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 |
---|---|---|---|---|---|
2016/12/30 | 314 | 314 | 311 | 312 | 21,000 |
2016/12/29 | 315 | 315 | 313 | 314 | 22,000 |
2016/12/28 | 317 | 317 | 314 | 316 | 19,000 |
2016/12/27 | 319 | 319 | 313 | 315 | 65,000 |
2016/12/26 | 316 | 319 | 314 | 318 | 70,000 |
2016/12/22 | 316 | 316 | 313 | 316 | 52,000 |
2016/12/21 | 319 | 321 | 316 | 316 | 82,000 |
2016/12/20 | 317 | 318 | 315 | 318 | 38,000 |
2016/12/19 | 318 | 321 | 317 | 318 | 41,000 |
2016/12/16 | 319 | 321 | 319 | 319 | 60,000 |
2016/12/15 | 325 | 325 | 322 | 323 | 12,000 |
2016/12/14 | 322 | 326 | 321 | 322 | 47,000 |
2016/12/13 | 323 | 325 | 320 | 322 | 38,000 |
2016/12/12 | 319 | 332 | 319 | 325 | 56,000 |
2016/12/09 | 320 | 320 | 315 | 319 | 37,000 |
2016/12/08 | 317 | 322 | 311 | 318 | 85,000 |
2016/12/07 | 314 | 319 | 314 | 316 | 31,000 |
2016/12/06 | 319 | 320 | 312 | 318 | 33,000 |
2016/12/05 | 321 | 322 | 319 | 319 | 20,000 |
2016/12/02 | 326 | 329 | 317 | 323 | 30,000 |
2016/12/01 | 329 | 332 | 327 | 327 | 33,000 |
2016/11/30 | 326 | 332 | 320 | 329 | 83,000 |
2016/11/29 | 315 | 326 | 312 | 326 | 157,000 |
2016/11/28 | 313 | 314 | 311 | 311 | 29,000 |
2016/11/25 | 318 | 322 | 317 | 317 | 73,000 |
2016/11/24 | 315 | 320 | 315 | 318 | 69,000 |
2016/11/22 | 313 | 317 | 313 | 314 | 51,000 |
2016/11/21 | 307 | 317 | 307 | 310 | 164,000 |
2016/11/18 | 304 | 313 | 304 | 311 | 80,000 |
2016/11/17 | 300 | 304 | 299 | 304 | 25,000 |
2016/11/16 | 298 | 303 | 298 | 301 | 51,000 |
2016/11/15 | 297 | 298 | 295 | 297 | 42,000 |
2016/11/14 | 291 | 295 | 291 | 294 | 22,000 |
2016/11/11 | 294 | 294 | 290 | 291 | 19,000 |
2016/11/10 | 290 | 294 | 289 | 293 | 22,000 |
2016/11/09 | 291 | 291 | 285 | 287 | 19,000 |
2016/11/08 | 295 | 296 | 290 | 293 | 36,000 |
2016/11/07 | 294 | 297 | 294 | 295 | 13,000 |
2016/11/04 | 294 | 297 | 290 | 294 | 57,000 |
2016/11/02 | 299 | 299 | 295 | 298 | 60,000 |
2016/11/01 | 298 | 300 | 295 | 299 | 94,000 |
2016/10/31 | 292 | 297 | 291 | 295 | 47,000 |
2016/10/28 | 291 | 292 | 291 | 292 | 76,000 |
2016/10/27 | 290 | 291 | 290 | 291 | 8,000 |
2016/10/26 | 291 | 293 | 289 | 290 | 28,000 |
2016/10/25 | 290 | 291 | 288 | 291 | 19,000 |
2016/10/24 | 290 | 291 | 289 | 290 | 30,000 |
2016/10/21 | 290 | 291 | 286 | 290 | 42,000 |
2016/10/20 | 290 | 295 | 289 | 289 | 40,000 |
2016/10/19 | 292 | 293 | 290 | 291 | 37,000 |
2016/10/18 | 294 | 294 | 292 | 293 | 13,000 |
2016/10/17 | 291 | 294 | 291 | 294 | 5,000 |
2016/10/14 | 298 | 298 | 292 | 292 | 38,000 |
2016/10/13 | 297 | 298 | 297 | 298 | 19,000 |
2016/10/12 | 295 | 297 | 295 | 295 | 42,000 |
2016/10/11 | 302 | 303 | 296 | 299 | 63,000 |
2016/10/07 | 302 | 302 | 300 | 301 | 32,000 |
2016/10/06 | 304 | 304 | 302 | 302 | 19,000 |
2016/10/05 | 304 | 306 | 304 | 304 | 11,000 |
