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 |
|---|---|---|---|---|---|
| 2024/12/30 | 625 | 628 | 621 | 627 | 89,600 |
| 2024/12/27 | 616 | 623 | 611 | 623 | 88,700 |
| 2024/12/26 | 606 | 615 | 604 | 615 | 164,700 |
| 2024/12/25 | 604 | 604 | 597 | 602 | 102,800 |
| 2024/12/24 | 603 | 606 | 597 | 598 | 54,800 |
| 2024/12/23 | 591 | 603 | 590 | 603 | 82,800 |
| 2024/12/20 | 593 | 597 | 591 | 591 | 70,600 |
| 2024/12/19 | 581 | 590 | 580 | 590 | 45,100 |
| 2024/12/18 | 583 | 590 | 583 | 587 | 35,800 |
| 2024/12/17 | 586 | 590 | 582 | 586 | 73,700 |
| 2024/12/16 | 590 | 593 | 589 | 589 | 31,600 |
| 2024/12/13 | 580 | 591 | 580 | 590 | 94,500 |
| 2024/12/12 | 586 | 588 | 581 | 583 | 68,700 |
| 2024/12/11 | 585 | 585 | 578 | 581 | 66,500 |
| 2024/12/10 | 594 | 600 | 583 | 585 | 105,200 |
| 2024/12/09 | 580 | 591 | 578 | 587 | 75,700 |
| 2024/12/06 | 584 | 586 | 579 | 579 | 43,200 |
| 2024/12/05 | 589 | 591 | 581 | 583 | 44,900 |
| 2024/12/04 | 582 | 588 | 578 | 585 | 95,500 |
| 2024/12/03 | 581 | 590 | 581 | 581 | 74,100 |
| 2024/12/02 | 585 | 586 | 578 | 581 | 103,200 |
| 2024/11/29 | 593 | 593 | 585 | 588 | 73,300 |
| 2024/11/28 | 585 | 593 | 583 | 586 | 166,100 |
| 2024/11/27 | 605 | 606 | 599 | 605 | 538,000 |
| 2024/11/26 | 612 | 616 | 605 | 608 | 85,700 |
| 2024/11/25 | 616 | 617 | 613 | 613 | 101,700 |
| 2024/11/22 | 612 | 617 | 609 | 614 | 96,100 |
| 2024/11/21 | 610 | 615 | 608 | 611 | 114,500 |
| 2024/11/20 | 612 | 620 | 612 | 619 | 69,700 |
| 2024/11/19 | 615 | 620 | 611 | 614 | 73,400 |
| 2024/11/18 | 613 | 616 | 609 | 613 | 68,400 |
| 2024/11/15 | 612 | 619 | 612 | 614 | 56,300 |
| 2024/11/14 | 618 | 620 | 610 | 610 | 85,600 |
| 2024/11/13 | 617 | 623 | 615 | 616 | 96,100 |
| 2024/11/12 | 616 | 623 | 616 | 616 | 113,100 |
| 2024/11/11 | 621 | 622 | 615 | 618 | 62,700 |
| 2024/11/08 | 630 | 630 | 618 | 621 | 119,700 |
| 2024/11/07 | 609 | 627 | 609 | 624 | 183,500 |
| 2024/11/06 | 602 | 611 | 601 | 607 | 98,900 |
| 2024/11/05 | 597 | 602 | 596 | 598 | 68,700 |
| 2024/11/01 | 602 | 604 | 596 | 597 | 113,300 |
| 2024/10/31 | 603 | 612 | 602 | 612 | 104,200 |
| 2024/10/30 | 601 | 609 | 598 | 598 | 158,800 |
| 2024/10/29 | 601 | 608 | 599 | 600 | 92,400 |
| 2024/10/28 | 579 | 605 | 577 | 605 | 130,400 |
| 2024/10/25 | 584 | 585 | 569 | 570 | 73,100 |
| 2024/10/24 | 577 | 585 | 571 | 583 | 105,000 |
| 2024/10/23 | 592 | 599 | 585 | 585 | 93,400 |
