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 |
---|---|---|---|---|---|
2015/12/30 | 409 | 422 | 408 | 421 | 48,000 |
2015/12/29 | 404 | 409 | 401 | 409 | 41,000 |
2015/12/28 | 398 | 410 | 398 | 406 | 81,000 |
2015/12/25 | 406 | 410 | 397 | 397 | 133,000 |
2015/12/24 | 426 | 428 | 410 | 413 | 89,000 |
2015/12/22 | 437 | 437 | 421 | 424 | 65,000 |
2015/12/21 | 440 | 445 | 431 | 437 | 94,000 |
2015/12/18 | 419 | 442 | 416 | 440 | 206,000 |
2015/12/17 | 428 | 429 | 412 | 413 | 81,000 |
2015/12/16 | 408 | 438 | 407 | 428 | 204,000 |
2015/12/15 | 405 | 405 | 395 | 400 | 46,000 |
2015/12/14 | 391 | 408 | 389 | 407 | 100,000 |
2015/12/11 | 394 | 394 | 391 | 393 | 18,000 |
2015/12/10 | 394 | 399 | 391 | 395 | 74,000 |
2015/12/09 | 397 | 398 | 392 | 395 | 23,000 |
2015/12/08 | 393 | 397 | 393 | 397 | 7,000 |
2015/12/07 | 394 | 398 | 393 | 393 | 15,000 |
2015/12/04 | 393 | 394 | 390 | 392 | 36,000 |
2015/12/03 | 399 | 399 | 394 | 395 | 19,000 |
2015/12/02 | 398 | 402 | 397 | 398 | 23,000 |
2015/12/01 | 393 | 400 | 393 | 395 | 26,000 |
2015/11/30 | 395 | 396 | 392 | 395 | 21,000 |
2015/11/27 | 400 | 400 | 395 | 396 | 10,000 |
2015/11/26 | 412 | 413 | 395 | 398 | 93,000 |
2015/11/25 | 397 | 421 | 392 | 411 | 129,000 |
2015/11/24 | 391 | 392 | 390 | 392 | 23,000 |
2015/11/20 | 387 | 389 | 387 | 389 | 15,000 |
2015/11/19 | 387 | 389 | 387 | 389 | 15,000 |
2015/11/18 | 384 | 386 | 383 | 385 | 44,000 |
2015/11/17 | 386 | 387 | 384 | 386 | 21,000 |
2015/11/16 | 383 | 386 | 382 | 386 | 6,000 |
2015/11/13 | 384 | 385 | 382 | 383 | 21,000 |
2015/11/12 | 385 | 387 | 384 | 385 | 39,000 |
2015/11/11 | 390 | 390 | 384 | 386 | 30,000 |
2015/11/10 | 388 | 390 | 385 | 386 | 37,000 |
2015/11/09 | 391 | 396 | 388 | 389 | 28,000 |
2015/11/06 | 387 | 395 | 386 | 390 | 30,000 |
2015/11/05 | 387 | 390 | 386 | 389 | 25,000 |
2015/11/04 | 401 | 420 | 390 | 395 | 74,000 |
2015/11/02 | 398 | 399 | 393 | 393 | 16,000 |
2015/10/30 | 393 | 397 | 393 | 396 | 19,000 |
2015/10/29 | 394 | 394 | 392 | 394 | 6,000 |
2015/10/28 | 395 | 395 | 394 | 394 | 16,000 |
2015/10/27 | 402 | 402 | 395 | 400 | 14,000 |
2015/10/26 | 396 | 403 | 396 | 400 | 44,000 |
2015/10/23 | 395 | 400 | 391 | 395 | 24,000 |
2015/10/22 | 399 | 400 | 394 | 395 | 11,000 |
2015/10/21 | 390 | 396 | 385 | 396 | 17,000 |
2015/10/20 | 387 | 394 | 387 | 390 | 14,000 |
2015/10/19 | 392 | 397 | 385 | 388 | 36,000 |
2015/10/16 | 383 | 410 | 383 | 398 | 75,000 |
2015/10/15 | 383 | 386 | 379 | 384 | 27,000 |
2015/10/14 | 390 | 390 | 380 | 381 | 55,000 |
2015/10/13 | 383 | 396 | 382 | 393 | 121,000 |
2015/10/09 | 405 | 417 | 405 | 415 | 91,000 |
2015/10/08 | 398 | 411 | 398 | 404 | 43,000 |
2015/10/07 | 409 | 409 | 397 | 397 | 48,000 |
2015/10/06 | 410 | 411 | 402 | 410 | 81,000 |
2015/10/05 | 399 | 408 | 399 | 408 | 39,000 |
2015/10/02 | 379 | 399 | 379 | 399 | 91,000 |
