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 |
---|---|---|---|---|---|
2018/12/28 | 319 | 329 | 318 | 328 | 69,800 |
2018/12/27 | 320 | 321 | 313 | 319 | 111,900 |
2018/12/26 | 290 | 302 | 290 | 301 | 95,300 |
2018/12/25 | 290 | 293 | 283 | 286 | 311,900 |
2018/12/21 | 315 | 318 | 302 | 309 | 206,500 |
2018/12/20 | 331 | 335 | 315 | 323 | 185,800 |
2018/12/19 | 338 | 342 | 333 | 336 | 110,300 |
2018/12/18 | 336 | 348 | 335 | 341 | 97,100 |
2018/12/17 | 355 | 357 | 345 | 345 | 87,000 |
2018/12/14 | 364 | 364 | 353 | 356 | 66,100 |
2018/12/13 | 364 | 372 | 358 | 365 | 137,600 |
2018/12/12 | 356 | 369 | 356 | 364 | 120,800 |
2018/12/11 | 366 | 368 | 353 | 355 | 116,100 |
2018/12/10 | 378 | 379 | 367 | 368 | 76,600 |
2018/12/07 | 382 | 387 | 378 | 381 | 58,100 |
2018/12/06 | 393 | 393 | 382 | 386 | 63,300 |
2018/12/05 | 390 | 398 | 390 | 393 | 72,200 |
2018/12/04 | 403 | 404 | 394 | 397 | 73,800 |
2018/12/03 | 396 | 408 | 395 | 404 | 148,300 |
2018/11/30 | 397 | 400 | 390 | 390 | 38,400 |
2018/11/29 | 399 | 401 | 395 | 398 | 71,900 |
2018/11/28 | 401 | 404 | 398 | 398 | 101,600 |
2018/11/27 | 400 | 408 | 399 | 404 | 372,200 |
2018/11/26 | 386 | 399 | 386 | 396 | 44,100 |
2018/11/22 | 390 | 394 | 385 | 387 | 100,900 |
2018/11/21 | 392 | 398 | 390 | 392 | 53,600 |
2018/11/20 | 394 | 400 | 390 | 397 | 60,900 |
2018/11/19 | 390 | 398 | 390 | 397 | 21,100 |
2018/11/16 | 398 | 401 | 390 | 392 | 51,800 |
2018/11/15 | 398 | 404 | 397 | 399 | 54,200 |
2018/11/14 | 399 | 404 | 397 | 400 | 53,000 |
2018/11/13 | 401 | 402 | 397 | 399 | 79,400 |
2018/11/12 | 409 | 410 | 402 | 410 | 59,200 |
2018/11/09 | 408 | 411 | 402 | 411 | 77,200 |
2018/11/08 | 410 | 413 | 405 | 407 | 75,500 |
2018/11/07 | 403 | 410 | 401 | 401 | 88,800 |
2018/11/06 | 402 | 408 | 400 | 402 | 54,900 |
2018/11/05 | 400 | 413 | 399 | 401 | 92,300 |
2018/11/02 | 386 | 403 | 386 | 401 | 96,300 |
2018/11/01 | 390 | 394 | 386 | 393 | 89,300 |
2018/10/31 | 394 | 394 | 382 | 392 | 103,200 |
2018/10/30 | 361 | 389 | 358 | 386 | 217,800 |
2018/10/29 | 368 | 374 | 363 | 365 | 116,400 |
2018/10/26 | 384 | 384 | 364 | 366 | 152,000 |
2018/10/25 | 386 | 387 | 373 | 373 | 219,500 |
2018/10/24 | 397 | 399 | 391 | 394 | 95,900 |
2018/10/23 | 401 | 402 | 392 | 394 | 147,300 |
2018/10/22 | 404 | 407 | 395 | 404 | 85,700 |
2018/10/19 | 405 | 405 | 398 | 404 | 103,300 |
2018/10/18 | 417 | 420 | 405 | 406 | 168,300 |
2018/10/17 | 411 | 423 | 410 | 419 | 232,900 |
2018/10/16 | 402 | 407 | 396 | 406 | 234,900 |
2018/10/15 | 410 | 413 | 400 | 400 | 256,100 |
2018/10/12 | 405 | 410 | 396 | 404 | 414,800 |
2018/10/11 | 406 | 418 | 400 | 405 | 1,025,600 |
2018/10/10 | 475 | 480 | 458 | 470 | 299,000 |
2018/10/09 | 471 | 478 | 459 | 472 | 112,100 |
2018/10/05 | 474 | 486 | 468 | 473 | 186,800 |
2018/10/04 | 470 | 481 | 470 | 476 | 148,100 |
2018/10/03 | 474 | 474 | 465 | 467 | 109,500 |