| 2024/10/22 | 609 | 609 | 588 | 591 | 140,100 |
| 2024/10/21 | 612 | 613 | 606 | 609 | 112,800 |
| 2024/10/18 | 607 | 610 | 605 | 610 | 59,800 |
| 2024/10/17 | 608 | 612 | 605 | 607 | 79,700 |
| 2024/10/16 | 608 | 613 | 603 | 607 | 99,200 |
| 2024/10/15 | 615 | 619 | 604 | 614 | 134,200 |
| 2024/10/11 | 613 | 627 | 608 | 609 | 251,300 |
| 2024/10/10 | 629 | 643 | 607 | 614 | 1,125,900 |
| 2024/10/09 | 591 | 593 | 571 | 576 | 425,800 |
| 2024/10/08 | 590 | 593 | 582 | 586 | 146,700 |
| 2024/10/07 | 591 | 594 | 587 | 587 | 106,300 |
| 2024/10/04 | 584 | 585 | 580 | 582 | 58,900 |
| 2024/10/03 | 590 | 590 | 580 | 580 | 60,400 |
| 2024/10/02 | 575 | 583 | 575 | 577 | 75,800 |
| 2024/10/01 | 579 | 587 | 575 | 583 | 65,700 |
| 2024/09/30 | 569 | 575 | 567 | 569 | 128,500 |
| 2024/09/27 | 580 | 589 | 577 | 585 | 112,500 |
| 2024/09/26 | 572 | 577 | 563 | 577 | 88,300 |
| 2024/09/25 | 562 | 566 | 559 | 564 | 59,800 |
| 2024/09/24 | 564 | 568 | 559 | 560 | 72,800 |
| 2024/09/20 | 560 | 567 | 555 | 560 | 63,500 |
| 2024/09/19 | 551 | 557 | 551 | 554 | 51,300 |
| 2024/09/18 | 542 | 547 | 539 | 545 | 57,200 |
| 2024/09/17 | 542 | 544 | 529 | 538 | 81,100 |
| 2024/09/13 | 537 | 544 | 535 | 536 | 67,000 |
| 2024/09/12 | 534 | 544 | 533 | 540 | 119,900 |
| 2024/09/11 | 535 | 541 | 518 | 524 | 140,500 |
| 2024/09/10 | 550 | 550 | 538 | 539 | 122,800 |
| 2024/09/09 | 542 | 552 | 533 | 548 | 151,000 |
| 2024/09/06 | 573 | 575 | 550 | 552 | 131,100 |
| 2024/09/05 | 574 | 581 | 566 | 571 | 116,100 |
| 2024/09/04 | 581 | 583 | 572 | 572 | 182,400 |
| 2024/09/03 | 598 | 606 | 597 | 599 | 56,100 |
| 2024/09/02 | 607 | 614 | 595 | 598 | 88,400 |
| 2024/08/30 | 595 | 607 | 594 | 606 | 49,200 |
| 2024/08/29 | 588 | 596 | 587 | 594 | 53,100 |
| 2024/08/28 | 592 | 593 | 585 | 591 | 86,300 |
| 2024/08/27 | 591 | 599 | 582 | 598 | 101,000 |
| 2024/08/26 | 594 | 597 | 591 | 593 | 74,800 |
| 2024/08/23 | 601 | 607 | 597 | 598 | 68,700 |
| 2024/08/22 | 606 | 615 | 601 | 603 | 45,600 |
| 2024/08/21 | 611 | 614 | 606 | 606 | 59,000 |
| 2024/08/20 | 621 | 626 | 616 | 617 | 83,900 |
| 2024/08/19 | 617 | 625 | 607 | 607 | 103,400 |
| 2024/08/16 | 612 | 628 | 612 | 625 | 139,000 |
| 2024/08/15 | 587 | 604 | 585 | 594 | 125,300 |
| 2024/08/14 | 578 | 596 | 574 | 590 | 117,700 |
| 2024/08/13 | 565 | 572 | 558 | 572 | 103,600 |
| 2024/08/09 | 571 | 578 | 553 | 563 | 190,900 |
