三光産業(7922)の株価時系列情報
三光産業(7922)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 397 | 402 | 397 | 400 | 3,600 |
| 2025/08/07 | 401 | 402 | 396 | 398 | 7,400 |
| 2025/08/06 | 401 | 402 | 400 | 402 | 1,500 |
| 2025/08/05 | 400 | 404 | 399 | 400 | 2,400 |
| 2025/08/04 | 401 | 404 | 399 | 404 | 6,300 |
| 2025/08/01 | 404 | 405 | 403 | 404 | 3,600 |
| 2025/07/31 | 406 | 408 | 404 | 405 | 1,900 |
| 2025/07/30 | 411 | 411 | 403 | 403 | 5,300 |
| 2025/07/29 | 415 | 415 | 410 | 411 | 3,200 |
| 2025/07/28 | 415 | 415 | 410 | 414 | 3,600 |
| 2025/07/25 | 410 | 410 | 406 | 408 | 900 |
| 2025/07/24 | 408 | 410 | 408 | 410 | 700 |
| 2025/07/23 | 408 | 410 | 400 | 403 | 17,700 |
| 2025/07/22 | 406 | 406 | 399 | 403 | 10,700 |
| 2025/07/18 | 406 | 406 | 403 | 406 | 1,900 |
| 2025/07/17 | 407 | 407 | 406 | 406 | 2,000 |
| 2025/07/16 | 405 | 406 | 402 | 406 | 1,100 |
| 2025/07/15 | 406 | 407 | 404 | 407 | 1,800 |
| 2025/07/14 | 398 | 403 | 398 | 403 | 3,400 |
| 2025/07/11 | 400 | 401 | 399 | 401 | 1,600 |
| 2025/07/10 | 408 | 409 | 400 | 400 | 8,000 |
| 2025/07/09 | 401 | 403 | 400 | 403 | 1,800 |
| 2025/07/08 | 401 | 401 | 399 | 401 | 2,700 |
| 2025/07/07 | 403 | 403 | 400 | 400 | 800 |
| 2025/07/04 | 406 | 406 | 401 | 404 | 4,200 |
| 2025/07/03 | 400 | 400 | 396 | 398 | 1,800 |
| 2025/07/02 | 397 | 400 | 397 | 398 | 1,200 |
| 2025/07/01 | 398 | 404 | 398 | 398 | 2,500 |
| 2025/06/30 | 395 | 401 | 395 | 398 | 6,300 |
| 2025/06/27 | 393 | 395 | 391 | 395 | 2,400 |
| 2025/06/25 | 399 | 399 | 393 | 393 | 2,800 |
| 2025/06/24 | 395 | 396 | 394 | 394 | 3,000 |
| 2025/06/23 | 396 | 396 | 382 | 387 | 3,800 |
| 2025/06/20 | 399 | 399 | 396 | 396 | 2,600 |
| 2025/06/19 | 398 | 400 | 395 | 399 | 5,500 |
| 2025/06/18 | 398 | 399 | 395 | 396 | 2,400 |
| 2025/06/17 | 395 | 398 | 387 | 398 | 3,900 |
| 2025/06/16 | 390 | 390 | 387 | 387 | 1,800 |
| 2025/06/13 | 397 | 397 | 383 | 383 | 3,000 |
| 2025/06/12 | 389 | 390 | 389 | 389 | 700 |
| 2025/06/11 | 387 | 388 | 387 | 387 | 2,500 |
| 2025/06/10 | 386 | 387 | 383 | 387 | 2,900 |
| 2025/06/09 | 389 | 389 | 373 | 379 | 5,800 |
| 2025/06/06 | 379 | 382 | 376 | 381 | 3,500 |
| 2025/06/05 | 373 | 380 | 373 | 380 | 3,000 |
| 2025/06/04 | 377 | 380 | 368 | 374 | 15,600 |
| 2025/06/03 | 383 | 384 | 375 | 380 | 11,600 |
| 2025/06/02 | 393 | 393 | 376 | 383 | 3,100 |
| 2025/05/30 | 395 | 395 | 389 | 393 | 400 |