2015/10/01 | 368 | 378 | 367 | 378 | 52,000 |
2015/09/30 | 362 | 367 | 360 | 364 | 31,000 |
2015/09/29 | 353 | 358 | 350 | 356 | 35,000 |
2015/09/28 | 353 | 360 | 353 | 357 | 16,000 |
2015/09/25 | 354 | 354 | 351 | 351 | 16,000 |
2015/09/24 | 354 | 355 | 351 | 355 | 24,000 |
2015/09/18 | 356 | 362 | 355 | 355 | 40,000 |
2015/09/17 | 355 | 360 | 354 | 360 | 24,000 |
2015/09/16 | 360 | 363 | 353 | 354 | 56,000 |
2015/09/15 | 356 | 362 | 355 | 358 | 37,000 |
2015/09/14 | 370 | 370 | 356 | 358 | 37,000 |
2015/09/11 | 351 | 370 | 350 | 370 | 46,000 |
2015/09/10 | 355 | 355 | 349 | 351 | 35,000 |
2015/09/09 | 349 | 356 | 349 | 353 | 37,000 |
2015/09/08 | 347 | 350 | 343 | 343 | 30,000 |
2015/09/07 | 349 | 354 | 345 | 349 | 21,000 |
2015/09/04 | 370 | 371 | 354 | 354 | 47,000 |
2015/09/03 | 371 | 376 | 370 | 370 | 34,000 |
2015/09/02 | 365 | 375 | 365 | 369 | 32,000 |
2015/09/01 | 391 | 391 | 376 | 376 | 49,000 |
2015/08/31 | 399 | 399 | 390 | 395 | 23,000 |
2015/08/28 | 386 | 400 | 386 | 395 | 66,000 |
2015/08/27 | 383 | 392 | 383 | 386 | 56,000 |
2015/08/26 | 372 | 381 | 364 | 376 | 56,000 |
2015/08/25 | 351 | 387 | 341 | 372 | 83,000 |
2015/08/24 | 402 | 402 | 373 | 373 | 154,000 |
2015/08/21 | 427 | 427 | 412 | 414 | 94,000 |
2015/08/20 | 432 | 433 | 430 | 430 | 37,000 |
2015/08/19 | 437 | 439 | 433 | 433 | 17,000 |
2015/08/18 | 437 | 440 | 437 | 440 | 9,000 |
2015/08/17 | 440 | 442 | 435 | 437 | 57,000 |
2015/08/14 | 431 | 441 | 427 | 440 | 82,000 |
2015/08/13 | 437 | 437 | 431 | 433 | 51,000 |
2015/08/12 | 440 | 440 | 436 | 437 | 30,000 |
2015/08/11 | 440 | 441 | 436 | 438 | 43,000 |
2015/08/10 | 438 | 441 | 438 | 439 | 31,000 |
2015/08/07 | 440 | 443 | 437 | 438 | 37,000 |
2015/08/06 | 438 | 443 | 438 | 443 | 49,000 |
2015/08/05 | 440 | 440 | 437 | 437 | 46,000 |
2015/08/04 | 443 | 444 | 440 | 440 | 57,000 |
2015/08/03 | 448 | 448 | 443 | 444 | 116,000 |
2015/07/31 | 450 | 451 | 448 | 450 | 66,000 |
2015/07/30 | 449 | 452 | 446 | 448 | 345,000 |
2015/07/29 | 461 | 466 | 459 | 463 | 29,000 |
2015/07/28 | 464 | 464 | 457 | 464 | 60,000 |
2015/07/27 | 470 | 473 | 467 | 468 | 31,000 |
2015/07/24 | 474 | 476 | 471 | 474 | 41,000 |
2015/07/23 | 474 | 477 | 474 | 474 | 70,000 |
2015/07/22 | 471 | 476 | 471 | 475 | 19,000 |
2015/07/21 | 468 | 475 | 466 | 471 | 59,000 |
2015/07/17 | 481 | 481 | 466 | 468 | 142,000 |
2015/07/16 | 470 | 484 | 467 | 484 | 97,000 |
2015/07/15 | 497 | 497 | 474 | 474 | 191,000 |
2015/07/14 | 502 | 511 | 495 | 497 | 300,000 |
2015/07/13 | 543 | 545 | 535 | 535 | 17,000 |
2015/07/10 | 533 | 544 | 533 | 536 | 45,000 |
2015/07/09 | 525 | 545 | 501 | 536 | 159,000 |
2015/07/08 | 570 | 570 | 552 | 555 | 78,000 |
2015/07/07 | 555 | 568 | 555 | 567 | 78,000 |
2015/07/06 | 557 | 559 | 546 | 546 | 30,000 |
2015/07/03 | 564 | 568 | 554 | 559 | 40,000 |