| 2024/08/08 | 548 | 569 | 545 | 546 | 125,500 |
| 2024/08/07 | 539 | 574 | 532 | 558 | 191,100 |
| 2024/08/06 | 535 | 562 | 528 | 550 | 285,700 |
| 2024/08/05 | 550 | 552 | 500 | 500 | 372,100 |
| 2024/08/02 | 631 | 631 | 600 | 600 | 295,900 |
| 2024/08/01 | 686 | 689 | 649 | 651 | 348,300 |
| 2024/07/31 | 680 | 696 | 671 | 696 | 108,600 |
| 2024/07/30 | 695 | 695 | 682 | 684 | 98,400 |
| 2024/07/29 | 691 | 699 | 690 | 697 | 95,600 |
| 2024/07/26 | 678 | 690 | 674 | 681 | 134,300 |
| 2024/07/25 | 678 | 684 | 666 | 674 | 236,000 |
| 2024/07/24 | 706 | 709 | 687 | 688 | 188,500 |
| 2024/07/23 | 717 | 718 | 705 | 705 | 105,500 |
| 2024/07/22 | 713 | 720 | 701 | 707 | 142,400 |
| 2024/07/19 | 738 | 738 | 709 | 714 | 342,300 |
| 2024/07/18 | 754 | 757 | 738 | 738 | 154,700 |
| 2024/07/17 | 767 | 773 | 750 | 758 | 260,700 |
| 2024/07/16 | 768 | 778 | 756 | 757 | 422,300 |
| 2024/07/12 | 755 | 785 | 747 | 777 | 1,760,600 |
| 2024/07/11 | 704 | 708 | 686 | 689 | 373,200 |
| 2024/07/10 | 712 | 712 | 695 | 703 | 193,800 |
| 2024/07/09 | 713 | 718 | 704 | 706 | 143,300 |
| 2024/07/08 | 719 | 720 | 710 | 711 | 121,800 |
| 2024/07/05 | 722 | 731 | 713 | 717 | 110,200 |
| 2024/07/04 | 724 | 731 | 718 | 724 | 116,700 |
| 2024/07/03 | 722 | 727 | 720 | 725 | 111,700 |
| 2024/07/02 | 720 | 728 | 716 | 721 | 132,000 |
| 2024/07/01 | 722 | 733 | 720 | 723 | 111,800 |
| 2024/06/28 | 723 | 723 | 712 | 722 | 135,900 |
| 2024/06/27 | 712 | 721 | 712 | 720 | 64,200 |
| 2024/06/26 | 716 | 717 | 709 | 714 | 51,600 |
| 2024/06/25 | 709 | 721 | 706 | 712 | 80,900 |
| 2024/06/24 | 718 | 718 | 703 | 709 | 62,800 |
| 2024/06/21 | 722 | 727 | 708 | 715 | 128,200 |
| 2024/06/20 | 711 | 727 | 709 | 727 | 199,000 |
| 2024/06/19 | 689 | 713 | 689 | 711 | 182,300 |
| 2024/06/18 | 682 | 689 | 678 | 686 | 62,000 |
| 2024/06/17 | 687 | 687 | 666 | 674 | 73,900 |
| 2024/06/14 | 665 | 689 | 665 | 688 | 133,300 |
| 2024/06/13 | 681 | 682 | 669 | 669 | 82,600 |
| 2024/06/12 | 682 | 686 | 677 | 682 | 40,900 |
| 2024/06/11 | 683 | 690 | 682 | 683 | 41,800 |
| 2024/06/10 | 665 | 684 | 665 | 682 | 135,200 |
| 2024/06/07 | 664 | 667 | 661 | 665 | 53,400 |
| 2024/06/06 | 680 | 680 | 662 | 664 | 83,300 |
| 2024/06/05 | 682 | 682 | 672 | 675 | 69,800 |
| 2024/06/04 | 693 | 694 | 686 | 689 | 55,100 |
| 2024/06/03 | 690 | 700 | 689 | 696 | 109,200 |
| 2024/05/31 | 676 | 687 | 675 | 685 | 116,500 |
| 2024/05/30 | 656 | 672 | 653 | 672 | 115,200 |
