
2013/11/11 | 260 | 262 | 259 | 259 | 22,000 |
2013/11/08 | 258 | 259 | 258 | 259 | 12,000 |
2013/11/07 | 256 | 259 | 256 | 259 | 47,000 |
2013/11/06 | 254 | 256 | 254 | 256 | 14,000 |
2013/11/05 | 254 | 255 | 253 | 254 | 19,000 |
2013/11/01 | 261 | 262 | 253 | 255 | 98,000 |
2013/10/31 | 262 | 264 | 261 | 262 | 46,000 |
2013/10/30 | 267 | 267 | 262 | 263 | 46,000 |
2013/10/29 | 263 | 267 | 263 | 267 | 12,000 |
2013/10/28 | 268 | 269 | 264 | 264 | 55,000 |
2013/10/25 | 264 | 264 | 261 | 262 | 39,000 |
2013/10/24 | 262 | 265 | 262 | 265 | 25,000 |
2013/10/23 | 267 | 268 | 260 | 263 | 119,000 |
2013/10/22 | 263 | 268 | 263 | 266 | 64,000 |
2013/10/21 | 262 | 265 | 261 | 263 | 52,000 |
2013/10/18 | 263 | 265 | 260 | 262 | 102,000 |
2013/10/17 | 264 | 266 | 263 | 263 | 55,000 |
2013/10/16 | 263 | 265 | 262 | 263 | 74,000 |
2013/10/15 | 260 | 267 | 260 | 267 | 123,000 |
2013/10/11 | 262 | 262 | 259 | 260 | 95,000 |
2013/10/10 | 262 | 263 | 259 | 260 | 62,000 |
2013/10/09 | 258 | 262 | 256 | 262 | 71,000 |
2013/10/08 | 259 | 261 | 255 | 261 | 121,000 |
2013/10/07 | 272 | 272 | 253 | 263 | 582,000 |
2013/10/04 | 318 | 320 | 312 | 320 | 36,000 |
2013/10/03 | 320 | 322 | 314 | 322 | 18,000 |
2013/10/02 | 324 | 328 | 320 | 322 | 48,000 |
2013/10/01 | 315 | 323 | 315 | 320 | 18,000 |
2013/09/30 | 320 | 320 | 315 | 315 | 18,000 |
2013/09/27 | 319 | 322 | 317 | 317 | 16,000 |
2013/09/26 | 316 | 322 | 314 | 319 | 21,000 |
2013/09/25 | 320 | 321 | 316 | 316 | 14,000 |
2013/09/24 | 321 | 321 | 317 | 319 | 11,000 |
2013/09/20 | 325 | 326 | 320 | 322 | 25,000 |
2013/09/19 | 318 | 329 | 318 | 325 | 22,000 |
2013/09/18 | 316 | 320 | 314 | 320 | 31,000 |
2013/09/17 | 310 | 316 | 310 | 316 | 11,000 |
2013/09/13 | 309 | 310 | 305 | 310 | 14,000 |
2013/09/12 | 308 | 311 | 304 | 309 | 29,000 |
2013/09/11 | 305 | 305 | 303 | 304 | 11,000 |
2013/09/10 | 297 | 301 | 297 | 300 | 42,000 |
2013/09/09 | 296 | 299 | 295 | 297 | 12,000 |
2013/09/06 | 299 | 299 | 295 | 296 | 9,000 |
2013/09/05 | 300 | 300 | 298 | 298 | 4,000 |
2013/09/04 | 294 | 300 | 293 | 300 | 12,000 |
2013/09/03 | 297 | 302 | 296 | 302 | 7,000 |
2013/09/02 | 293 | 297 | 291 | 293 | 11,000 |
2013/08/30 | 293 | 293 | 293 | 293 | 5,000 |
2013/08/29 | 294 | 294 | 292 | 292 | 11,000 |
2013/08/28 | 296 | 296 | 290 | 294 | 24,000 |
2013/08/27 | 300 | 301 | 300 | 301 | 4,000 |
2013/08/26 | 299 | 300 | 299 | 300 | 6,000 |
2013/08/23 | 304 | 304 | 299 | 299 | 8,000 |
