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 |
---|---|---|---|---|---|
2023/12/29 | 496 | 500 | 492 | 494 | 120,000 |
2023/12/28 | 493 | 500 | 490 | 499 | 106,000 |
2023/12/27 | 483 | 493 | 483 | 492 | 232,100 |
2023/12/26 | 485 | 490 | 482 | 484 | 106,400 |
2023/12/25 | 493 | 494 | 483 | 484 | 136,100 |
2023/12/22 | 494 | 500 | 487 | 489 | 141,000 |
2023/12/21 | 497 | 500 | 495 | 496 | 91,500 |
2023/12/20 | 505 | 508 | 503 | 503 | 128,000 |
2023/12/19 | 504 | 506 | 497 | 503 | 114,600 |
2023/12/18 | 496 | 500 | 493 | 500 | 104,400 |
2023/12/15 | 493 | 504 | 493 | 502 | 129,300 |
2023/12/14 | 504 | 506 | 487 | 491 | 249,100 |
2023/12/13 | 500 | 506 | 500 | 502 | 91,300 |
2023/12/12 | 509 | 510 | 500 | 502 | 83,100 |
2023/12/11 | 507 | 511 | 502 | 507 | 143,000 |
2023/12/08 | 511 | 512 | 496 | 499 | 269,500 |
2023/12/07 | 523 | 523 | 514 | 515 | 256,800 |
2023/12/06 | 522 | 528 | 522 | 527 | 114,500 |
2023/12/05 | 533 | 534 | 520 | 520 | 222,600 |
2023/12/04 | 537 | 538 | 533 | 534 | 96,400 |
2023/12/01 | 538 | 541 | 535 | 536 | 140,700 |
2023/11/30 | 537 | 540 | 533 | 540 | 143,800 |
2023/11/29 | 535 | 541 | 534 | 536 | 266,000 |
2023/11/28 | 547 | 551 | 542 | 548 | 527,700 |
2023/11/27 | 556 | 556 | 547 | 548 | 142,700 |
2023/11/24 | 549 | 555 | 548 | 551 | 126,000 |
2023/11/22 | 547 | 551 | 543 | 547 | 191,300 |
2023/11/21 | 555 | 555 | 549 | 552 | 148,800 |
2023/11/20 | 567 | 569 | 555 | 556 | 214,900 |
2023/11/17 | 554 | 558 | 549 | 557 | 165,300 |
2023/11/16 | 539 | 556 | 538 | 552 | 311,900 |
2023/11/15 | 540 | 545 | 539 | 541 | 184,300 |
2023/11/14 | 534 | 540 | 534 | 538 | 82,400 |
2023/11/13 | 543 | 543 | 532 | 537 | 195,600 |
2023/11/10 | 530 | 542 | 527 | 541 | 150,400 |
2023/11/09 | 527 | 537 | 522 | 536 | 150,000 |
2023/11/08 | 538 | 541 | 522 | 523 | 357,700 |
2023/11/07 | 547 | 547 | 536 | 539 | 183,100 |
2023/11/06 | 547 | 547 | 538 | 546 | 281,200 |
2023/11/02 | 530 | 533 | 524 | 529 | 250,500 |
2023/11/01 | 543 | 544 | 524 | 525 | 277,400 |
2023/10/31 | 539 | 542 | 530 | 534 | 212,800 |
2023/10/30 | 543 | 549 | 537 | 547 | 264,600 |
2023/10/27 | 529 | 550 | 528 | 550 | 225,300 |
2023/10/26 | 530 | 532 | 521 | 528 | 328,400 |
2023/10/25 | 540 | 550 | 536 | 538 | 266,800 |
2023/10/24 | 530 | 537 | 508 | 535 | 326,500 |
2023/10/23 | 540 | 543 | 528 | 532 | 282,600 |
2023/10/20 | 540 | 546 | 531 | 540 | 292,800 |
2023/10/19 | 549 | 553 | 539 | 548 | 282,300 |
2023/10/18 | 553 | 563 | 550 | 562 | 274,400 |
2023/10/17 | 572 | 577 | 550 | 552 | 466,200 |
2023/10/16 | 581 | 581 | 551 | 562 | 626,100 |
2023/10/13 | 599 | 618 | 597 | 597 | 863,500 |
2023/10/12 | 683 | 697 | 680 | 697 | 258,800 |
2023/10/11 | 688 | 688 | 673 | 674 | 134,700 |
2023/10/10 | 675 | 685 | 674 | 681 | 217,800 |
2023/10/06 | 660 | 664 | 652 | 658 | 114,800 |
2023/10/05 | 650 | 659 | 644 | 656 | 169,600 |
2023/10/04 | 652 | 658 | 637 | 640 | 264,700 |
