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
2022/12/30 410 412 407 410 166,900
2022/12/29 401 411 400 411 154,200
2022/12/28 419 421 406 407 341,600
2022/12/27 423 425 417 422 75,300
2022/12/26 417 422 411 420 123,300
2022/12/23 422 422 410 413 148,800
2022/12/22 430 433 422 424 108,900
2022/12/21 433 434 411 426 499,600
2022/12/20 455 461 433 435 515,100
2022/12/19 451 460 450 459 120,900
2022/12/16 452 460 452 452 102,700
2022/12/15 452 460 450 459 61,700
2022/12/14 452 461 450 455 124,700
2022/12/13 450 453 447 451 86,700
2022/12/12 456 457 449 449 126,100
2022/12/09 448 457 448 456 112,200
2022/12/08 460 460 445 448 183,100
2022/12/07 456 461 456 460 100,500
2022/12/06 459 465 454 460 193,500
2022/12/05 463 465 459 459 127,500
2022/12/02 465 466 459 464 180,900
2022/12/01 463 470 460 466 220,900
2022/11/30 450 461 447 459 266,600
2022/11/29 447 453 440 452 174,900
2022/11/28 460 460 449 452 616,500
2022/11/25 460 461 456 459 193,500
2022/11/24 458 460 455 460 173,000
2022/11/22 460 460 453 454 135,900
2022/11/21 460 461 456 456 170,900
2022/11/18 459 461 455 457 269,900
2022/11/17 451 459 449 459 92,900
2022/11/16 452 455 445 454 219,200
2022/11/15 455 458 450 455 104,500
2022/11/14 460 460 454 454 105,900
2022/11/11 472 472 457 460 202,700
2022/11/10 464 470 458 467 146,700
2022/11/09 466 471 462 462 114,600
2022/11/08 467 469 464 468 97,300
2022/11/07 464 470 462 464 85,100
2022/11/04 463 471 463 464 127,600
2022/11/02 470 472 463 463 133,200
2022/11/01 464 470 464 468 86,200
2022/10/31 462 472 459 466 192,300
2022/10/28 450 462 450 456 353,900
2022/10/27 455 460 449 455 257,800
2022/10/26 473 473 457 457 184,900
2022/10/25 470 475 462 473 180,100
2022/10/24 470 474 465 465 158,400
2022/10/21 474 474 464 468 131,600
2022/10/20 474 475 462 470 303,900
2022/10/19 485 485 475 478 208,700
2022/10/18 494 498 484 488 407,400
2022/10/17 469 499 469 494 471,500
2022/10/14 452 486 445 475 987,300
2022/10/13 480 483 441 442 1,226,300
2022/10/12 495 495 479 488 654,500
2022/10/11 493 505 483 488 343,600
2022/10/07 500 503 492 498 232,000
2022/10/06 501 513 499 506 328,900
2022/10/05 500 513 491 501 486,900
2022/10/04 500 501 490 496 310,500
2022/10/03 468 501 466 491 549,700
2022/09/30 469 472 458 467 357,900
2022/09/29 483 489 474 476 232,600
2022/09/28 486 491 467 475 365,100
2022/09/27 480 493 474 488 272,300
2022/09/26 476 488 472 475 354,300
2022/09/22 468 485 468 483 227,300
2022/09/21 484 485 475 476 164,800
2022/09/20 476 499 476 487 397,400
2022/09/16 485 485 465 473 457,400
2022/09/15 504 508 487 489 498,900
2022/09/14 466 501 464 500 732,400
2022/09/13 466 475 458 474 196,300
2022/09/12 473 475 461 464 180,900
2022/09/09 462 472 461 472 228,300
2022/09/08 467 470 460 463 202,400
2022/09/07 468 469 455 463 158,300
2022/09/06 458 478 457 465 287,900
2022/09/05 452 463 441 459 293,800