2018/10/02 | 482 | 485 | 468 | 473 | 200,600 |
2018/10/01 | 466 | 488 | 465 | 478 | 415,700 |
2018/09/28 | 478 | 481 | 462 | 466 | 287,400 |
2018/09/27 | 470 | 482 | 466 | 474 | 1,469,100 |
2018/09/26 | 467 | 475 | 463 | 469 | 184,500 |
2018/09/25 | 465 | 470 | 455 | 467 | 147,500 |
2018/09/21 | 454 | 474 | 454 | 462 | 264,600 |
2018/09/20 | 450 | 455 | 442 | 451 | 117,000 |
2018/09/19 | 444 | 450 | 441 | 446 | 62,100 |
2018/09/18 | 436 | 446 | 432 | 443 | 78,600 |
2018/09/14 | 426 | 438 | 426 | 436 | 68,600 |
2018/09/13 | 431 | 434 | 422 | 424 | 104,600 |
2018/09/12 | 435 | 440 | 423 | 425 | 130,800 |
2018/09/11 | 440 | 442 | 434 | 436 | 64,700 |
2018/09/10 | 439 | 448 | 436 | 439 | 61,500 |
2018/09/07 | 433 | 441 | 424 | 436 | 124,600 |
2018/09/06 | 444 | 449 | 433 | 439 | 95,500 |
2018/09/05 | 456 | 459 | 447 | 448 | 129,200 |
2018/09/04 | 463 | 465 | 456 | 457 | 75,700 |
2018/09/03 | 476 | 476 | 455 | 461 | 120,700 |
2018/08/31 | 477 | 481 | 470 | 473 | 150,700 |
2018/08/30 | 483 | 483 | 477 | 479 | 235,500 |
2018/08/29 | 480 | 485 | 480 | 483 | 179,600 |
2018/08/28 | 481 | 483 | 477 | 480 | 202,300 |
2018/08/27 | 476 | 485 | 476 | 478 | 260,600 |
2018/08/24 | 480 | 480 | 471 | 478 | 175,500 |
2018/08/23 | 477 | 483 | 476 | 478 | 156,200 |
2018/08/22 | 470 | 483 | 469 | 478 | 251,500 |
2018/08/21 | 470 | 475 | 463 | 471 | 100,400 |
2018/08/20 | 466 | 477 | 466 | 469 | 92,000 |
2018/08/17 | 464 | 473 | 464 | 469 | 137,400 |
2018/08/16 | 461 | 470 | 461 | 464 | 107,700 |
2018/08/15 | 472 | 475 | 462 | 468 | 112,300 |
2018/08/14 | 474 | 480 | 468 | 471 | 197,300 |
2018/08/13 | 473 | 476 | 462 | 471 | 313,700 |
2018/08/10 | 475 | 481 | 473 | 477 | 299,600 |
2018/08/09 | 476 | 478 | 467 | 476 | 267,200 |
2018/08/08 | 486 | 486 | 471 | 475 | 1,109,700 |
2018/08/07 | 485 | 494 | 477 | 487 | 205,700 |
2018/08/06 | 484 | 493 | 481 | 488 | 185,200 |
2018/08/03 | 490 | 494 | 481 | 485 | 168,400 |
2018/08/02 | 494 | 500 | 491 | 497 | 70,700 |
2018/08/01 | 498 | 508 | 497 | 497 | 114,100 |
2018/07/31 | 510 | 512 | 497 | 497 | 171,800 |
2018/07/30 | 506 | 520 | 505 | 514 | 124,300 |
2018/07/27 | 506 | 523 | 506 | 509 | 294,500 |
2018/07/26 | 509 | 534 | 501 | 513 | 864,100 |
2018/07/25 | 469 | 490 | 461 | 488 | 695,900 |
2018/07/24 | 455 | 467 | 455 | 466 | 200,300 |
2018/07/23 | 461 | 463 | 454 | 461 | 141,200 |
2018/07/20 | 450 | 467 | 450 | 461 | 344,300 |
2018/07/19 | 465 | 466 | 452 | 455 | 542,600 |
2018/07/18 | 463 | 480 | 460 | 466 | 972,300 |
2018/07/17 | 518 | 525 | 516 | 519 | 53,400 |
2018/07/13 | 529 | 535 | 511 | 517 | 81,500 |
2018/07/12 | 516 | 536 | 514 | 530 | 78,800 |
2018/07/11 | 513 | 523 | 503 | 519 | 107,700 |
2018/07/10 | 507 | 524 | 502 | 519 | 137,000 |
2018/07/09 | 486 | 511 | 481 | 508 | 208,700 |
2018/07/06 | 454 | 497 | 432 | 494 | 561,200 |
2018/07/05 | 448 | 456 | 424 | 430 | 320,600 |
2018/07/04 | 452 | 458 | 445 | 448 | 130,500 |