2015/07/02 | 567 | 571 | 563 | 569 | 33,000 |
2015/07/01 | 566 | 570 | 561 | 567 | 34,000 |
2015/06/30 | 550 | 569 | 550 | 566 | 49,000 |
2015/06/29 | 543 | 564 | 542 | 552 | 52,000 |
2015/06/26 | 576 | 576 | 556 | 572 | 56,000 |
2015/06/25 | 581 | 590 | 581 | 581 | 35,000 |
2015/06/24 | 586 | 597 | 586 | 586 | 76,000 |
2015/06/23 | 584 | 593 | 571 | 579 | 192,000 |
2015/06/22 | 550 | 555 | 545 | 554 | 31,000 |
2015/06/19 | 544 | 551 | 540 | 550 | 53,000 |
2015/06/18 | 546 | 555 | 538 | 539 | 170,000 |
2015/06/17 | 522 | 540 | 522 | 537 | 87,000 |
2015/06/16 | 516 | 516 | 512 | 512 | 23,000 |
2015/06/15 | 516 | 516 | 510 | 511 | 20,000 |
2015/06/12 | 517 | 520 | 509 | 509 | 31,000 |
2015/06/11 | 517 | 522 | 516 | 517 | 17,000 |
2015/06/10 | 520 | 524 | 517 | 521 | 24,000 |
2015/06/09 | 510 | 516 | 508 | 513 | 25,000 |
2015/06/08 | 509 | 513 | 509 | 509 | 8,000 |
2015/06/05 | 511 | 511 | 507 | 507 | 19,000 |
2015/06/04 | 506 | 512 | 506 | 506 | 7,000 |
2015/06/03 | 513 | 513 | 504 | 506 | 13,000 |
2015/06/02 | 507 | 515 | 507 | 513 | 18,000 |
2015/06/01 | 500 | 507 | 491 | 505 | 63,000 |
2015/05/29 | 526 | 526 | 508 | 512 | 33,000 |
2015/05/28 | 527 | 530 | 515 | 523 | 33,000 |
2015/05/27 | 525 | 527 | 523 | 523 | 23,000 |
2015/05/26 | 537 | 540 | 528 | 530 | 41,000 |
2015/05/25 | 554 | 554 | 537 | 537 | 42,000 |
2015/05/22 | 555 | 555 | 550 | 555 | 17,000 |
2015/05/21 | 546 | 558 | 546 | 555 | 102,000 |
2015/05/20 | 546 | 546 | 532 | 540 | 45,000 |
2015/05/19 | 519 | 544 | 513 | 542 | 103,000 |
2015/05/18 | 507 | 519 | 507 | 509 | 48,000 |
2015/05/15 | 510 | 510 | 504 | 507 | 16,000 |
2015/05/14 | 502 | 515 | 502 | 510 | 37,000 |
2015/05/13 | 505 | 506 | 498 | 499 | 30,000 |
2015/05/12 | 513 | 513 | 502 | 510 | 14,000 |
2015/05/11 | 517 | 520 | 510 | 513 | 53,000 |
2015/05/08 | 502 | 507 | 502 | 507 | 10,000 |
2015/05/07 | 501 | 503 | 500 | 500 | 28,000 |
2015/05/01 | 509 | 514 | 505 | 509 | 48,000 |
2015/04/30 | 517 | 517 | 505 | 511 | 31,000 |
2015/04/28 | 507 | 520 | 501 | 520 | 75,000 |
2015/04/27 | 499 | 524 | 499 | 507 | 53,000 |
2015/04/24 | 505 | 505 | 498 | 498 | 27,000 |
2015/04/23 | 501 | 505 | 496 | 505 | 29,000 |
2015/04/22 | 507 | 509 | 500 | 507 | 33,000 |
2015/04/21 | 497 | 508 | 497 | 507 | 36,000 |
2015/04/20 | 495 | 510 | 495 | 495 | 53,000 |
2015/04/17 | 518 | 518 | 501 | 510 | 89,000 |
2015/04/16 | 497 | 518 | 496 | 518 | 149,000 |
2015/04/15 | 493 | 500 | 493 | 495 | 70,000 |
2015/04/14 | 472 | 508 | 472 | 501 | 312,000 |
2015/04/13 | 474 | 474 | 466 | 470 | 27,000 |
2015/04/10 | 475 | 477 | 461 | 464 | 267,000 |
2015/04/09 | 448 | 464 | 448 | 464 | 144,000 |
2015/04/08 | 438 | 447 | 438 | 447 | 33,000 |
2015/04/07 | 442 | 442 | 438 | 440 | 31,000 |
2015/04/06 | 447 | 447 | 440 | 440 | 45,000 |
2015/04/03 | 438 | 440 | 438 | 440 | 18,000 |