2016/10/04 | 302 | 305 | 301 | 304 | 8,000 |
2016/10/03 | 306 | 306 | 302 | 302 | 4,000 |
2016/09/30 | 303 | 303 | 303 | 303 | 2,000 |
2016/09/29 | 303 | 305 | 302 | 305 | 15,000 |
2016/09/28 | 306 | 306 | 302 | 303 | 7,000 |
2016/09/27 | 306 | 310 | 306 | 308 | 6,000 |
2016/09/26 | 312 | 312 | 312 | 312 | 3,000 |
2016/09/23 | 312 | 312 | 307 | 310 | 7,000 |
2016/09/21 | 300 | 316 | 298 | 316 | 29,000 |
2016/09/20 | 298 | 298 | 297 | 297 | 11,000 |
2016/09/16 | 300 | 301 | 298 | 299 | 33,000 |
2016/09/15 | 304 | 304 | 301 | 302 | 10,000 |
2016/09/14 | 304 | 305 | 303 | 303 | 30,000 |
2016/09/13 | 305 | 305 | 303 | 305 | 8,000 |
2016/09/12 | 305 | 307 | 303 | 305 | 33,000 |
2016/09/09 | 309 | 309 | 304 | 305 | 40,000 |
2016/09/08 | 306 | 307 | 305 | 305 | 15,000 |
2016/09/07 | 304 | 308 | 304 | 306 | 39,000 |
2016/09/06 | 304 | 309 | 304 | 307 | 19,000 |
2016/09/05 | 304 | 306 | 304 | 304 | 4,000 |
2016/09/02 | 303 | 305 | 302 | 304 | 31,000 |
2016/09/01 | 309 | 309 | 303 | 304 | 29,000 |
2016/08/31 | 310 | 310 | 305 | 309 | 60,000 |
2016/08/30 | 314 | 314 | 310 | 310 | 11,000 |
2016/08/29 | 315 | 315 | 310 | 310 | 24,000 |
2016/08/26 | 316 | 316 | 312 | 313 | 37,000 |
2016/08/25 | 320 | 320 | 313 | 314 | 74,000 |
2016/08/24 | 312 | 337 | 312 | 322 | 536,000 |
2016/08/23 | 304 | 313 | 304 | 311 | 87,000 |
2016/08/22 | 307 | 307 | 298 | 302 | 18,000 |
2016/08/19 | 305 | 305 | 298 | 300 | 12,000 |
2016/08/18 | 300 | 300 | 297 | 297 | 6,000 |
2016/08/17 | 308 | 308 | 300 | 308 | 28,000 |
2016/08/16 | 295 | 305 | 295 | 305 | 16,000 |
2016/08/15 | 296 | 306 | 296 | 297 | 9,000 |
2016/08/12 | 291 | 305 | 291 | 304 | 31,000 |
2016/08/10 | 297 | 298 | 297 | 297 | 15,000 |
2016/08/09 | 289 | 297 | 289 | 297 | 34,000 |
2016/08/08 | 290 | 290 | 285 | 285 | 3,000 |
2016/08/05 | 290 | 290 | 284 | 284 | 13,000 |
2016/08/04 | 278 | 282 | 276 | 279 | 15,000 |
2016/08/03 | 279 | 280 | 278 | 278 | 14,000 |
2016/08/02 | 279 | 286 | 279 | 281 | 13,000 |
2016/08/01 | 281 | 281 | 280 | 280 | 4,000 |
2016/07/29 | 280 | 281 | 280 | 280 | 17,000 |
2016/07/28 | 284 | 285 | 281 | 284 | 13,000 |
2016/07/27 | 289 | 291 | 289 | 289 | 4,000 |
2016/07/26 | 289 | 289 | 289 | 289 | 1,000 |
2016/07/25 | 290 | 292 | 290 | 292 | 3,000 |
2016/07/22 | 289 | 292 | 289 | 291 | 11,000 |
2016/07/21 | 287 | 289 | 287 | 289 | 5,000 |
2016/07/20 | 289 | 290 | 285 | 285 | 17,000 |
2016/07/19 | 286 | 289 | 284 | 289 | 26,000 |
2016/07/15 | 285 | 290 | 284 | 289 | 13,000 |
2016/07/14 | 284 | 285 | 282 | 285 | 12,000 |
2016/07/13 | 287 | 288 | 284 | 284 | 14,000 |
2016/07/12 | 286 | 286 | 285 | 285 | 6,000 |
2016/07/11 | 281 | 290 | 281 | 283 | 17,000 |
2016/07/08 | 290 | 290 | 282 | 282 | 38,000 |
2016/07/07 | 262 | 277 | 262 | 271 | 13,000 |
2016/07/06 | 259 | 263 | 259 | 263 | 27,000 |
2016/07/05 | 277 | 277 | 275 | 275 | 6,000 |
