日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 359 365 347 360 775,300
2020/12/29 335 348 335 347 346,200
2020/12/28 342 354 336 337 671,200
2020/12/25 340 350 340 349 500,800
2020/12/24 345 349 336 343 829,400
2020/12/23 350 376 331 341 4,817,400
2020/12/22 339 352 325 326 670,000
2020/12/21 348 359 342 344 434,700
2020/12/18 354 365 350 356 438,600
2020/12/17 354 362 348 351 668,100
2020/12/16 378 385 354 358 1,331,400
2020/12/15 399 402 376 378 984,400
2020/12/14 406 415 395 404 1,059,800
2020/12/11 414 426 407 413 1,409,900
2020/12/10 423 432 401 406 2,320,400
2020/12/09 411 432 405 422 3,488,400
2020/12/08 381 426 363 415 5,618,800
2020/12/07 464 469 377 395 8,450,600
2020/12/04 440 456 424 456 3,949,800
2020/12/03 312 376 310 376 4,000,600
2020/12/02 297 302 295 296 60,100
2020/12/01 293 303 292 295 88,900
2020/11/30 301 302 290 292 110,700
2020/11/27 307 309 301 302 71,800
2020/11/26 300 308 300 305 120,600
2020/11/25 297 307 297 299 137,100
2020/11/24 297 303 296 298 59,100
2020/11/20 290 292 287 290 69,000
2020/11/19 296 297 292 294 31,100
2020/11/18 298 298 295 296 33,900
2020/11/17 303 303 298 298 38,800
2020/11/16 300 302 296 302 65,300
2020/11/13 300 301 295 296 53,000
2020/11/12 306 308 301 303 65,400
2020/11/11 306 309 302 306 115,900
2020/11/10 303 305 297 304 96,400
2020/11/09 297 304 295 302 111,700
2020/11/06 286 296 284 294 143,300
2020/11/05 282 285 277 283 50,000
2020/11/04 284 284 276 282 67,100
2020/11/02 275 281 273 281 67,500
2020/10/30 283 283 270 270 93,500
2020/10/29 278 282 277 281 54,100
2020/10/28 285 286 279 284 78,800
2020/10/27 284 288 280 287 85,300
2020/10/26 291 291 285 285 95,000
2020/10/23 294 294 283 292 91,000
2020/10/22 300 301 293 293 64,300
2020/10/21 307 309 295 300 137,800
2020/10/20 291 302 291 299 67,500
2020/10/19 284 297 284 295 72,400
2020/10/16 296 296 282 286 211,000
2020/10/15 309 310 299 301 116,900
2020/10/14 306 316 303 312 311,400
2020/10/13 315 340 304 312 1,720,900
2020/10/12 286 314 282 299 489,200
2020/10/09 285 285 278 278 32,400
2020/10/08 281 285 277 283 42,400
2020/10/07 287 287 272 282 135,100
2020/10/06 291 291 288 291 13,400
2020/10/05 282 289 282 289 27,300
2020/10/02 291 293 277 278 64,400
2020/09/30 295 297 291 293 55,800
2020/09/29 285 296 284 296 99,200
2020/09/28 279 283 275 283 95,100
2020/09/25 276 277 269 274 38,100
2020/09/24 278 279 266 276 85,300
2020/09/23 277 279 273 279 31,200
2020/09/18 277 279 274 279 47,600
2020/09/17 278 278 275 277 31,600
2020/09/16 276 279 272 279 28,100
2020/09/15 274 274 271 274 25,300
2020/09/14 278 281 269 277 47,300
2020/09/11 277 278 272 278 61,100
2020/09/10 280 281 274 277 43,700
2020/09/09 270 279 270 279 61,000
2020/09/08 264 277 264 277 50,300
2020/09/07 262 267 262 265 29,900
2020/09/04 262 265 261 261 29,500