2018/07/03 | 462 | 466 | 453 | 457 | 103,500 |
2018/07/02 | 465 | 473 | 461 | 462 | 113,200 |
2018/06/29 | 462 | 472 | 459 | 465 | 148,300 |
2018/06/28 | 471 | 473 | 461 | 462 | 72,300 |
2018/06/27 | 481 | 482 | 469 | 473 | 97,900 |
2018/06/26 | 473 | 485 | 471 | 481 | 127,900 |
2018/06/25 | 493 | 495 | 481 | 483 | 112,900 |
2018/06/22 | 490 | 494 | 486 | 492 | 65,200 |
2018/06/21 | 505 | 506 | 490 | 491 | 109,000 |
2018/06/20 | 504 | 506 | 478 | 498 | 236,100 |
2018/06/19 | 541 | 541 | 503 | 503 | 160,600 |
2018/06/18 | 551 | 551 | 541 | 541 | 41,800 |
2018/06/15 | 554 | 557 | 550 | 552 | 71,500 |
2018/06/14 | 558 | 560 | 544 | 552 | 87,400 |
2018/06/13 | 560 | 561 | 556 | 558 | 26,900 |
2018/06/12 | 567 | 567 | 553 | 558 | 108,100 |
2018/06/11 | 570 | 570 | 564 | 565 | 18,700 |
2018/06/08 | 562 | 576 | 562 | 566 | 45,500 |
2018/06/07 | 561 | 568 | 558 | 568 | 40,800 |
2018/06/06 | 555 | 561 | 547 | 556 | 43,400 |
2018/06/05 | 560 | 565 | 548 | 555 | 88,300 |
2018/06/04 | 555 | 564 | 551 | 560 | 39,100 |
2018/06/01 | 560 | 560 | 550 | 552 | 85,700 |
2018/05/31 | 562 | 567 | 562 | 564 | 36,000 |
2018/05/30 | 546 | 561 | 541 | 559 | 72,800 |
2018/05/29 | 557 | 560 | 548 | 559 | 162,700 |
2018/05/28 | 581 | 588 | 553 | 558 | 470,400 |
2018/05/25 | 594 | 604 | 584 | 588 | 132,900 |
2018/05/24 | 617 | 625 | 601 | 601 | 151,600 |
2018/05/23 | 607 | 625 | 599 | 619 | 106,600 |
2018/05/22 | 607 | 618 | 606 | 610 | 104,900 |
2018/05/21 | 595 | 606 | 592 | 606 | 66,400 |
2018/05/18 | 596 | 602 | 596 | 596 | 58,400 |
2018/05/17 | 597 | 597 | 592 | 597 | 28,600 |
2018/05/16 | 604 | 610 | 592 | 593 | 135,900 |
2018/05/15 | 587 | 615 | 586 | 610 | 158,300 |
2018/05/14 | 583 | 590 | 578 | 590 | 74,800 |
2018/05/11 | 588 | 590 | 579 | 583 | 73,200 |
2018/05/10 | 589 | 591 | 585 | 589 | 37,600 |
2018/05/09 | 589 | 594 | 585 | 586 | 68,200 |
2018/05/08 | 578 | 593 | 574 | 588 | 114,300 |
2018/05/07 | 575 | 578 | 569 | 578 | 47,500 |
2018/05/02 | 567 | 577 | 564 | 569 | 71,000 |
2018/05/01 | 560 | 568 | 556 | 567 | 60,800 |
2018/04/27 | 568 | 575 | 559 | 559 | 54,700 |
2018/04/26 | 577 | 580 | 566 | 566 | 76,200 |
2018/04/25 | 574 | 579 | 565 | 575 | 55,100 |
2018/04/24 | 587 | 589 | 574 | 575 | 88,600 |
2018/04/23 | 565 | 589 | 561 | 586 | 89,300 |
2018/04/20 | 566 | 573 | 563 | 565 | 28,000 |
2018/04/19 | 566 | 574 | 556 | 570 | 78,500 |
2018/04/18 | 548 | 567 | 546 | 567 | 96,800 |
2018/04/17 | 558 | 559 | 536 | 543 | 105,600 |
2018/04/16 | 574 | 574 | 554 | 555 | 85,700 |
2018/04/13 | 563 | 575 | 562 | 574 | 99,100 |
2018/04/12 | 558 | 573 | 555 | 562 | 122,400 |
2018/04/11 | 570 | 576 | 553 | 555 | 164,400 |
2018/04/10 | 549 | 568 | 540 | 562 | 133,500 |
2018/04/09 | 551 | 553 | 538 | 546 | 210,300 |
2018/04/06 | 583 | 588 | 554 | 555 | 635,400 |
2018/04/05 | 619 | 621 | 603 | 603 | 214,600 |
2018/04/04 | 625 | 627 | 609 | 612 | 147,300 |
