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
2021/12/30 395 399 390 398 91,300
2021/12/29 386 396 386 396 92,000
2021/12/28 381 385 376 385 94,700
2021/12/27 387 387 374 377 69,700
2021/12/24 375 384 375 384 146,100
2021/12/23 372 373 369 371 260,300
2021/12/22 368 372 367 370 115,100
2021/12/21 368 369 361 363 140,900
2021/12/20 379 379 363 364 150,800
2021/12/17 386 386 380 381 132,100
2021/12/16 382 387 380 385 85,400
2021/12/15 372 382 372 377 75,500
2021/12/14 380 381 372 375 119,300
2021/12/13 388 388 379 380 72,500
2021/12/10 386 388 382 385 96,100
2021/12/09 393 393 383 386 70,800
2021/12/08 392 396 388 393 110,900
2021/12/07 381 390 381 390 87,600
2021/12/06 383 386 379 381 57,600
2021/12/03 374 383 374 383 61,400
2021/12/02 373 377 371 372 139,000
2021/12/01 371 382 365 379 200,000
2021/11/30 380 389 371 374 195,000
2021/11/29 399 399 375 377 436,800
2021/11/26 411 414 409 413 575,700
2021/11/25 417 418 413 415 76,400
2021/11/24 418 422 413 417 102,900
2021/11/22 414 419 412 418 34,800
2021/11/19 413 417 411 417 71,900
2021/11/18 411 413 409 411 106,600
2021/11/17 414 414 410 411 50,000
2021/11/16 422 424 414 414 41,300
2021/11/15 421 422 417 418 48,200
2021/11/12 413 421 413 418 86,000
2021/11/11 414 415 406 412 135,500
2021/11/10 413 417 410 413 45,200
2021/11/09 419 419 410 410 127,600
2021/11/08 415 417 412 417 65,000
2021/11/05 417 417 409 411 102,500
2021/11/04 412 421 412 418 122,400
2021/11/02 417 417 410 411 75,600
2021/11/01 414 416 410 414 99,400
2021/10/29 410 411 406 410 106,200
2021/10/28 410 411 406 408 134,300
2021/10/27 414 414 410 412 78,600
2021/10/26 412 417 410 416 100,600
2021/10/25 414 414 408 408 74,000
2021/10/22 410 414 407 410 115,300
2021/10/21 423 423 410 412 157,500
2021/10/20 424 424 414 418 130,200
2021/10/19 424 424 416 417 87,700
2021/10/18 415 426 409 424 223,300
2021/10/15 403 414 403 412 303,900
2021/10/14 405 407 400 404 440,600
2021/10/13 398 423 393 405 1,351,200
2021/10/12 458 466 454 454 334,600
2021/10/11 454 462 454 460 161,000
2021/10/08 450 453 444 448 119,200
2021/10/07 449 449 441 442 148,600
2021/10/06 448 452 439 443 196,500
2021/10/05 440 451 437 445 213,100
2021/10/04 456 457 443 444 155,200
2021/10/01 453 456 445 448 216,900
2021/09/30 470 470 454 454 209,700
2021/09/29 463 471 462 470 174,400
2021/09/28 475 475 461 471 83,100
2021/09/27 469 479 467 469 218,400
2021/09/24 468 469 463 468 140,200
2021/09/22 461 463 452 455 124,600
2021/09/21 458 463 453 458 166,900
2021/09/17 467 474 466 474 116,400
2021/09/16 478 479 464 470 235,100
2021/09/15 481 483 474 479 182,900
2021/09/14 476 485 472 485 211,100
2021/09/13 462 474 461 474 240,100
2021/09/10 460 463 458 461 167,800
2021/09/09 462 466 457 458 185,500
2021/09/08 455 464 451 463 252,000
2021/09/07 458 458 446 451 141,000
2021/09/06 454 455 449 450 133,500
2021/09/03 441 452 440 447 132,500