2020/09/03 266 267 263 266 28,800
2020/09/02 263 265 262 264 25,500
2020/09/01 258 266 258 264 100,200
2020/08/31 259 263 259 261 29,100
2020/08/28 261 264 256 258 69,500
2020/08/27 262 264 258 264 32,400
2020/08/26 262 263 260 261 29,900
2020/08/25 263 266 260 264 57,700
2020/08/24 259 261 258 260 27,100
2020/08/21 259 261 257 261 26,500
2020/08/20 260 261 256 258 45,000
2020/08/19 264 266 259 263 70,100
2020/08/18 266 297 255 262 397,600
2020/08/17 266 266 262 266 22,500
2020/08/14 266 267 263 263 27,300
2020/08/13 269 269 261 267 49,900
2020/08/12 267 268 261 267 47,000
2020/08/11 262 266 260 266 64,200
2020/08/07 255 261 251 261 28,100
2020/08/06 261 261 251 252 42,800
2020/08/05 258 260 252 260 33,100
2020/08/04 260 260 254 259 57,000
2020/08/03 250 258 250 258 38,800
2020/07/31 257 257 249 250 58,300
2020/07/30 262 265 259 260 25,500
2020/07/29 267 269 261 265 41,300
2020/07/28 277 277 268 269 34,000
2020/07/27 274 278 272 277 29,400
2020/07/22 278 278 274 274 40,000
2020/07/21 279 279 270 277 49,500
2020/07/20 280 280 260 279 90,600
2020/07/17 291 292 278 278 56,600
2020/07/16 290 293 284 290 45,200
2020/07/15 290 298 285 292 199,200
2020/07/14 257 278 256 277 207,400
2020/07/13 258 277 251 257 131,600
2020/07/10 259 263 250 250 80,200
2020/07/09 266 268 261 261 83,400
2020/07/08 282 282 261 261 181,700
2020/07/07 289 289 282 283 22,100
2020/07/06 278 286 278 286 32,000
2020/07/03 275 279 274 276 28,200
2020/07/02 282 282 273 273 59,700
2020/07/01 288 288 282 282 37,700
2020/06/30 287 292 286 288 26,900
2020/06/29 284 290 283 286 37,700
2020/06/26 287 291 284 291 44,000
2020/06/25 289 290 284 287 33,200
2020/06/24 299 300 291 291 37,500
2020/06/23 297 298 293 298 32,000
2020/06/22 295 295 292 293 22,000
2020/06/19 292 295 288 295 23,900
2020/06/18 292 293 287 291 37,700
2020/06/17 293 296 291 293 39,100
2020/06/16 287 293 287 293 71,400
2020/06/15 288 288 279 279 70,900
2020/06/12 281 288 279 287 93,000
2020/06/11 309 312 295 295 122,500
2020/06/10 312 313 309 313 36,100
2020/06/09 313 316 310 312 51,200
2020/06/08 318 322 313 315 66,900
2020/06/05 311 319 310 317 52,400
2020/06/04 315 317 307 310 61,500
2020/06/03 313 315 306 312 108,400
2020/06/02 311 314 306 306 79,200
2020/06/01 317 318 305 305 93,200
2020/05/29 319 321 318 318 89,600
2020/05/28 326 330 318 322 156,100
2020/05/27 330 334 329 331 321,700
2020/05/26 333 337 326 333 215,500
2020/05/25 325 330 320 329 118,100
2020/05/22 326 326 318 323 99,100
2020/05/21 328 334 322 327 105,600
2020/05/20 312 330 312 325 190,100
2020/05/19 310 315 303 310 95,700
2020/05/18 308 310 301 305 62,200
2020/05/15 308 311 299 308 111,800
2020/05/14 309 313 302 302 99,500
2020/05/13 305 314 303 314 63,700
2020/05/12 318 318 305 305 108,200
2020/05/11 304 313 302 313 98,500
2020/05/08 298 299 294 299 49,600