2013/08/22 | 307 | 307 | 300 | 300 | 6,000 |
2013/08/21 | 304 | 304 | 301 | 301 | 9,000 |
2013/08/20 | 310 | 310 | 305 | 305 | 13,000 |
2013/08/19 | 310 | 310 | 309 | 310 | 11,000 |
2013/08/16 | 311 | 312 | 310 | 310 | 13,000 |
2013/08/15 | 307 | 310 | 307 | 309 | 10,000 |
2013/08/14 | 310 | 310 | 305 | 305 | 11,000 |
2013/08/13 | 305 | 310 | 305 | 310 | 5,000 |
2013/08/12 | 306 | 306 | 301 | 305 | 6,000 |
2013/08/09 | 316 | 316 | 312 | 312 | 9,000 |
2013/08/08 | 315 | 317 | 313 | 313 | 15,000 |
2013/08/07 | 310 | 310 | 310 | 310 | 8,000 |
2013/08/06 | 308 | 308 | 307 | 308 | 10,000 |
2013/08/05 | 307 | 309 | 307 | 308 | 15,000 |
2013/08/02 | 303 | 306 | 303 | 306 | 26,000 |
2013/08/01 | 300 | 303 | 297 | 303 | 26,000 |
2013/07/31 | 306 | 312 | 300 | 300 | 26,000 |
2013/07/30 | 304 | 306 | 300 | 306 | 35,000 |
2013/07/29 | 316 | 316 | 305 | 310 | 70,000 |
2013/07/26 | 325 | 325 | 318 | 320 | 23,000 |
2013/07/25 | 328 | 328 | 323 | 324 | 20,000 |
2013/07/24 | 323 | 328 | 317 | 328 | 26,000 |
2013/07/23 | 327 | 330 | 320 | 324 | 41,000 |
2013/07/22 | 340 | 341 | 322 | 331 | 31,000 |
2013/07/19 | 341 | 345 | 334 | 336 | 47,000 |
2013/07/18 | 338 | 340 | 337 | 338 | 26,000 |
2013/07/17 | 338 | 342 | 334 | 338 | 19,000 |
2013/07/16 | 333 | 339 | 333 | 338 | 30,000 |
2013/07/12 | 340 | 348 | 340 | 341 | 26,000 |
2013/07/11 | 341 | 342 | 337 | 339 | 23,000 |
2013/07/10 | 347 | 347 | 341 | 342 | 60,000 |
2013/07/09 | 350 | 351 | 347 | 347 | 54,000 |
2013/07/08 | 350 | 358 | 339 | 347 | 442,000 |
2013/07/05 | 386 | 397 | 383 | 389 | 101,000 |
2013/07/04 | 382 | 385 | 379 | 385 | 64,000 |
2013/07/03 | 403 | 403 | 379 | 381 | 170,000 |
2013/07/02 | 404 | 408 | 391 | 396 | 240,000 |
2013/07/01 | 365 | 380 | 361 | 380 | 44,000 |
2013/06/28 | 338 | 363 | 338 | 363 | 36,000 |
2013/06/27 | 335 | 338 | 319 | 338 | 31,000 |
2013/06/26 | 357 | 357 | 335 | 335 | 26,000 |
2013/06/25 | 355 | 356 | 345 | 356 | 20,000 |
2013/06/24 | 362 | 364 | 350 | 352 | 47,000 |
2013/06/21 | 339 | 343 | 328 | 343 | 25,000 |
2013/06/20 | 355 | 355 | 345 | 350 | 19,000 |
2013/06/19 | 374 | 374 | 348 | 355 | 98,000 |
2013/06/18 | 365 | 373 | 364 | 365 | 10,000 |
2013/06/17 | 355 | 362 | 353 | 362 | 17,000 |
2013/06/14 | 361 | 362 | 357 | 358 | 12,000 |
2013/06/13 | 365 | 368 | 348 | 353 | 26,000 |
2013/06/12 | 350 | 377 | 350 | 377 | 19,000 |
2013/06/11 | 353 | 366 | 353 | 366 | 28,000 |
2013/06/10 | 350 | 359 | 345 | 359 | 64,000 |