2021/09/02 446 446 438 440 118,900
2021/09/01 445 449 441 445 105,300
2021/08/31 441 447 439 443 118,900
2021/08/30 440 445 438 443 108,400
2021/08/27 433 437 428 437 113,600
2021/08/26 434 437 432 436 93,800
2021/08/25 441 443 433 436 135,700
2021/08/24 430 437 430 437 115,900
2021/08/23 422 433 422 428 148,700
2021/08/20 432 437 418 418 224,000
2021/08/19 446 447 431 431 234,200
2021/08/18 450 458 445 450 132,600
2021/08/17 467 468 451 451 226,900
2021/08/16 474 474 463 465 181,400
2021/08/13 478 479 472 478 91,300
2021/08/12 484 488 474 481 211,300
2021/08/11 475 482 469 481 131,300
2021/08/10 473 477 467 468 145,900
2021/08/06 478 478 467 467 206,300
2021/08/05 478 482 471 477 282,100
2021/08/04 498 499 480 483 397,200
2021/08/03 510 515 496 499 319,300
2021/08/02 515 520 507 513 280,700
2021/07/30 517 517 503 509 303,200
2021/07/29 520 524 515 518 232,800
2021/07/28 522 524 512 516 289,500
2021/07/27 520 530 511 528 541,100
2021/07/26 543 549 512 517 957,900
2021/07/21 542 548 534 540 846,400
2021/07/20 531 543 522 538 899,100
2021/07/19 515 537 511 531 1,170,600
2021/07/16 491 520 491 519 1,508,700
2021/07/15 490 510 480 496 3,742,500
2021/07/14 461 461 442 449 405,800
2021/07/13 449 462 448 460 380,800
2021/07/12 438 443 436 443 130,700
2021/07/09 430 432 423 430 198,500
2021/07/08 442 443 432 432 146,200
2021/07/07 441 444 437 442 93,400
2021/07/06 446 449 443 443 90,700
2021/07/05 445 448 440 446 84,800
2021/07/02 435 447 432 447 137,400
2021/07/01 438 438 432 432 136,000
2021/06/30 441 443 438 438 70,400
2021/06/29 440 440 433 440 125,200
2021/06/28 443 445 440 442 58,100
2021/06/25 430 440 430 440 89,500
2021/06/24 430 436 429 429 92,100
2021/06/23 444 444 435 435 103,500
2021/06/22 443 444 435 444 137,700
2021/06/21 440 442 427 429 238,400
2021/06/18 460 460 448 449 163,600
2021/06/17 458 466 455 458 225,600
2021/06/16 444 459 443 459 288,600
2021/06/15 443 445 439 445 97,100
2021/06/14 444 448 442 445 113,300
2021/06/11 442 444 438 443 118,600
2021/06/10 446 447 438 446 102,900
2021/06/09 448 452 444 450 144,500
2021/06/08 445 449 442 445 111,100
2021/06/07 446 447 440 445 140,500
2021/06/04 442 449 439 447 218,100
2021/06/03 438 442 434 440 218,600
2021/06/02 430 435 427 433 214,000
2021/06/01 416 436 416 431 376,700
2021/05/31 417 419 409 412 141,400
2021/05/28 408 419 405 418 251,800
2021/05/27 418 420 408 408 750,000
2021/05/26 419 419 415 418 121,500
2021/05/25 424 424 417 419 154,900
2021/05/24 424 428 422 422 109,300
2021/05/21 424 429 420 424 149,700
2021/05/20 420 426 419 423 182,200
2021/05/19 419 427 417 418 147,900
2021/05/18 414 423 414 421 180,400
2021/05/17 425 426 413 414 175,900
2021/05/14 426 426 420 421 165,700
2021/05/13 421 429 416 421 285,000
2021/05/12 440 440 427 429 284,800
2021/05/11 448 449 438 439 236,300
2021/05/10 448 453 447 451 152,800
2021/05/07 440 448 437 447 187,300
2021/05/06 440 446 437 438 240,600