| 2024/05/29 | 687 | 687 | 676 | 676 | 590,500 |
| 2024/05/28 | 685 | 693 | 682 | 683 | 82,800 |
| 2024/05/27 | 684 | 690 | 682 | 687 | 64,900 |
| 2024/05/24 | 689 | 694 | 684 | 684 | 97,200 |
| 2024/05/23 | 698 | 699 | 689 | 696 | 63,400 |
| 2024/05/22 | 704 | 709 | 695 | 695 | 103,300 |
| 2024/05/21 | 717 | 719 | 708 | 709 | 101,400 |
| 2024/05/20 | 710 | 727 | 710 | 716 | 146,900 |
| 2024/05/17 | 696 | 706 | 692 | 704 | 98,500 |
| 2024/05/16 | 707 | 713 | 698 | 700 | 126,500 |
| 2024/05/15 | 713 | 715 | 700 | 700 | 176,100 |
| 2024/05/14 | 722 | 723 | 711 | 713 | 180,900 |
| 2024/05/13 | 717 | 723 | 715 | 720 | 144,600 |
| 2024/05/10 | 715 | 720 | 708 | 715 | 173,100 |
| 2024/05/09 | 713 | 716 | 700 | 712 | 105,300 |
| 2024/05/08 | 708 | 716 | 703 | 709 | 183,400 |
| 2024/05/07 | 706 | 716 | 705 | 711 | 206,700 |
| 2024/05/02 | 676 | 698 | 675 | 697 | 187,000 |
| 2024/05/01 | 675 | 678 | 667 | 674 | 97,100 |
| 2024/04/30 | 662 | 682 | 662 | 679 | 121,100 |
| 2024/04/26 | 656 | 661 | 650 | 661 | 89,100 |
| 2024/04/25 | 661 | 668 | 655 | 656 | 78,700 |
| 2024/04/24 | 657 | 670 | 657 | 666 | 135,800 |
| 2024/04/23 | 659 | 660 | 648 | 652 | 96,100 |
| 2024/04/22 | 660 | 661 | 651 | 654 | 118,700 |
| 2024/04/19 | 665 | 670 | 646 | 650 | 195,200 |
| 2024/04/18 | 662 | 676 | 658 | 673 | 107,200 |
| 2024/04/17 | 668 | 676 | 660 | 668 | 141,400 |
| 2024/04/16 | 685 | 688 | 668 | 668 | 202,200 |
| 2024/04/15 | 688 | 698 | 688 | 692 | 76,000 |
| 2024/04/12 | 703 | 703 | 692 | 695 | 88,100 |
| 2024/04/11 | 698 | 703 | 693 | 696 | 133,700 |
| 2024/04/10 | 703 | 705 | 697 | 705 | 122,700 |
| 2024/04/09 | 683 | 703 | 678 | 703 | 201,300 |
| 2024/04/08 | 662 | 693 | 654 | 681 | 662,300 |
| 2024/04/05 | 708 | 711 | 697 | 703 | 403,500 |
| 2024/04/04 | 728 | 733 | 719 | 722 | 196,100 |
| 2024/04/03 | 724 | 733 | 710 | 724 | 242,600 |
| 2024/04/02 | 755 | 756 | 738 | 741 | 193,100 |
| 2024/04/01 | 781 | 784 | 753 | 755 | 355,600 |
| 2024/03/29 | 755 | 772 | 752 | 767 | 201,700 |
| 2024/03/28 | 750 | 762 | 745 | 751 | 224,800 |
| 2024/03/27 | 732 | 748 | 730 | 743 | 187,800 |
| 2024/03/26 | 720 | 732 | 714 | 727 | 104,600 |
| 2024/03/25 | 716 | 733 | 713 | 720 | 158,500 |
| 2024/03/22 | 728 | 738 | 723 | 723 | 156,300 |
| 2024/03/21 | 725 | 732 | 718 | 719 | 204,800 |
| 2024/03/19 | 700 | 720 | 698 | 720 | 163,600 |
| 2024/03/18 | 683 | 712 | 681 | 705 | 219,700 |