2013/06/07 | 332 | 341 | 316 | 328 | 110,000 |
2013/06/06 | 369 | 373 | 348 | 356 | 75,000 |
2013/06/05 | 393 | 405 | 384 | 384 | 20,000 |
2013/06/04 | 386 | 395 | 371 | 383 | 78,000 |
2013/06/03 | 395 | 407 | 395 | 400 | 22,000 |
2013/05/31 | 409 | 420 | 402 | 403 | 15,000 |
2013/05/30 | 408 | 410 | 392 | 409 | 39,000 |
2013/05/29 | 418 | 429 | 415 | 424 | 56,000 |
2013/05/28 | 400 | 425 | 400 | 412 | 112,000 |
2013/05/27 | 400 | 412 | 400 | 412 | 64,000 |
2013/05/24 | 438 | 450 | 417 | 420 | 76,000 |
2013/05/23 | 472 | 472 | 430 | 430 | 107,000 |
2013/05/22 | 493 | 493 | 475 | 476 | 78,000 |
2013/05/21 | 472 | 490 | 472 | 490 | 153,000 |
2013/05/20 | 455 | 468 | 450 | 466 | 100,000 |
2013/05/17 | 418 | 444 | 415 | 439 | 43,000 |
2013/05/16 | 409 | 420 | 391 | 410 | 124,000 |
2013/05/15 | 451 | 454 | 401 | 410 | 102,000 |
2013/05/14 | 458 | 458 | 451 | 452 | 42,000 |
2013/05/13 | 456 | 464 | 450 | 458 | 111,000 |
2013/05/10 | 455 | 457 | 452 | 453 | 75,000 |
2013/05/09 | 446 | 454 | 443 | 450 | 51,000 |
2013/05/08 | 464 | 464 | 441 | 447 | 81,000 |
2013/05/07 | 453 | 460 | 451 | 459 | 76,000 |
2013/05/02 | 459 | 459 | 438 | 443 | 78,000 |
2013/05/01 | 438 | 460 | 436 | 452 | 134,000 |
2013/04/30 | 413 | 433 | 412 | 430 | 102,000 |
2013/04/26 | 395 | 414 | 394 | 414 | 114,000 |
2013/04/25 | 391 | 396 | 390 | 390 | 57,000 |
2013/04/24 | 390 | 392 | 387 | 390 | 70,000 |
2013/04/23 | 394 | 395 | 385 | 387 | 46,000 |
2013/04/22 | 397 | 397 | 393 | 393 | 72,000 |
2013/04/19 | 388 | 392 | 383 | 391 | 77,000 |
2013/04/18 | 371 | 400 | 371 | 392 | 227,000 |
2013/04/17 | 366 | 372 | 366 | 369 | 25,000 |
2013/04/16 | 367 | 372 | 363 | 365 | 43,000 |
2013/04/15 | 375 | 375 | 368 | 373 | 38,000 |
2013/04/12 | 368 | 372 | 366 | 368 | 46,000 |
2013/04/11 | 366 | 372 | 366 | 368 | 56,000 |
2013/04/10 | 375 | 375 | 364 | 365 | 52,000 |
2013/04/09 | 384 | 385 | 365 | 368 | 145,000 |
2013/04/08 | 360 | 377 | 360 | 365 | 332,000 |
2013/04/05 | 325 | 327 | 319 | 319 | 63,000 |
2013/04/04 | 306 | 320 | 305 | 320 | 25,000 |
2013/04/03 | 305 | 318 | 305 | 318 | 33,000 |
2013/04/02 | 288 | 303 | 275 | 303 | 76,000 |
2013/04/01 | 331 | 331 | 304 | 304 | 56,000 |
2013/03/29 | 331 | 335 | 321 | 327 | 33,000 |
2013/03/28 | 335 | 335 | 330 | 334 | 37,000 |
2013/03/27 | 323 | 342 | 322 | 334 | 26,000 |
2013/03/26 | 331 | 331 | 315 | 324 | 70,000 |
2013/03/25 | 339 | 343 | 334 | 334 | 45,000 |