2016/07/04 | 279 | 281 | 279 | 281 | 7,000 |
2016/07/01 | 274 | 274 | 274 | 274 | 7,000 |
2016/06/30 | 265 | 274 | 265 | 270 | 9,000 |
2016/06/29 | 265 | 266 | 258 | 265 | 36,000 |
2016/06/28 | 263 | 263 | 260 | 260 | 31,000 |
2016/06/27 | 266 | 268 | 260 | 263 | 40,000 |
2016/06/24 | 291 | 291 | 267 | 267 | 17,000 |
2016/06/23 | 280 | 283 | 280 | 283 | 17,000 |
2016/06/21 | 284 | 287 | 284 | 287 | 4,000 |
2016/06/20 | 276 | 283 | 276 | 283 | 34,000 |
2016/06/17 | 278 | 279 | 276 | 276 | 29,000 |
2016/06/16 | 286 | 286 | 275 | 278 | 42,000 |
2016/06/15 | 290 | 292 | 289 | 290 | 18,000 |
2016/06/14 | 294 | 294 | 289 | 293 | 35,000 |
2016/06/13 | 296 | 297 | 294 | 296 | 12,000 |
2016/06/10 | 301 | 301 | 301 | 301 | 3,000 |
2016/06/09 | 301 | 301 | 300 | 301 | 3,000 |
2016/06/08 | 295 | 302 | 295 | 302 | 23,000 |
2016/06/07 | 295 | 296 | 295 | 295 | 23,000 |
2016/06/06 | 294 | 294 | 292 | 293 | 19,000 |
2016/06/03 | 295 | 297 | 292 | 294 | 48,000 |
2016/06/02 | 301 | 301 | 296 | 298 | 28,000 |
2016/06/01 | 300 | 301 | 298 | 301 | 8,000 |
2016/05/31 | 302 | 305 | 300 | 301 | 34,000 |
2016/05/30 | 298 | 303 | 298 | 300 | 14,000 |
2016/05/27 | 300 | 300 | 296 | 297 | 18,000 |
2016/05/26 | 304 | 304 | 303 | 303 | 42,000 |
2016/05/25 | 304 | 307 | 304 | 305 | 61,000 |
2016/05/24 | 306 | 306 | 306 | 306 | 26,000 |
2016/05/23 | 311 | 311 | 309 | 309 | 15,000 |
2016/05/20 | 306 | 307 | 305 | 305 | 20,000 |
2016/05/19 | 307 | 312 | 307 | 309 | 22,000 |
2016/05/18 | 308 | 310 | 308 | 310 | 4,000 |
2016/05/17 | 309 | 309 | 309 | 309 | 5,000 |
2016/05/16 | 310 | 312 | 308 | 308 | 18,000 |
2016/05/13 | 311 | 311 | 308 | 308 | 12,000 |
2016/05/12 | 307 | 311 | 307 | 311 | 8,000 |
2016/05/11 | 308 | 311 | 307 | 307 | 23,000 |
2016/05/10 | 308 | 308 | 306 | 307 | 6,000 |
2016/05/09 | 311 | 311 | 306 | 308 | 12,000 |
2016/05/06 | 306 | 308 | 305 | 308 | 17,000 |
2016/05/02 | 303 | 305 | 300 | 305 | 55,000 |
2016/04/28 | 304 | 307 | 304 | 305 | 38,000 |
2016/04/27 | 304 | 306 | 304 | 306 | 13,000 |
2016/04/26 | 307 | 310 | 305 | 306 | 59,000 |
2016/04/25 | 305 | 307 | 305 | 306 | 13,000 |
2016/04/22 | 305 | 306 | 304 | 304 | 30,000 |
2016/04/21 | 306 | 309 | 306 | 306 | 62,000 |
2016/04/20 | 309 | 310 | 304 | 304 | 39,000 |
2016/04/19 | 306 | 309 | 305 | 307 | 38,000 |
2016/04/18 | 305 | 305 | 302 | 303 | 28,000 |
2016/04/15 | 307 | 307 | 305 | 305 | 46,000 |
2016/04/14 | 306 | 306 | 302 | 304 | 114,000 |
2016/04/13 | 306 | 307 | 300 | 304 | 96,000 |
2016/04/12 | 310 | 312 | 300 | 307 | 185,000 |
2016/04/11 | 312 | 312 | 305 | 308 | 183,000 |
2016/04/08 | 359 | 362 | 358 | 362 | 6,000 |
2016/04/07 | 354 | 360 | 344 | 360 | 17,000 |
2016/04/06 | 348 | 351 | 348 | 350 | 17,000 |
2016/04/05 | 355 | 357 | 351 | 354 | 11,000 |
2016/04/04 | 360 | 360 | 353 | 357 | 11,000 |