2023/10/03 | 689 | 695 | 669 | 671 | 293,900 |
2023/10/02 | 706 | 716 | 700 | 700 | 112,800 |
2023/09/29 | 729 | 729 | 703 | 710 | 169,800 |
2023/09/28 | 731 | 738 | 720 | 728 | 207,700 |
2023/09/27 | 728 | 735 | 721 | 730 | 179,100 |
2023/09/26 | 735 | 744 | 728 | 735 | 251,500 |
2023/09/25 | 707 | 736 | 701 | 736 | 393,200 |
2023/09/22 | 684 | 702 | 678 | 697 | 146,100 |
2023/09/21 | 693 | 708 | 692 | 693 | 156,300 |
2023/09/20 | 716 | 723 | 698 | 698 | 187,300 |
2023/09/19 | 698 | 707 | 688 | 706 | 186,100 |
2023/09/15 | 718 | 718 | 699 | 700 | 194,700 |
2023/09/14 | 702 | 715 | 701 | 712 | 110,600 |
2023/09/13 | 711 | 712 | 700 | 702 | 145,100 |
2023/09/12 | 729 | 731 | 712 | 715 | 118,600 |
2023/09/11 | 735 | 742 | 712 | 720 | 305,900 |
2023/09/08 | 758 | 761 | 728 | 732 | 415,800 |
2023/09/07 | 735 | 766 | 734 | 757 | 414,600 |
2023/09/06 | 740 | 758 | 736 | 740 | 498,000 |
2023/09/05 | 719 | 740 | 715 | 739 | 542,000 |
2023/09/04 | 707 | 725 | 706 | 721 | 741,300 |
2023/09/01 | 672 | 688 | 671 | 687 | 241,200 |
2023/08/31 | 665 | 676 | 665 | 670 | 214,300 |
2023/08/30 | 659 | 665 | 656 | 658 | 138,900 |
2023/08/29 | 651 | 661 | 650 | 654 | 159,900 |
2023/08/28 | 634 | 654 | 633 | 646 | 225,200 |
2023/08/25 | 627 | 634 | 625 | 631 | 103,900 |
2023/08/24 | 649 | 649 | 634 | 634 | 161,700 |
2023/08/23 | 631 | 645 | 631 | 645 | 144,700 |
2023/08/22 | 637 | 641 | 630 | 637 | 100,800 |
2023/08/21 | 638 | 641 | 630 | 630 | 123,500 |
2023/08/18 | 642 | 652 | 636 | 640 | 150,900 |
2023/08/17 | 642 | 650 | 627 | 645 | 278,900 |
2023/08/16 | 650 | 655 | 642 | 645 | 257,700 |
2023/08/15 | 629 | 657 | 629 | 657 | 386,500 |
2023/08/14 | 629 | 629 | 621 | 625 | 179,900 |
2023/08/10 | 610 | 624 | 605 | 622 | 165,800 |
2023/08/09 | 621 | 621 | 609 | 610 | 105,800 |
2023/08/08 | 633 | 635 | 619 | 620 | 161,800 |
2023/08/07 | 619 | 629 | 609 | 626 | 185,200 |
2023/08/04 | 608 | 622 | 607 | 619 | 161,000 |
2023/08/03 | 617 | 622 | 609 | 612 | 201,300 |
2023/08/02 | 628 | 631 | 621 | 623 | 163,800 |
2023/08/01 | 635 | 638 | 625 | 631 | 154,100 |
2023/07/31 | 635 | 642 | 628 | 628 | 172,500 |
2023/07/28 | 635 | 635 | 620 | 628 | 269,100 |
2023/07/27 | 643 | 644 | 633 | 641 | 157,200 |
2023/07/26 | 645 | 647 | 640 | 643 | 112,100 |
2023/07/25 | 643 | 650 | 640 | 645 | 131,500 |
2023/07/24 | 642 | 650 | 640 | 642 | 201,700 |
2023/07/21 | 634 | 639 | 626 | 636 | 211,500 |
2023/07/20 | 636 | 646 | 635 | 636 | 204,700 |
2023/07/19 | 655 | 658 | 637 | 644 | 277,800 |
2023/07/18 | 645 | 663 | 645 | 652 | 238,600 |
2023/07/14 | 660 | 663 | 644 | 645 | 289,600 |
2023/07/13 | 641 | 665 | 640 | 660 | 314,300 |
2023/07/12 | 651 | 655 | 632 | 645 | 783,700 |
2023/07/11 | 720 | 720 | 648 | 648 | 2,109,900 |
2023/07/10 | 705 | 720 | 691 | 701 | 826,600 |
2023/07/07 | 696 | 710 | 679 | 702 | 492,400 |
2023/07/06 | 713 | 716 | 697 | 702 | 430,200 |
2023/07/05 | 715 | 722 | 703 | 716 | 490,600 |
