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 |
---|---|---|---|---|---|
2019/12/30 | 423 | 424 | 414 | 420 | 76,500 |
2019/12/27 | 419 | 423 | 417 | 422 | 59,900 |
2019/12/26 | 412 | 417 | 411 | 417 | 78,700 |
2019/12/25 | 423 | 423 | 412 | 414 | 92,200 |
2019/12/24 | 421 | 425 | 413 | 419 | 176,600 |
2019/12/23 | 432 | 435 | 422 | 426 | 170,800 |
2019/12/20 | 439 | 442 | 436 | 436 | 92,500 |
2019/12/19 | 441 | 443 | 437 | 441 | 100,600 |
2019/12/18 | 448 | 448 | 435 | 444 | 118,700 |
2019/12/17 | 458 | 458 | 444 | 451 | 110,400 |
2019/12/16 | 462 | 466 | 451 | 451 | 89,100 |
2019/12/13 | 465 | 466 | 455 | 461 | 192,000 |
2019/12/12 | 466 | 466 | 453 | 461 | 109,200 |
2019/12/11 | 464 | 467 | 461 | 462 | 119,100 |
2019/12/10 | 466 | 469 | 456 | 459 | 197,700 |
2019/12/09 | 438 | 471 | 438 | 467 | 537,900 |
2019/12/06 | 432 | 438 | 430 | 434 | 134,700 |
2019/12/05 | 430 | 433 | 424 | 430 | 56,500 |
2019/12/04 | 422 | 430 | 419 | 428 | 67,500 |
2019/12/03 | 429 | 437 | 425 | 426 | 149,700 |
2019/12/02 | 425 | 437 | 425 | 432 | 144,000 |
2019/11/29 | 425 | 434 | 425 | 429 | 62,300 |
2019/11/28 | 430 | 432 | 424 | 425 | 176,300 |
2019/11/27 | 431 | 438 | 428 | 435 | 384,100 |
2019/11/26 | 428 | 436 | 426 | 431 | 174,500 |
2019/11/25 | 418 | 430 | 418 | 425 | 59,400 |
2019/11/22 | 417 | 424 | 417 | 418 | 69,900 |
2019/11/21 | 422 | 422 | 407 | 417 | 168,900 |
2019/11/20 | 429 | 429 | 415 | 422 | 118,900 |
2019/11/19 | 432 | 433 | 427 | 430 | 86,300 |
2019/11/18 | 436 | 443 | 429 | 430 | 123,500 |
2019/11/15 | 427 | 435 | 426 | 429 | 112,400 |
2019/11/14 | 434 | 446 | 424 | 424 | 162,500 |
2019/11/13 | 436 | 437 | 423 | 430 | 190,000 |
2019/11/12 | 432 | 440 | 430 | 434 | 265,900 |
2019/11/11 | 414 | 426 | 411 | 426 | 309,500 |
2019/11/08 | 413 | 421 | 403 | 404 | 277,400 |
2019/11/07 | 426 | 426 | 410 | 414 | 313,600 |
2019/11/06 | 440 | 440 | 421 | 432 | 344,100 |
2019/11/05 | 439 | 445 | 432 | 438 | 526,600 |
2019/11/01 | 427 | 427 | 410 | 422 | 263,600 |
2019/10/31 | 430 | 435 | 424 | 428 | 245,500 |
2019/10/30 | 436 | 455 | 416 | 427 | 998,000 |
2019/10/29 | 405 | 432 | 402 | 430 | 530,400 |
2019/10/28 | 404 | 416 | 400 | 404 | 366,500 |
2019/10/25 | 403 | 405 | 398 | 404 | 220,300 |
2019/10/24 | 407 | 414 | 399 | 402 | 448,500 |
2019/10/23 | 392 | 404 | 388 | 404 | 373,700 |
2019/10/21 | 393 | 402 | 380 | 391 | 306,200 |
2019/10/18 | 405 | 411 | 390 | 391 | 570,500 |
2019/10/17 | 380 | 406 | 378 | 397 | 797,500 |
2019/10/16 | 360 | 375 | 358 | 373 | 244,500 |
2019/10/15 | 360 | 367 | 358 | 359 | 102,600 |
2019/10/11 | 361 | 362 | 358 | 359 | 61,600 |
2019/10/10 | 356 | 367 | 349 | 360 | 221,800 |
2019/10/09 | 345 | 359 | 345 | 359 | 51,000 |
2019/10/08 | 347 | 352 | 346 | 349 | 23,700 |
2019/10/07 | 351 | 351 | 346 | 346 | 31,000 |