| 2025/05/29 | 380 | 396 | 379 | 395 | 4,000 |
| 2025/05/28 | 391 | 394 | 382 | 382 | 7,000 |
| 2025/05/27 | 392 | 392 | 388 | 392 | 1,500 |
| 2025/05/26 | 402 | 402 | 391 | 393 | 2,200 |
| 2025/05/23 | 398 | 404 | 396 | 402 | 4,100 |
| 2025/05/22 | 397 | 400 | 392 | 398 | 4,700 |
| 2025/05/21 | 402 | 403 | 395 | 398 | 3,300 |
| 2025/05/20 | 400 | 403 | 400 | 400 | 3,100 |
| 2025/05/19 | 406 | 406 | 397 | 399 | 4,500 |
| 2025/05/16 | 415 | 416 | 406 | 406 | 6,200 |
| 2025/05/15 | 415 | 422 | 409 | 421 | 8,900 |
| 2025/05/14 | 418 | 420 | 415 | 415 | 22,100 |
| 2025/05/13 | 415 | 424 | 407 | 419 | 17,700 |
| 2025/05/12 | 412 | 414 | 405 | 412 | 6,800 |
| 2025/05/09 | 408 | 411 | 405 | 410 | 8,200 |
| 2025/05/08 | 400 | 420 | 400 | 410 | 26,900 |
| 2025/05/02 | 405 | 408 | 402 | 402 | 2,900 |
| 2025/05/01 | 420 | 433 | 402 | 402 | 62,000 |
| 2025/04/30 | 420 | 420 | 410 | 410 | 4,400 |
| 2025/04/28 | 420 | 423 | 420 | 422 | 5,700 |
| 2025/04/25 | 419 | 420 | 418 | 420 | 1,400 |
| 2025/04/24 | 416 | 420 | 414 | 418 | 5,300 |
| 2025/04/23 | 415 | 420 | 412 | 420 | 10,300 |
| 2025/04/22 | 425 | 455 | 408 | 411 | 130,600 |
| 2025/04/21 | 389 | 445 | 386 | 425 | 134,500 |
| 2025/04/18 | 394 | 395 | 389 | 395 | 2,200 |
| 2025/04/17 | 386 | 398 | 385 | 393 | 3,600 |
| 2025/04/16 | 385 | 391 | 369 | 390 | 7,900 |
| 2025/04/15 | 381 | 381 | 375 | 375 | 3,200 |
| 2025/04/14 | 380 | 385 | 377 | 377 | 3,700 |
| 2025/04/11 | 349 | 359 | 349 | 359 | 4,700 |
| 2025/04/10 | 370 | 370 | 355 | 365 | 5,100 |
| 2025/04/09 | 332 | 343 | 327 | 338 | 3,800 |
| 2025/04/08 | 340 | 348 | 324 | 348 | 11,900 |
| 2025/04/07 | 365 | 366 | 298 | 316 | 45,300 |
| 2025/04/04 | 381 | 390 | 370 | 378 | 10,000 |
| 2025/04/03 | 376 | 393 | 376 | 393 | 9,100 |
| 2025/04/02 | 395 | 395 | 395 | 395 | 20,900 |
| 2025/04/01 | 392 | 400 | 390 | 390 | 4,900 |
| 2025/03/31 | 388 | 394 | 386 | 387 | 1,100 |
| 2025/03/28 | 397 | 399 | 377 | 392 | 2,000 |
| 2025/03/27 | 398 | 404 | 398 | 402 | 1,200 |
| 2025/03/26 | 403 | 403 | 399 | 400 | 2,600 |
| 2025/03/25 | 403 | 404 | 403 | 404 | 2,000 |
| 2025/03/24 | 403 | 403 | 401 | 403 | 1,800 |
| 2025/03/21 | 400 | 401 | 399 | 401 | 4,200 |
| 2025/03/19 | 400 | 400 | 399 | 400 | 2,700 |
| 2025/03/18 | 397 | 401 | 397 | 401 | 700 |
| 2025/03/17 | 388 | 401 | 388 | 401 | 1,900 |
| 2025/03/14 | 400 | 401 | 395 | 395 | 900 |