2015/04/02 | 437 | 438 | 433 | 433 | 21,000 |
2015/04/01 | 438 | 440 | 436 | 439 | 21,000 |
2015/03/31 | 440 | 441 | 440 | 440 | 12,000 |
2015/03/30 | 440 | 441 | 438 | 440 | 9,000 |
2015/03/27 | 435 | 442 | 435 | 441 | 17,000 |
2015/03/26 | 435 | 440 | 434 | 440 | 14,000 |
2015/03/25 | 435 | 437 | 435 | 437 | 7,000 |
2015/03/24 | 432 | 434 | 432 | 433 | 12,000 |
2015/03/23 | 430 | 433 | 429 | 432 | 18,000 |
2015/03/20 | 429 | 433 | 426 | 428 | 23,000 |
2015/03/19 | 429 | 430 | 426 | 430 | 16,000 |
2015/03/18 | 430 | 431 | 427 | 429 | 9,000 |
2015/03/17 | 441 | 441 | 422 | 430 | 34,000 |
2015/03/16 | 438 | 445 | 438 | 440 | 26,000 |
2015/03/13 | 439 | 442 | 436 | 442 | 39,000 |
2015/03/12 | 433 | 441 | 433 | 436 | 30,000 |
2015/03/11 | 428 | 430 | 428 | 430 | 16,000 |
2015/03/10 | 436 | 436 | 425 | 430 | 52,000 |
2015/03/09 | 424 | 435 | 421 | 433 | 74,000 |
2015/03/06 | 418 | 419 | 416 | 416 | 18,000 |
2015/03/05 | 417 | 427 | 417 | 420 | 65,000 |
2015/03/04 | 414 | 414 | 410 | 414 | 16,000 |
2015/03/03 | 416 | 418 | 414 | 418 | 12,000 |
2015/03/02 | 419 | 419 | 413 | 415 | 38,000 |
2015/02/27 | 418 | 420 | 418 | 419 | 20,000 |
2015/02/26 | 421 | 424 | 419 | 420 | 30,000 |
2015/02/25 | 416 | 424 | 416 | 418 | 17,000 |
2015/02/24 | 422 | 422 | 418 | 418 | 9,000 |
2015/02/23 | 424 | 427 | 420 | 425 | 30,000 |
2015/02/20 | 419 | 420 | 415 | 420 | 20,000 |
2015/02/19 | 423 | 423 | 413 | 413 | 26,000 |
2015/02/18 | 420 | 428 | 420 | 421 | 56,000 |
2015/02/17 | 427 | 428 | 417 | 428 | 50,000 |
2015/02/16 | 401 | 424 | 401 | 422 | 92,000 |
2015/02/13 | 402 | 403 | 398 | 400 | 12,000 |
2015/02/12 | 397 | 403 | 397 | 402 | 17,000 |
2015/02/10 | 396 | 396 | 395 | 396 | 6,000 |
2015/02/09 | 393 | 397 | 391 | 396 | 24,000 |
2015/02/06 | 388 | 393 | 388 | 391 | 34,000 |
2015/02/05 | 393 | 395 | 388 | 389 | 39,000 |
2015/02/04 | 391 | 395 | 391 | 395 | 15,000 |
2015/02/03 | 399 | 405 | 391 | 393 | 68,000 |
2015/02/02 | 410 | 410 | 398 | 399 | 43,000 |
2015/01/30 | 411 | 411 | 409 | 409 | 20,000 |
2015/01/29 | 409 | 411 | 407 | 410 | 16,000 |
2015/01/28 | 410 | 413 | 410 | 413 | 10,000 |
2015/01/27 | 411 | 412 | 410 | 412 | 13,000 |
2015/01/26 | 415 | 415 | 408 | 411 | 26,000 |
2015/01/23 | 421 | 421 | 419 | 419 | 7,000 |
2015/01/22 | 428 | 428 | 418 | 418 | 22,000 |
2015/01/21 | 430 | 430 | 418 | 423 | 39,000 |
2015/01/20 | 415 | 430 | 415 | 422 | 56,000 |
2015/01/19 | 407 | 410 | 403 | 410 | 12,000 |
2015/01/16 | 402 | 403 | 396 | 403 | 54,000 |
2015/01/15 | 405 | 416 | 400 | 408 | 54,000 |
2015/01/14 | 400 | 410 | 400 | 405 | 78,000 |
2015/01/13 | 414 | 419 | 408 | 408 | 106,000 |
2015/01/09 | 440 | 444 | 422 | 424 | 239,000 |
2015/01/08 | 443 | 455 | 440 | 453 | 96,000 |
2015/01/07 | 453 | 459 | 440 | 442 | 122,000 |
2015/01/06 | 461 | 461 | 450 | 459 | 106,000 |
2015/01/05 | 460 | 470 | 458 | 467 | 157,000 |