2023/07/04 | 714 | 724 | 702 | 715 | 1,008,400 |
2023/07/03 | 685 | 734 | 670 | 729 | 2,765,200 |
2023/06/30 | 639 | 645 | 632 | 645 | 161,400 |
2023/06/29 | 632 | 640 | 630 | 636 | 136,800 |
2023/06/28 | 623 | 627 | 614 | 627 | 158,700 |
2023/06/27 | 624 | 624 | 606 | 618 | 132,300 |
2023/06/26 | 617 | 631 | 613 | 621 | 159,800 |
2023/06/23 | 637 | 654 | 619 | 623 | 372,700 |
2023/06/22 | 642 | 647 | 632 | 636 | 407,200 |
2023/06/21 | 597 | 642 | 593 | 641 | 646,600 |
2023/06/20 | 593 | 603 | 588 | 595 | 268,400 |
2023/06/19 | 597 | 597 | 580 | 594 | 266,700 |
2023/06/16 | 574 | 589 | 574 | 585 | 242,000 |
2023/06/15 | 570 | 576 | 566 | 572 | 119,500 |
2023/06/14 | 571 | 577 | 563 | 569 | 195,800 |
2023/06/13 | 552 | 570 | 551 | 570 | 340,000 |
2023/06/12 | 540 | 552 | 540 | 549 | 127,600 |
2023/06/09 | 540 | 543 | 534 | 538 | 120,500 |
2023/06/08 | 536 | 540 | 531 | 535 | 114,800 |
2023/06/07 | 533 | 546 | 528 | 539 | 231,000 |
2023/06/06 | 530 | 537 | 528 | 532 | 86,000 |
2023/06/05 | 529 | 535 | 526 | 535 | 119,700 |
2023/06/02 | 518 | 522 | 516 | 519 | 66,500 |
2023/06/01 | 526 | 527 | 511 | 515 | 196,500 |
2023/05/31 | 537 | 545 | 529 | 531 | 158,200 |
2023/05/30 | 540 | 549 | 540 | 544 | 152,100 |
2023/05/29 | 554 | 557 | 544 | 548 | 346,600 |
2023/05/26 | 554 | 559 | 552 | 553 | 160,100 |
2023/05/25 | 548 | 553 | 548 | 550 | 115,300 |
2023/05/24 | 547 | 560 | 546 | 546 | 178,200 |
2023/05/23 | 549 | 558 | 544 | 549 | 316,900 |
2023/05/22 | 538 | 546 | 538 | 546 | 121,800 |
2023/05/19 | 534 | 543 | 534 | 540 | 170,500 |
2023/05/18 | 534 | 535 | 529 | 533 | 108,200 |
2023/05/17 | 533 | 533 | 528 | 529 | 100,500 |
2023/05/16 | 530 | 535 | 528 | 532 | 106,600 |
2023/05/15 | 527 | 534 | 525 | 533 | 96,900 |
2023/05/12 | 539 | 540 | 524 | 526 | 219,700 |
2023/05/11 | 537 | 542 | 534 | 539 | 102,100 |
2023/05/10 | 544 | 544 | 539 | 540 | 132,200 |
2023/05/09 | 539 | 545 | 537 | 543 | 145,800 |
2023/05/08 | 539 | 541 | 535 | 540 | 163,500 |
2023/05/02 | 542 | 542 | 532 | 537 | 224,700 |
2023/05/01 | 529 | 536 | 529 | 536 | 238,100 |
2023/04/28 | 521 | 525 | 516 | 525 | 190,100 |
2023/04/27 | 509 | 516 | 506 | 516 | 115,600 |
2023/04/26 | 510 | 510 | 502 | 509 | 180,300 |
2023/04/25 | 514 | 517 | 510 | 511 | 103,000 |
2023/04/24 | 505 | 512 | 504 | 510 | 136,500 |
2023/04/21 | 515 | 516 | 507 | 507 | 221,500 |
2023/04/20 | 512 | 520 | 508 | 516 | 132,100 |
2023/04/19 | 520 | 522 | 513 | 515 | 182,400 |
2023/04/18 | 521 | 524 | 518 | 522 | 140,100 |
2023/04/17 | 516 | 521 | 510 | 517 | 277,000 |
2023/04/14 | 525 | 525 | 514 | 515 | 191,500 |
2023/04/13 | 515 | 520 | 509 | 517 | 322,900 |
2023/04/12 | 528 | 542 | 516 | 516 | 615,100 |
2023/04/11 | 531 | 533 | 514 | 532 | 852,200 |
2023/04/10 | 548 | 552 | 526 | 530 | 1,551,300 |
2023/04/07 | 583 | 588 | 572 | 578 | 397,400 |
2023/04/06 | 584 | 593 | 577 | 579 | 282,300 |
2023/04/05 | 595 | 595 | 587 | 587 | 160,200 |