2021/04/30 442 444 437 437 173,800
2021/04/28 448 448 439 440 238,000
2021/04/27 448 455 446 448 151,400
2021/04/26 448 450 441 448 165,500
2021/04/23 441 453 441 446 160,500
2021/04/22 447 448 438 448 228,200
2021/04/21 450 453 435 440 454,500
2021/04/20 456 463 451 458 251,700
2021/04/19 459 468 458 463 356,800
2021/04/16 453 461 445 458 351,600
2021/04/15 454 463 449 451 326,900
2021/04/14 448 461 445 457 462,200
2021/04/13 441 454 439 451 567,500
2021/04/12 442 443 427 439 623,200
2021/04/09 455 457 436 437 1,409,500
2021/04/08 474 478 454 458 2,082,000
2021/04/07 485 509 476 505 1,606,700
2021/04/06 492 493 476 480 554,500
2021/04/05 490 493 482 488 869,800
2021/04/02 462 480 460 474 638,600
2021/04/01 458 466 452 459 189,100
2021/03/31 458 458 451 453 79,700
2021/03/30 449 459 449 459 140,800
2021/03/29 458 459 442 449 147,700
2021/03/26 455 458 452 455 109,900
2021/03/25 440 453 440 451 154,100
2021/03/24 448 450 435 435 249,800
2021/03/23 466 469 454 456 197,800
2021/03/22 465 472 460 466 209,800
2021/03/19 457 467 454 467 311,300
2021/03/18 455 460 452 460 217,100
2021/03/17 455 457 447 451 125,900
2021/03/16 460 460 449 457 157,700
2021/03/15 450 461 450 457 238,100
2021/03/12 453 454 447 450 182,700
2021/03/11 441 451 440 450 168,500
2021/03/10 438 444 431 443 154,200
2021/03/09 428 439 420 439 235,300
2021/03/08 427 430 419 423 193,900
2021/03/05 422 423 407 419 204,500
2021/03/04 426 429 417 425 171,900
2021/03/03 426 431 424 431 104,100
2021/03/02 430 434 422 427 158,600
2021/03/01 425 431 419 431 158,300
2021/02/26 426 427 415 419 252,400
2021/02/25 439 439 429 431 216,200
2021/02/24 441 441 422 423 284,900
2021/02/22 443 452 437 444 201,300
2021/02/19 441 442 431 437 338,700
2021/02/18 471 473 446 446 594,400
2021/02/17 463 476 451 475 564,200
2021/02/16 460 471 450 456 610,100
2021/02/15 456 460 445 460 292,600
2021/02/12 460 461 448 452 291,400
2021/02/10 448 457 443 456 257,900
2021/02/09 460 460 442 450 374,100
2021/02/08 464 469 454 455 378,000
2021/02/05 451 456 444 455 314,200
2021/02/04 448 453 441 447 217,400
2021/02/03 450 454 441 446 276,000
2021/02/02 433 455 431 450 455,700
2021/02/01 425 442 421 435 385,500
2021/01/29 441 444 416 424 703,300
2021/01/28 438 448 434 448 672,600
2021/01/27 463 464 447 454 552,400
2021/01/26 467 467 455 465 518,900
2021/01/25 467 475 457 468 640,500
2021/01/22 459 482 458 466 1,806,200
2021/01/21 460 473 451 451 715,900
2021/01/20 465 468 449 458 674,400
2021/01/19 463 468 455 463 900,300
2021/01/18 444 472 440 469 1,653,900
2021/01/15 481 517 448 452 4,164,500
2021/01/14 494 504 463 488 9,179,800
2021/01/13 478 478 478 478 283,400
2021/01/12 413 415 382 398 1,475,200
2021/01/08 384 402 381 399 1,230,100
2021/01/07 370 393 366 368 1,092,900
2021/01/06 345 364 343 361 529,800
2021/01/05 344 355 341 344 362,500
2021/01/04 360 362 344 348 650,800

このページの先頭へ