2022/09/02 469 472 450 456 296,400
2022/09/01 470 474 453 464 553,500
2022/08/31 485 490 474 475 652,500
2022/08/30 458 485 458 485 793,400
2022/08/29 435 461 434 456 843,000
2022/08/26 430 452 430 442 682,400
2022/08/25 427 433 422 425 241,600
2022/08/24 409 425 408 422 188,600
2022/08/23 409 415 407 409 83,800
2022/08/22 419 423 410 417 202,200
2022/08/19 423 434 420 426 327,900
2022/08/18 406 429 402 418 582,700
2022/08/17 398 408 394 405 278,000
2022/08/16 399 399 392 394 86,500
2022/08/15 400 405 397 397 117,300
2022/08/12 395 400 392 398 80,600
2022/08/10 398 398 390 392 44,800
2022/08/09 398 400 392 396 57,300
2022/08/08 399 401 396 399 73,400
2022/08/05 403 403 396 399 94,800
2022/08/04 401 407 401 403 185,200
2022/08/03 383 397 383 395 140,000
2022/08/02 379 391 379 382 101,100
2022/08/01 383 388 382 383 133,100
2022/07/29 384 385 378 379 120,800
2022/07/28 392 392 381 387 168,000
2022/07/27 392 392 385 387 137,200
2022/07/26 391 401 391 392 237,600
2022/07/25 404 409 393 393 517,300
2022/07/22 407 432 407 416 1,879,200
2022/07/21 377 392 375 391 426,900
2022/07/20 376 378 371 377 150,200
2022/07/19 366 375 362 374 180,800
2022/07/15 369 378 363 363 313,900
2022/07/14 348 370 347 369 593,300
2022/07/13 347 354 342 350 650,700
2022/07/12 337 337 326 327 163,200
2022/07/11 333 339 333 339 117,300
2022/07/08 330 334 329 329 92,000
2022/07/07 331 332 325 331 57,800
2022/07/06 330 331 327 328 106,200
2022/07/05 333 336 331 331 137,400
2022/07/04 340 340 333 333 55,100
2022/07/01 341 343 334 336 110,300
2022/06/30 347 347 340 341 79,800
2022/06/29 345 351 343 351 186,100
2022/06/28 341 347 341 347 75,800
2022/06/27 340 341 339 341 35,800
2022/06/24 337 339 336 338 49,200
2022/06/23 336 339 334 339 44,600
2022/06/22 342 342 335 336 46,000
2022/06/21 335 342 333 339 116,700
2022/06/20 336 338 326 329 112,000
2022/06/17 333 339 329 335 117,900
2022/06/16 337 341 336 339 68,700
2022/06/15 342 344 334 334 92,800
2022/06/14 344 345 341 342 81,400
2022/06/13 347 350 345 346 118,500
2022/06/10 356 357 350 350 128,300
2022/06/09 363 363 356 356 104,600
2022/06/08 357 367 356 363 294,500
2022/06/07 351 356 349 353 145,400
2022/06/06 345 353 344 350 148,300
2022/06/03 350 350 344 344 85,400
2022/06/02 346 351 344 349 108,600
2022/06/01 341 349 341 348 179,800
2022/05/31 345 345 340 340 87,500
2022/05/30 341 346 337 346 220,200
2022/05/27 346 346 343 345 364,800
2022/05/26 343 346 342 343 114,500
2022/05/25 346 346 340 343 86,800
2022/05/24 348 349 343 346 96,300
2022/05/23 347 349 345 348 79,900
2022/05/20 344 347 342 346 95,300
2022/05/19 340 344 340 344 95,100
2022/05/18 343 348 343 346 89,800
2022/05/17 343 344 339 344 51,700
2022/05/16 345 345 338 340 69,100
2022/05/13 338 345 337 345 82,200
2022/05/12 337 340 335 336 76,700
2022/05/11 335 340 335 339 53,500
2022/05/10 339 341 333 339 84,400