2019/10/04 | 350 | 351 | 348 | 351 | 21,000 |
2019/10/03 | 349 | 352 | 346 | 348 | 27,400 |
2019/10/02 | 351 | 355 | 351 | 353 | 29,600 |
2019/10/01 | 353 | 356 | 351 | 353 | 28,700 |
2019/09/30 | 350 | 354 | 349 | 353 | 30,100 |
2019/09/27 | 355 | 355 | 349 | 353 | 32,900 |
2019/09/26 | 356 | 359 | 352 | 355 | 52,200 |
2019/09/25 | 353 | 356 | 352 | 356 | 34,600 |
2019/09/24 | 353 | 356 | 352 | 355 | 44,800 |
2019/09/20 | 358 | 358 | 353 | 353 | 18,300 |
2019/09/19 | 354 | 356 | 350 | 355 | 43,300 |
2019/09/18 | 359 | 359 | 349 | 350 | 32,400 |
2019/09/17 | 364 | 364 | 357 | 359 | 35,000 |
2019/09/13 | 366 | 366 | 357 | 364 | 69,400 |
2019/09/12 | 356 | 364 | 353 | 362 | 34,000 |
2019/09/11 | 353 | 355 | 351 | 353 | 47,300 |
2019/09/10 | 352 | 353 | 348 | 350 | 27,700 |
2019/09/09 | 345 | 350 | 343 | 348 | 14,400 |
2019/09/06 | 347 | 348 | 340 | 343 | 23,400 |
2019/09/05 | 340 | 345 | 339 | 345 | 29,100 |
2019/09/04 | 338 | 342 | 336 | 338 | 38,600 |
2019/09/03 | 336 | 341 | 335 | 338 | 23,700 |
2019/09/02 | 338 | 342 | 337 | 338 | 33,000 |
2019/08/30 | 342 | 347 | 335 | 339 | 39,300 |
2019/08/29 | 335 | 340 | 335 | 339 | 12,000 |
2019/08/28 | 338 | 341 | 336 | 336 | 20,000 |
2019/08/27 | 331 | 344 | 331 | 342 | 35,300 |
2019/08/26 | 330 | 333 | 329 | 330 | 28,900 |
2019/08/23 | 339 | 341 | 337 | 338 | 13,200 |
2019/08/22 | 344 | 344 | 340 | 340 | 20,800 |
2019/08/21 | 342 | 343 | 340 | 341 | 11,000 |
2019/08/20 | 346 | 347 | 343 | 344 | 8,500 |
2019/08/19 | 341 | 347 | 341 | 346 | 27,100 |
2019/08/16 | 340 | 343 | 337 | 341 | 23,400 |
2019/08/15 | 338 | 342 | 335 | 342 | 25,400 |
2019/08/14 | 345 | 349 | 342 | 348 | 29,600 |
2019/08/13 | 342 | 344 | 340 | 341 | 37,100 |
2019/08/09 | 351 | 351 | 347 | 348 | 27,900 |
2019/08/08 | 342 | 350 | 342 | 348 | 21,400 |
2019/08/07 | 345 | 347 | 341 | 341 | 43,100 |
2019/08/06 | 340 | 348 | 338 | 344 | 74,100 |
2019/08/05 | 354 | 354 | 342 | 346 | 55,500 |
2019/08/02 | 365 | 365 | 353 | 355 | 65,700 |
2019/08/01 | 368 | 375 | 366 | 371 | 25,600 |
2019/07/31 | 367 | 375 | 366 | 371 | 55,000 |
2019/07/30 | 366 | 371 | 365 | 370 | 56,000 |
2019/07/29 | 370 | 370 | 365 | 369 | 22,900 |
2019/07/26 | 368 | 372 | 366 | 369 | 30,100 |
2019/07/25 | 366 | 374 | 366 | 371 | 53,000 |
2019/07/24 | 370 | 370 | 366 | 367 | 37,100 |
2019/07/23 | 360 | 370 | 360 | 369 | 139,800 |
2019/07/22 | 350 | 357 | 350 | 354 | 85,900 |
2019/07/19 | 344 | 352 | 344 | 349 | 81,700 |
2019/07/18 | 346 | 348 | 341 | 341 | 69,800 |
2019/07/17 | 352 | 360 | 348 | 348 | 48,100 |
2019/07/16 | 357 | 360 | 352 | 352 | 57,300 |
2019/07/12 | 362 | 366 | 356 | 360 | 52,700 |
2019/07/11 | 360 | 364 | 360 | 361 | 46,500 |
2019/07/10 | 364 | 367 | 359 | 364 | 81,600 |
2019/07/09 | 367 | 370 | 364 | 366 | 68,300 |
2019/07/08 | 375 | 384 | 366 | 366 | 189,000 |