2018/04/03 | 608 | 621 | 606 | 615 | 165,500 |
2018/04/02 | 598 | 623 | 596 | 618 | 171,100 |
2018/03/30 | 592 | 594 | 585 | 592 | 69,200 |
2018/03/29 | 599 | 600 | 582 | 582 | 74,100 |
2018/03/28 | 586 | 602 | 584 | 595 | 52,300 |
2018/03/27 | 591 | 604 | 587 | 596 | 85,300 |
2018/03/26 | 571 | 583 | 553 | 583 | 127,900 |
2018/03/23 | 601 | 604 | 577 | 578 | 186,800 |
2018/03/22 | 620 | 634 | 616 | 631 | 52,800 |
2018/03/20 | 615 | 621 | 604 | 621 | 114,600 |
2018/03/19 | 655 | 656 | 618 | 627 | 154,400 |
2018/03/16 | 678 | 680 | 650 | 656 | 162,800 |
2018/03/15 | 690 | 692 | 675 | 677 | 102,300 |
2018/03/14 | 683 | 691 | 676 | 690 | 67,500 |
2018/03/13 | 684 | 689 | 676 | 687 | 81,300 |
2018/03/12 | 695 | 719 | 683 | 689 | 118,000 |
2018/03/09 | 691 | 694 | 669 | 681 | 112,100 |
2018/03/08 | 687 | 699 | 678 | 686 | 164,800 |
2018/03/07 | 682 | 696 | 669 | 683 | 179,700 |
2018/03/06 | 686 | 695 | 676 | 688 | 98,800 |
2018/03/05 | 689 | 693 | 663 | 667 | 236,500 |
2018/03/02 | 700 | 713 | 686 | 696 | 172,400 |
2018/03/01 | 728 | 733 | 719 | 722 | 132,100 |
2018/02/28 | 735 | 749 | 729 | 733 | 115,400 |
2018/02/27 | 749 | 752 | 728 | 735 | 137,000 |
2018/02/26 | 745 | 757 | 726 | 744 | 210,000 |
2018/02/23 | 713 | 744 | 710 | 737 | 309,100 |
2018/02/22 | 716 | 721 | 700 | 710 | 234,400 |
2018/02/21 | 701 | 734 | 696 | 725 | 401,900 |
2018/02/20 | 705 | 710 | 691 | 701 | 177,200 |
2018/02/19 | 695 | 715 | 686 | 713 | 244,600 |
2018/02/16 | 689 | 689 | 672 | 675 | 182,600 |
2018/02/15 | 649 | 686 | 641 | 671 | 200,400 |
2018/02/14 | 666 | 680 | 623 | 639 | 184,700 |
2018/02/13 | 686 | 696 | 661 | 665 | 197,500 |
2018/02/09 | 673 | 695 | 659 | 671 | 307,300 |
2018/02/08 | 689 | 711 | 689 | 711 | 128,900 |
2018/02/07 | 733 | 745 | 685 | 687 | 402,600 |
2018/02/06 | 687 | 706 | 635 | 683 | 780,600 |
2018/02/05 | 759 | 781 | 753 | 772 | 271,900 |
2018/02/02 | 836 | 837 | 790 | 793 | 277,700 |
2018/02/01 | 844 | 849 | 817 | 835 | 297,400 |
2018/01/31 | 787 | 839 | 787 | 830 | 479,000 |
2018/01/30 | 778 | 812 | 777 | 795 | 424,400 |
2018/01/29 | 743 | 797 | 735 | 790 | 684,700 |
2018/01/26 | 714 | 733 | 710 | 730 | 232,900 |
2018/01/25 | 706 | 719 | 700 | 708 | 115,400 |
2018/01/24 | 720 | 740 | 703 | 711 | 249,700 |
2018/01/23 | 711 | 723 | 711 | 718 | 93,400 |
2018/01/22 | 709 | 718 | 703 | 708 | 126,300 |
2018/01/19 | 691 | 718 | 689 | 702 | 189,100 |
2018/01/18 | 724 | 724 | 685 | 686 | 259,800 |
2018/01/17 | 712 | 725 | 704 | 715 | 142,300 |
2018/01/16 | 735 | 739 | 715 | 717 | 259,300 |
2018/01/15 | 710 | 740 | 710 | 737 | 439,900 |
2018/01/12 | 708 | 713 | 685 | 706 | 371,000 |
2018/01/11 | 689 | 729 | 681 | 688 | 1,266,000 |
2018/01/10 | 648 | 657 | 635 | 652 | 305,800 |
2018/01/09 | 637 | 663 | 625 | 659 | 435,200 |
2018/01/05 | 628 | 636 | 618 | 630 | 119,300 |
2018/01/04 | 643 | 643 | 621 | 625 | 172,100 |