| 2025/03/13 | 404 | 404 | 404 | 404 | 1,000 |
| 2025/03/11 | 394 | 402 | 392 | 402 | 1,300 |
| 2025/03/10 | 407 | 407 | 394 | 402 | 8,700 |
| 2025/03/07 | 396 | 403 | 393 | 402 | 2,000 |
| 2025/03/06 | 396 | 398 | 396 | 398 | 600 |
| 2025/03/05 | 393 | 400 | 393 | 393 | 2,100 |
| 2025/03/04 | 395 | 395 | 383 | 391 | 1,900 |
| 2025/03/03 | 390 | 397 | 390 | 397 | 5,200 |
| 2025/02/28 | 390 | 390 | 382 | 389 | 600 |
| 2025/02/27 | 395 | 395 | 389 | 395 | 4,100 |
| 2025/02/26 | 386 | 394 | 386 | 394 | 1,200 |
| 2025/02/25 | 400 | 400 | 394 | 394 | 2,200 |
| 2025/02/21 | 387 | 396 | 387 | 396 | 3,700 |
| 2025/02/20 | 396 | 396 | 388 | 388 | 1,400 |
| 2025/02/19 | 394 | 394 | 394 | 394 | 3,200 |
| 2025/02/18 | 386 | 391 | 386 | 390 | 2,100 |
| 2025/02/17 | 389 | 390 | 385 | 387 | 4,900 |
| 2025/02/14 | 388 | 398 | 388 | 389 | 11,100 |
| 2025/02/13 | 391 | 391 | 386 | 386 | 2,900 |
| 2025/02/12 | 390 | 395 | 388 | 395 | 12,200 |
| 2025/02/10 | 400 | 400 | 395 | 395 | 2,500 |
| 2025/02/07 | 382 | 392 | 382 | 392 | 7,500 |
| 2025/02/06 | 387 | 391 | 383 | 383 | 7,800 |
| 2025/02/05 | 383 | 391 | 383 | 389 | 1,200 |
| 2025/02/04 | 389 | 396 | 389 | 391 | 4,100 |
| 2025/02/03 | 405 | 405 | 389 | 389 | 6,300 |
| 2025/01/31 | 394 | 402 | 394 | 402 | 4,700 |
| 2025/01/30 | 392 | 400 | 389 | 395 | 13,000 |
| 2025/01/29 | 393 | 393 | 390 | 392 | 2,900 |
| 2025/01/28 | 393 | 393 | 387 | 387 | 1,800 |
| 2025/01/27 | 391 | 391 | 387 | 387 | 500 |
| 2025/01/24 | 390 | 391 | 388 | 391 | 6,200 |
| 2025/01/23 | 388 | 391 | 388 | 391 | 8,800 |
| 2025/01/22 | 391 | 391 | 388 | 388 | 5,700 |
| 2025/01/21 | 397 | 397 | 392 | 392 | 3,900 |
| 2025/01/20 | 390 | 394 | 390 | 394 | 11,100 |
| 2025/01/17 | 389 | 390 | 386 | 390 | 4,300 |
| 2025/01/16 | 390 | 390 | 387 | 387 | 1,100 |
| 2025/01/15 | 390 | 394 | 384 | 393 | 6,800 |
| 2025/01/14 | 383 | 390 | 383 | 389 | 6,100 |
| 2025/01/10 | 396 | 396 | 391 | 391 | 4,800 |
| 2025/01/09 | 393 | 396 | 391 | 395 | 5,800 |
| 2025/01/08 | 383 | 391 | 381 | 391 | 29,800 |
| 2025/01/07 | 392 | 392 | 374 | 384 | 28,700 |
| 2025/01/06 | 390 | 398 | 390 | 391 | 15,100 |
| 2024/12/30 | 401 | 401 | 380 | 390 | 8,200 |
| 2024/12/27 | 408 | 408 | 400 | 403 | 2,400 |
| 2024/12/26 | 404 | 408 | 404 | 407 | 8,300 |
| 2024/12/25 | 413 | 413 | 399 | 399 | 10,800 |
| 2024/12/24 | 416 | 417 | 410 | 412 | 9,000 |
| 2024/12/23 | 398 | 423 | 396 | 416 | 14,800 |