2019/07/05 | 360 | 384 | 359 | 375 | 358,700 |
2019/07/04 | 347 | 368 | 345 | 356 | 276,300 |
2019/07/03 | 342 | 347 | 337 | 347 | 114,300 |
2019/07/02 | 336 | 339 | 329 | 339 | 90,400 |
2019/07/01 | 322 | 336 | 322 | 336 | 87,100 |
2019/06/28 | 318 | 321 | 316 | 320 | 38,200 |
2019/06/27 | 314 | 321 | 314 | 319 | 33,700 |
2019/06/26 | 311 | 316 | 311 | 314 | 52,400 |
2019/06/25 | 315 | 320 | 315 | 317 | 29,700 |
2019/06/24 | 319 | 319 | 314 | 317 | 36,900 |
2019/06/21 | 320 | 320 | 315 | 316 | 45,900 |
2019/06/20 | 315 | 320 | 313 | 320 | 28,300 |
2019/06/19 | 316 | 319 | 313 | 314 | 54,100 |
2019/06/18 | 321 | 322 | 312 | 313 | 30,400 |
2019/06/17 | 326 | 326 | 319 | 321 | 33,100 |
2019/06/14 | 327 | 327 | 321 | 326 | 50,300 |
2019/06/13 | 324 | 324 | 317 | 322 | 35,000 |
2019/06/12 | 323 | 327 | 321 | 325 | 33,200 |
2019/06/11 | 317 | 324 | 312 | 322 | 64,500 |
2019/06/10 | 320 | 320 | 316 | 318 | 31,300 |
2019/06/07 | 314 | 319 | 311 | 313 | 77,600 |
2019/06/06 | 315 | 321 | 313 | 313 | 51,800 |
2019/06/05 | 311 | 320 | 310 | 319 | 74,200 |
2019/06/04 | 310 | 311 | 305 | 308 | 83,600 |
2019/06/03 | 318 | 324 | 311 | 311 | 41,900 |
2019/05/31 | 333 | 333 | 320 | 324 | 56,200 |
2019/05/30 | 326 | 335 | 323 | 334 | 49,700 |
2019/05/29 | 325 | 332 | 323 | 331 | 80,200 |
2019/05/28 | 340 | 344 | 338 | 342 | 210,800 |
2019/05/27 | 343 | 343 | 338 | 341 | 30,400 |
2019/05/24 | 339 | 343 | 336 | 343 | 38,000 |
2019/05/23 | 342 | 344 | 338 | 341 | 56,300 |
2019/05/22 | 344 | 346 | 342 | 342 | 28,700 |
2019/05/21 | 343 | 351 | 342 | 343 | 64,400 |
2019/05/20 | 345 | 347 | 342 | 345 | 39,500 |
2019/05/17 | 347 | 348 | 342 | 344 | 75,600 |
2019/05/16 | 346 | 347 | 342 | 344 | 23,500 |
2019/05/15 | 343 | 347 | 338 | 347 | 121,700 |
2019/05/14 | 335 | 340 | 331 | 340 | 53,800 |
2019/05/13 | 341 | 343 | 337 | 337 | 45,400 |
2019/05/10 | 341 | 345 | 337 | 341 | 72,600 |
2019/05/09 | 341 | 342 | 336 | 339 | 71,800 |
2019/05/08 | 342 | 344 | 338 | 340 | 109,200 |
2019/05/07 | 347 | 349 | 343 | 345 | 59,100 |
2019/04/26 | 343 | 350 | 343 | 348 | 50,900 |
2019/04/25 | 349 | 349 | 343 | 345 | 226,900 |
2019/04/24 | 354 | 354 | 346 | 349 | 79,200 |
2019/04/23 | 344 | 352 | 343 | 352 | 118,100 |
2019/04/22 | 341 | 345 | 339 | 342 | 53,300 |
2019/04/19 | 338 | 344 | 338 | 340 | 67,900 |
2019/04/18 | 344 | 345 | 340 | 340 | 57,500 |
2019/04/17 | 344 | 346 | 342 | 345 | 42,700 |
2019/04/16 | 342 | 345 | 339 | 342 | 40,400 |
2019/04/15 | 337 | 347 | 337 | 342 | 113,800 |
2019/04/12 | 339 | 341 | 334 | 335 | 57,000 |
2019/04/11 | 338 | 342 | 337 | 338 | 47,800 |
2019/04/10 | 345 | 345 | 340 | 340 | 59,900 |
2019/04/09 | 343 | 345 | 341 | 345 | 56,500 |
2019/04/08 | 342 | 342 | 334 | 342 | 137,200 |
2019/04/05 | 340 | 343 | 336 | 339 | 122,400 |
2019/04/04 | 347 | 348 | 342 | 346 | 132,600 |