2022/05/09 341 342 339 339 54,000
2022/05/06 333 344 332 342 126,500
2022/05/02 342 346 331 332 294,400
2022/04/28 338 343 335 343 52,500
2022/04/27 332 337 329 337 133,500
2022/04/26 336 337 333 334 64,400
2022/04/25 337 337 332 335 80,000
2022/04/22 342 342 337 340 37,800
2022/04/21 343 345 339 344 52,900
2022/04/20 343 344 340 342 62,600
2022/04/19 339 342 339 340 47,100
2022/04/18 338 339 333 338 59,800
2022/04/15 332 333 329 331 50,600
2022/04/14 330 335 329 335 59,600
2022/04/13 330 331 324 329 91,100
2022/04/12 330 331 327 328 66,000
2022/04/11 330 336 326 331 131,900
2022/04/08 346 346 335 340 131,500
2022/04/07 343 343 337 338 110,900
2022/04/06 346 348 343 346 82,100
2022/04/05 350 351 345 345 99,600
2022/04/04 349 350 347 348 70,600
2022/04/01 347 349 342 347 83,800
2022/03/31 352 355 348 352 103,300
2022/03/30 347 353 347 352 166,200
2022/03/29 345 350 344 350 89,600
2022/03/28 350 352 345 347 111,600
2022/03/25 352 352 346 349 50,400
2022/03/24 344 350 341 350 58,600
2022/03/23 345 348 344 348 111,400
2022/03/22 339 345 339 342 124,900
2022/03/18 336 338 331 337 86,800
2022/03/17 339 341 332 336 67,000
2022/03/16 333 333 327 332 88,200
2022/03/15 327 330 326 330 57,700
2022/03/14 318 329 318 325 105,300
2022/03/11 319 324 314 316 169,800
2022/03/10 323 326 321 326 101,800
2022/03/09 317 320 312 315 151,200
2022/03/08 322 326 312 316 154,200
2022/03/07 335 336 323 325 136,100
2022/03/04 342 343 334 338 109,900
2022/03/03 341 344 338 343 83,400
2022/03/02 344 345 337 338 86,200
2022/03/01 352 354 346 349 77,900
2022/02/28 346 350 343 348 94,400
2022/02/25 346 352 341 345 164,100
2022/02/24 350 351 339 348 114,700
2022/02/22 351 354 348 351 75,500
2022/02/21 356 361 353 353 55,000
2022/02/18 361 362 355 360 81,900
2022/02/17 369 371 364 364 42,300
2022/02/16 367 369 364 369 70,500
2022/02/15 362 368 360 361 78,100
2022/02/14 370 370 359 362 58,400
2022/02/10 369 375 367 372 143,500
2022/02/09 369 372 367 368 50,300
2022/02/08 370 374 366 369 55,200
2022/02/07 364 372 364 372 96,900
2022/02/04 362 366 359 365 57,700
2022/02/03 365 366 359 364 79,300
2022/02/02 357 364 356 364 86,400
2022/02/01 358 360 351 354 127,500
2022/01/31 345 357 342 355 158,100
2022/01/28 345 349 339 348 263,800
2022/01/27 350 353 336 337 183,500
2022/01/26 344 347 341 346 77,000
2022/01/25 342 344 337 340 128,100
2022/01/24 344 348 340 347 49,200
2022/01/21 344 344 335 344 107,300
2022/01/20 341 348 339 344 113,000
2022/01/19 351 355 339 340 270,400
2022/01/18 365 366 355 356 199,400
2022/01/17 369 374 361 361 109,100
2022/01/14 372 375 366 368 174,900
2022/01/13 375 380 372 373 179,000
2022/01/12 375 390 368 378 376,300
2022/01/11 392 392 381 383 192,700
2022/01/07 397 403 389 395 151,300
2022/01/06 400 400 391 392 74,800
2022/01/05 405 408 398 404 73,100
2022/01/04 402 406 398 405 100,400

このページの先頭へ