2023/04/04 | 608 | 609 | 594 | 599 | 152,900 |
2023/04/03 | 617 | 617 | 606 | 608 | 226,600 |
2023/03/31 | 595 | 608 | 595 | 607 | 225,000 |
2023/03/30 | 585 | 593 | 584 | 591 | 147,000 |
2023/03/29 | 575 | 581 | 572 | 581 | 140,200 |
2023/03/28 | 570 | 574 | 560 | 573 | 144,600 |
2023/03/27 | 565 | 569 | 558 | 569 | 126,300 |
2023/03/24 | 555 | 564 | 554 | 563 | 81,500 |
2023/03/23 | 552 | 560 | 546 | 560 | 101,000 |
2023/03/22 | 556 | 561 | 552 | 554 | 128,700 |
2023/03/20 | 547 | 555 | 542 | 543 | 172,400 |
2023/03/17 | 564 | 567 | 551 | 555 | 161,100 |
2023/03/16 | 555 | 559 | 547 | 555 | 193,600 |
2023/03/15 | 568 | 581 | 563 | 575 | 196,200 |
2023/03/14 | 570 | 570 | 553 | 556 | 259,400 |
2023/03/13 | 573 | 585 | 567 | 585 | 264,300 |
2023/03/10 | 587 | 596 | 579 | 586 | 269,200 |
2023/03/09 | 600 | 610 | 594 | 595 | 245,800 |
2023/03/08 | 580 | 599 | 579 | 599 | 279,700 |
2023/03/07 | 581 | 584 | 572 | 582 | 176,500 |
2023/03/06 | 590 | 594 | 579 | 582 | 239,300 |
2023/03/03 | 586 | 592 | 581 | 589 | 173,500 |
2023/03/02 | 596 | 601 | 577 | 584 | 283,700 |
2023/03/01 | 564 | 596 | 561 | 593 | 355,000 |
2023/02/28 | 573 | 575 | 562 | 565 | 193,000 |
2023/02/27 | 565 | 573 | 561 | 573 | 126,100 |
2023/02/24 | 552 | 563 | 552 | 563 | 132,800 |
2023/02/22 | 560 | 566 | 552 | 552 | 214,100 |
2023/02/21 | 541 | 568 | 541 | 565 | 259,000 |
2023/02/20 | 553 | 558 | 545 | 546 | 123,100 |
2023/02/17 | 539 | 556 | 537 | 553 | 254,300 |
2023/02/16 | 556 | 558 | 546 | 548 | 180,400 |
2023/02/15 | 558 | 559 | 544 | 554 | 238,000 |
2023/02/14 | 560 | 567 | 555 | 561 | 179,300 |
2023/02/13 | 563 | 563 | 551 | 554 | 190,400 |
2023/02/10 | 562 | 568 | 556 | 564 | 223,800 |
2023/02/09 | 577 | 580 | 562 | 562 | 384,300 |
2023/02/08 | 576 | 589 | 571 | 583 | 542,900 |
2023/02/07 | 576 | 581 | 568 | 577 | 552,700 |
2023/02/06 | 560 | 583 | 556 | 578 | 1,076,900 |
2023/02/03 | 550 | 550 | 530 | 534 | 233,400 |
2023/02/02 | 547 | 556 | 537 | 540 | 487,000 |
2023/02/01 | 532 | 544 | 523 | 539 | 456,800 |
2023/01/31 | 507 | 530 | 505 | 528 | 421,500 |
2023/01/30 | 508 | 514 | 503 | 507 | 424,800 |
2023/01/27 | 515 | 520 | 503 | 503 | 374,900 |
2023/01/26 | 486 | 513 | 486 | 506 | 725,500 |
2023/01/25 | 481 | 492 | 479 | 490 | 209,800 |
2023/01/24 | 487 | 497 | 483 | 485 | 340,500 |
2023/01/23 | 486 | 496 | 479 | 483 | 337,800 |
2023/01/20 | 468 | 482 | 465 | 480 | 460,900 |
2023/01/19 | 449 | 455 | 446 | 455 | 190,900 |
2023/01/18 | 462 | 462 | 445 | 455 | 304,400 |
2023/01/17 | 458 | 467 | 452 | 458 | 299,700 |
2023/01/16 | 461 | 471 | 452 | 454 | 489,900 |
2023/01/13 | 473 | 485 | 468 | 469 | 689,300 |
2023/01/12 | 476 | 505 | 465 | 480 | 2,117,400 |
2023/01/11 | 450 | 480 | 439 | 480 | 2,882,600 |
2023/01/10 | 408 | 429 | 406 | 424 | 859,300 |
2023/01/06 | 394 | 405 | 391 | 405 | 215,200 |
2023/01/05 | 398 | 398 | 392 | 396 | 125,400 |
2023/01/04 | 406 | 406 | 393 | 395 | 234,300 |