2013/03/22 | 345 | 347 | 337 | 337 | 69,000 |
2013/03/21 | 342 | 345 | 340 | 345 | 76,000 |
2013/03/19 | 330 | 333 | 327 | 333 | 49,000 |
2013/03/18 | 334 | 336 | 324 | 325 | 75,000 |
2013/03/15 | 319 | 329 | 317 | 327 | 66,000 |
2013/03/14 | 316 | 318 | 311 | 315 | 34,000 |
2013/03/13 | 315 | 315 | 306 | 314 | 18,000 |
2013/03/12 | 313 | 316 | 311 | 315 | 26,000 |
2013/03/11 | 315 | 318 | 313 | 314 | 33,000 |
2013/03/08 | 313 | 320 | 313 | 316 | 47,000 |
2013/03/07 | 317 | 320 | 313 | 313 | 38,000 |
2013/03/06 | 312 | 317 | 312 | 315 | 45,000 |
2013/03/05 | 303 | 313 | 303 | 310 | 49,000 |
2013/03/04 | 298 | 303 | 298 | 300 | 53,000 |
2013/03/01 | 288 | 293 | 286 | 292 | 32,000 |
2013/02/28 | 285 | 292 | 284 | 290 | 48,000 |
2013/02/27 | 274 | 279 | 274 | 279 | 22,000 |
2013/02/26 | 279 | 279 | 266 | 274 | 46,000 |
2013/02/25 | 281 | 281 | 276 | 281 | 41,000 |
2013/02/22 | 280 | 284 | 279 | 280 | 32,000 |
2013/02/21 | 291 | 291 | 279 | 285 | 46,000 |
2013/02/20 | 292 | 293 | 284 | 290 | 39,000 |
2013/02/19 | 288 | 291 | 284 | 289 | 44,000 |
2013/02/18 | 288 | 303 | 282 | 293 | 189,000 |
2013/02/15 | 278 | 280 | 267 | 279 | 89,000 |
2013/02/14 | 262 | 283 | 260 | 273 | 125,000 |
2013/02/13 | 251 | 268 | 251 | 260 | 105,000 |
2013/02/12 | 248 | 252 | 248 | 248 | 25,000 |
2013/02/08 | 252 | 252 | 248 | 248 | 13,000 |
2013/02/07 | 253 | 253 | 248 | 253 | 35,000 |
2013/02/06 | 252 | 253 | 248 | 253 | 25,000 |
2013/02/05 | 250 | 251 | 249 | 249 | 22,000 |
2013/02/04 | 250 | 251 | 249 | 250 | 15,000 |
2013/02/01 | 250 | 250 | 246 | 249 | 23,000 |
2013/01/31 | 246 | 250 | 246 | 249 | 10,000 |
2013/01/30 | 245 | 245 | 241 | 245 | 7,000 |
2013/01/29 | 252 | 252 | 244 | 245 | 28,000 |
2013/01/28 | 245 | 254 | 245 | 252 | 17,000 |
2013/01/25 | 245 | 247 | 244 | 244 | 10,000 |
2013/01/24 | 241 | 245 | 240 | 240 | 11,000 |
2013/01/23 | 245 | 245 | 245 | 245 | 9,000 |
2013/01/22 | 253 | 253 | 245 | 246 | 16,000 |
2013/01/21 | 251 | 255 | 251 | 254 | 28,000 |
2013/01/18 | 248 | 254 | 248 | 254 | 13,000 |
2013/01/17 | 250 | 251 | 245 | 245 | 11,000 |
2013/01/16 | 254 | 255 | 242 | 246 | 26,000 |
2013/01/15 | 257 | 258 | 254 | 254 | 37,000 |
2013/01/11 | 255 | 260 | 253 | 254 | 106,000 |
2013/01/10 | 244 | 248 | 243 | 245 | 17,000 |
2013/01/09 | 250 | 250 | 236 | 244 | 17,000 |
2013/01/08 | 246 | 250 | 242 | 250 | 28,000 |
2013/01/07 | 242 | 246 | 241 | 246 | 49,000 |
2013/01/04 | 240 | 248 | 238 | 239 | 41,000 |