2016/04/01 | 369 | 369 | 354 | 360 | 42,000 |
2016/03/31 | 374 | 374 | 370 | 370 | 12,000 |
2016/03/30 | 369 | 372 | 369 | 370 | 13,000 |
2016/03/29 | 370 | 370 | 367 | 367 | 6,000 |
2016/03/28 | 367 | 370 | 363 | 363 | 31,000 |
2016/03/25 | 364 | 367 | 363 | 367 | 3,000 |
2016/03/24 | 363 | 366 | 363 | 363 | 14,000 |
2016/03/23 | 372 | 373 | 359 | 363 | 31,000 |
2016/03/22 | 370 | 374 | 370 | 372 | 12,000 |
2016/03/18 | 374 | 378 | 370 | 371 | 14,000 |
2016/03/17 | 378 | 383 | 377 | 377 | 27,000 |
2016/03/16 | 375 | 389 | 371 | 378 | 40,000 |
2016/03/15 | 374 | 385 | 369 | 375 | 28,000 |
2016/03/14 | 369 | 377 | 365 | 374 | 20,000 |
2016/03/11 | 360 | 366 | 360 | 365 | 5,000 |
2016/03/10 | 364 | 364 | 363 | 363 | 5,000 |
2016/03/09 | 357 | 357 | 355 | 356 | 16,000 |
2016/03/08 | 366 | 366 | 360 | 360 | 6,000 |
2016/03/07 | 368 | 368 | 366 | 366 | 6,000 |
2016/03/04 | 356 | 363 | 356 | 362 | 61,000 |
2016/03/03 | 358 | 362 | 351 | 362 | 16,000 |
2016/03/02 | 354 | 360 | 354 | 360 | 15,000 |
2016/03/01 | 357 | 357 | 350 | 350 | 6,000 |
2016/02/29 | 361 | 364 | 359 | 359 | 10,000 |
2016/02/26 | 364 | 364 | 361 | 361 | 7,000 |
2016/02/25 | 360 | 364 | 356 | 364 | 9,000 |
2016/02/24 | 361 | 361 | 358 | 358 | 4,000 |
2016/02/23 | 362 | 364 | 347 | 363 | 20,000 |
2016/02/22 | 349 | 357 | 349 | 357 | 10,000 |
2016/02/19 | 354 | 354 | 343 | 350 | 6,000 |
2016/02/18 | 344 | 356 | 344 | 350 | 16,000 |
2016/02/17 | 358 | 358 | 340 | 344 | 40,000 |
2016/02/16 | 354 | 359 | 350 | 353 | 11,000 |
2016/02/15 | 344 | 353 | 344 | 353 | 13,000 |
2016/02/12 | 341 | 353 | 340 | 340 | 40,000 |
2016/02/10 | 378 | 378 | 354 | 360 | 29,000 |
2016/02/09 | 394 | 394 | 378 | 385 | 7,000 |
2016/02/08 | 380 | 399 | 380 | 399 | 15,000 |
2016/02/05 | 391 | 391 | 387 | 390 | 6,000 |
2016/02/04 | 399 | 399 | 394 | 395 | 8,000 |
2016/02/03 | 400 | 405 | 394 | 399 | 24,000 |
2016/02/02 | 409 | 409 | 404 | 407 | 18,000 |
2016/02/01 | 401 | 410 | 400 | 410 | 45,000 |
2016/01/29 | 398 | 402 | 387 | 398 | 35,000 |
2016/01/28 | 399 | 399 | 388 | 389 | 8,000 |
2016/01/27 | 400 | 403 | 392 | 401 | 27,000 |
2016/01/26 | 392 | 393 | 389 | 389 | 32,000 |
2016/01/25 | 381 | 401 | 379 | 400 | 34,000 |
2016/01/22 | 369 | 377 | 366 | 377 | 22,000 |
2016/01/21 | 348 | 367 | 348 | 366 | 123,000 |
2016/01/20 | 365 | 365 | 353 | 358 | 28,000 |
2016/01/19 | 367 | 367 | 367 | 367 | 6,000 |
2016/01/18 | 350 | 366 | 350 | 366 | 51,000 |
2016/01/15 | 375 | 377 | 366 | 369 | 45,000 |
2016/01/14 | 378 | 378 | 370 | 373 | 57,000 |
2016/01/13 | 378 | 386 | 378 | 385 | 43,000 |
2016/01/12 | 389 | 389 | 374 | 374 | 76,000 |
2016/01/08 | 390 | 395 | 382 | 394 | 98,000 |
2016/01/07 | 407 | 407 | 397 | 397 | 34,000 |
2016/01/06 | 406 | 409 | 404 | 404 | 48,000 |
2016/01/05 | 416 | 416 | 408 | 409 | 39,000 |
2016/01/04 | 415 | 419 | 404 | 418 | 52,000 |