2019/04/03 | 347 | 352 | 347 | 348 | 71,100 |
2019/04/02 | 352 | 352 | 345 | 349 | 77,600 |
2019/04/01 | 352 | 356 | 348 | 350 | 146,500 |
2019/03/29 | 358 | 359 | 351 | 353 | 38,500 |
2019/03/28 | 355 | 356 | 351 | 355 | 52,400 |
2019/03/27 | 347 | 361 | 347 | 356 | 67,500 |
2019/03/26 | 337 | 350 | 337 | 350 | 70,900 |
2019/03/25 | 336 | 336 | 331 | 336 | 37,400 |
2019/03/22 | 336 | 343 | 335 | 341 | 37,200 |
2019/03/20 | 332 | 336 | 331 | 336 | 29,000 |
2019/03/19 | 332 | 334 | 329 | 329 | 41,900 |
2019/03/18 | 329 | 334 | 328 | 334 | 46,600 |
2019/03/15 | 334 | 337 | 328 | 328 | 56,700 |
2019/03/14 | 337 | 338 | 329 | 337 | 33,400 |
2019/03/13 | 340 | 340 | 333 | 333 | 19,500 |
2019/03/12 | 334 | 345 | 333 | 342 | 45,700 |
2019/03/11 | 334 | 334 | 329 | 331 | 33,700 |
2019/03/08 | 333 | 334 | 324 | 333 | 72,600 |
2019/03/07 | 345 | 345 | 334 | 337 | 65,400 |
2019/03/06 | 341 | 347 | 338 | 346 | 37,600 |
2019/03/05 | 343 | 343 | 337 | 340 | 45,200 |
2019/03/04 | 351 | 352 | 343 | 345 | 75,700 |
2019/03/01 | 350 | 353 | 347 | 348 | 39,100 |
2019/02/28 | 352 | 355 | 348 | 351 | 39,700 |
2019/02/27 | 360 | 361 | 350 | 355 | 41,300 |
2019/02/26 | 370 | 370 | 358 | 358 | 55,600 |
2019/02/25 | 369 | 370 | 366 | 368 | 16,500 |
2019/02/22 | 366 | 369 | 362 | 366 | 28,000 |
2019/02/21 | 370 | 370 | 364 | 368 | 41,800 |
2019/02/20 | 373 | 375 | 366 | 370 | 38,700 |
2019/02/19 | 374 | 376 | 368 | 372 | 35,300 |
2019/02/18 | 372 | 378 | 369 | 374 | 47,600 |
2019/02/15 | 363 | 372 | 360 | 370 | 35,900 |
2019/02/14 | 367 | 369 | 362 | 369 | 21,700 |
2019/02/13 | 365 | 369 | 359 | 367 | 44,300 |
2019/02/12 | 357 | 362 | 348 | 359 | 72,700 |
2019/02/08 | 361 | 361 | 350 | 355 | 43,200 |
2019/02/07 | 375 | 375 | 360 | 367 | 57,700 |
2019/02/06 | 363 | 375 | 362 | 372 | 69,300 |
2019/02/05 | 362 | 366 | 358 | 363 | 36,700 |
2019/02/04 | 348 | 360 | 348 | 359 | 46,400 |
2019/02/01 | 348 | 352 | 347 | 347 | 34,800 |
2019/01/31 | 348 | 357 | 348 | 351 | 42,100 |
2019/01/30 | 351 | 352 | 338 | 346 | 136,800 |
2019/01/29 | 355 | 357 | 348 | 351 | 65,800 |
2019/01/28 | 355 | 362 | 354 | 357 | 43,000 |
2019/01/25 | 355 | 362 | 353 | 354 | 53,400 |
2019/01/24 | 354 | 358 | 351 | 356 | 34,400 |
2019/01/23 | 350 | 355 | 343 | 355 | 80,000 |
2019/01/22 | 351 | 354 | 346 | 352 | 37,700 |
2019/01/21 | 351 | 353 | 348 | 350 | 40,700 |
2019/01/18 | 340 | 350 | 337 | 348 | 64,400 |
2019/01/17 | 344 | 351 | 338 | 340 | 65,200 |
2019/01/16 | 340 | 346 | 338 | 341 | 52,600 |
2019/01/15 | 326 | 341 | 325 | 339 | 57,100 |
2019/01/11 | 324 | 331 | 320 | 330 | 67,700 |
2019/01/10 | 321 | 337 | 319 | 326 | 122,000 |
2019/01/09 | 336 | 344 | 332 | 343 | 67,000 |
2019/01/08 | 338 | 341 | 333 | 336 | 50,900 |
2019/01/07 | 339 | 344 | 335 | 338 | 55,500 |
2019/01/04 | 325 | 325 | 311 | 323 | 55,300 |