| 2024/03/15 | 666 | 681 | 664 | 676 | 125,600 |
| 2024/03/14 | 669 | 674 | 664 | 670 | 65,700 |
| 2024/03/13 | 681 | 684 | 660 | 669 | 180,800 |
| 2024/03/12 | 666 | 679 | 662 | 678 | 85,000 |
| 2024/03/11 | 695 | 699 | 669 | 672 | 238,500 |
| 2024/03/08 | 682 | 729 | 680 | 716 | 348,000 |
| 2024/03/07 | 707 | 709 | 687 | 692 | 181,500 |
| 2024/03/06 | 665 | 697 | 664 | 697 | 269,000 |
| 2024/03/05 | 657 | 675 | 654 | 671 | 137,400 |
| 2024/03/04 | 660 | 666 | 655 | 660 | 120,200 |
| 2024/03/01 | 666 | 666 | 657 | 664 | 138,600 |
| 2024/02/29 | 665 | 672 | 661 | 666 | 96,800 |
| 2024/02/28 | 670 | 678 | 665 | 669 | 101,300 |
| 2024/02/27 | 656 | 674 | 656 | 667 | 150,200 |
| 2024/02/26 | 662 | 668 | 656 | 656 | 127,500 |
| 2024/02/22 | 637 | 659 | 630 | 655 | 248,700 |
| 2024/02/21 | 638 | 641 | 630 | 631 | 150,200 |
| 2024/02/20 | 643 | 647 | 638 | 638 | 159,500 |
| 2024/02/19 | 636 | 645 | 635 | 642 | 152,200 |
| 2024/02/16 | 636 | 649 | 631 | 643 | 208,600 |
| 2024/02/15 | 661 | 661 | 637 | 638 | 224,300 |
| 2024/02/14 | 669 | 669 | 651 | 654 | 153,500 |
| 2024/02/13 | 659 | 671 | 656 | 670 | 237,900 |
| 2024/02/09 | 661 | 667 | 655 | 655 | 136,500 |
| 2024/02/08 | 667 | 669 | 655 | 669 | 155,700 |
| 2024/02/07 | 657 | 675 | 657 | 668 | 220,800 |
| 2024/02/06 | 665 | 672 | 658 | 659 | 147,900 |
| 2024/02/05 | 655 | 665 | 652 | 660 | 264,000 |
| 2024/02/02 | 656 | 656 | 646 | 649 | 137,700 |
| 2024/02/01 | 660 | 662 | 653 | 654 | 162,500 |
| 2024/01/31 | 657 | 664 | 654 | 663 | 153,200 |
| 2024/01/30 | 657 | 665 | 653 | 661 | 196,400 |
| 2024/01/29 | 648 | 654 | 646 | 652 | 116,200 |
| 2024/01/26 | 651 | 663 | 645 | 646 | 234,600 |
| 2024/01/25 | 648 | 657 | 644 | 652 | 175,700 |
| 2024/01/24 | 654 | 656 | 640 | 645 | 268,000 |
| 2024/01/23 | 668 | 675 | 652 | 654 | 362,300 |
| 2024/01/22 | 658 | 673 | 652 | 672 | 371,600 |
| 2024/01/19 | 657 | 662 | 649 | 651 | 309,700 |
| 2024/01/18 | 652 | 664 | 651 | 651 | 377,100 |
| 2024/01/17 | 678 | 689 | 655 | 655 | 688,200 |
| 2024/01/16 | 675 | 694 | 670 | 683 | 1,215,100 |
| 2024/01/15 | 649 | 689 | 645 | 684 | 2,674,300 |
| 2024/01/12 | 616 | 616 | 600 | 616 | 931,400 |
| 2024/01/11 | 519 | 521 | 516 | 516 | 198,700 |
| 2024/01/10 | 513 | 516 | 511 | 514 | 124,800 |
| 2024/01/09 | 508 | 518 | 506 | 514 | 228,400 |
| 2024/01/05 | 515 | 515 | 502 | 502 | 142,200 |
| 2024/01/04 | 495 | 511 | 488 | 508 | 120,600 |