| 2024/12/20 | 409 | 409 | 401 | 406 | 3,100 |
| 2024/12/19 | 400 | 410 | 397 | 410 | 18,100 |
| 2024/12/18 | 420 | 425 | 410 | 425 | 22,000 |
| 2024/12/17 | 413 | 430 | 413 | 420 | 27,200 |
| 2024/12/16 | 402 | 414 | 402 | 412 | 17,700 |
| 2024/12/13 | 399 | 401 | 396 | 399 | 8,700 |
| 2024/12/12 | 398 | 399 | 395 | 399 | 11,500 |
| 2024/12/11 | 395 | 400 | 394 | 400 | 27,000 |
| 2024/12/10 | 396 | 397 | 394 | 396 | 7,200 |
| 2024/12/09 | 395 | 396 | 393 | 396 | 6,900 |
| 2024/12/06 | 393 | 395 | 393 | 394 | 2,900 |
| 2024/12/05 | 390 | 396 | 385 | 393 | 11,600 |
| 2024/12/04 | 392 | 396 | 391 | 391 | 7,300 |
| 2024/12/03 | 390 | 396 | 386 | 394 | 18,200 |
| 2024/12/02 | 390 | 391 | 385 | 391 | 4,600 |
| 2024/11/29 | 377 | 389 | 377 | 389 | 8,900 |
| 2024/11/28 | 385 | 385 | 377 | 377 | 200 |
| 2024/11/27 | 385 | 385 | 380 | 382 | 1,900 |
| 2024/11/26 | 384 | 384 | 381 | 381 | 400 |
| 2024/11/25 | 385 | 388 | 381 | 384 | 4,600 |
| 2024/11/22 | 383 | 385 | 380 | 385 | 2,800 |
| 2024/11/21 | 381 | 384 | 381 | 381 | 1,900 |
| 2024/11/20 | 378 | 381 | 377 | 380 | 1,900 |
| 2024/11/19 | 378 | 386 | 378 | 379 | 3,400 |
| 2024/11/18 | 374 | 378 | 373 | 378 | 1,000 |
| 2024/11/15 | 372 | 379 | 372 | 375 | 3,900 |
| 2024/11/14 | 378 | 390 | 368 | 373 | 11,200 |
| 2024/11/13 | 386 | 394 | 380 | 380 | 14,600 |
| 2024/11/12 | 385 | 386 | 383 | 385 | 1,200 |
| 2024/11/11 | 388 | 391 | 385 | 386 | 7,000 |
| 2024/11/08 | 384 | 388 | 384 | 386 | 10,700 |
| 2024/11/07 | 385 | 385 | 381 | 381 | 3,400 |
| 2024/11/06 | 381 | 382 | 374 | 379 | 5,600 |
| 2024/11/05 | 376 | 381 | 372 | 381 | 2,400 |
| 2024/11/01 | 381 | 381 | 375 | 377 | 1,800 |
| 2024/10/31 | 374 | 382 | 374 | 382 | 4,200 |
| 2024/10/30 | 380 | 380 | 368 | 375 | 4,400 |
| 2024/10/29 | 379 | 381 | 376 | 376 | 1,200 |
| 2024/10/28 | 368 | 375 | 366 | 375 | 1,900 |
| 2024/10/25 | 379 | 379 | 369 | 369 | 2,900 |
| 2024/10/24 | 375 | 378 | 373 | 377 | 2,800 |
| 2024/10/23 | 380 | 381 | 372 | 375 | 8,000 |
| 2024/10/22 | 386 | 386 | 378 | 380 | 5,100 |
| 2024/10/21 | 380 | 385 | 380 | 385 | 7,200 |
| 2024/10/18 | 391 | 394 | 362 | 375 | 22,400 |
| 2024/10/17 | 409 | 409 | 384 | 386 | 26,700 |
| 2024/10/16 | 394 | 410 | 394 | 394 | 18,400 |
| 2024/10/15 | 385 | 407 | 385 | 392 | 54,600 |
| 2024/10/11 | 375 | 397 | 373 | 381 | 42,600 |
| 2024/10/10 | 373 | 381 | 369 | 376 | 17,100 |