2020/05/07 292 297 291 291 48,900
2020/05/01 291 294 289 290 69,800
2020/04/30 300 300 285 291 137,400
2020/04/28 266 284 263 284 83,200
2020/04/27 262 263 256 263 55,600
2020/04/24 256 261 256 260 48,800
2020/04/23 256 260 255 259 36,200
2020/04/22 250 258 249 255 73,800
2020/04/21 266 269 255 256 127,300
2020/04/20 255 261 254 258 38,400
2020/04/17 255 259 253 255 52,700
2020/04/16 241 256 241 256 43,500
2020/04/15 246 248 240 242 78,100
2020/04/14 242 247 239 244 59,900
2020/04/13 244 246 240 240 61,300
2020/04/10 238 247 237 245 73,200
2020/04/09 240 242 236 236 48,200
2020/04/08 230 239 229 239 100,200
2020/04/07 255 255 235 237 110,500
2020/04/06 230 241 222 241 71,700
2020/04/03 241 243 227 230 70,300
2020/04/02 247 249 236 240 52,000
2020/04/01 259 259 246 249 54,000
2020/03/31 260 264 254 260 70,700
2020/03/30 270 270 252 260 91,500
2020/03/27 272 278 258 278 164,600
2020/03/26 264 264 254 264 67,900
2020/03/25 270 270 256 267 69,700
2020/03/24 250 254 235 254 84,600
2020/03/23 229 242 224 242 81,000
2020/03/19 250 250 227 230 88,900
2020/03/18 253 254 243 244 98,400
2020/03/17 223 245 221 244 112,800
2020/03/16 246 246 225 230 92,500
2020/03/13 218 234 216 222 196,200
2020/03/12 252 258 242 244 171,800
2020/03/11 267 274 260 260 89,500
2020/03/10 248 267 245 265 151,600
2020/03/09 265 273 255 255 189,600
2020/03/06 289 289 280 281 93,500
2020/03/05 297 298 293 294 82,500
2020/03/04 288 297 286 295 48,200
2020/03/03 309 310 292 293 110,900
2020/03/02 282 305 282 301 132,100
2020/02/28 299 301 288 289 166,000
2020/02/27 316 318 305 307 102,600
2020/02/26 315 321 314 321 103,200
2020/02/25 320 326 318 321 116,300
2020/02/21 336 340 335 335 27,000
2020/02/20 336 342 334 335 35,900
2020/02/19 336 339 334 335 25,500
2020/02/18 338 341 332 333 55,600
2020/02/17 339 341 336 338 36,700
2020/02/14 346 347 330 343 152,600
2020/02/13 352 352 347 349 36,600
2020/02/12 357 357 348 352 44,500
2020/02/10 360 364 355 356 53,400
2020/02/07 366 366 360 362 43,900
2020/02/06 356 367 356 363 86,200
2020/02/05 359 362 353 354 136,800
2020/02/04 353 358 347 357 78,800
2020/02/03 345 355 342 353 83,400
2020/01/31 350 355 345 355 58,400
2020/01/30 356 357 340 346 157,700
2020/01/29 363 364 356 356 75,900
2020/01/28 362 367 357 363 97,800
2020/01/27 370 372 366 367 149,700
2020/01/24 382 385 379 380 65,300
2020/01/23 378 386 377 382 107,500
2020/01/22 373 386 373 381 152,200
2020/01/21 373 377 370 374 72,200
2020/01/20 369 373 368 371 88,000
2020/01/17 375 375 369 370 91,200
2020/01/16 381 381 374 374 77,600
2020/01/15 377 381 373 381 110,700
2020/01/14 381 383 371 377 302,200
2020/01/10 394 397 385 386 436,600
2020/01/09 412 414 409 410 82,200
2020/01/08 409 412 401 409 111,800
2020/01/07 412 414 409 414 67,900
2020/01/06 412 412 402 409 107,300

このページの先頭へ