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 |
|---|---|---|---|---|---|
| 2024/07/26 | 399 | 400 | 392 | 395 | 4,500 |
| 2024/07/25 | 422 | 422 | 393 | 397 | 17,600 |
| 2024/07/24 | 420 | 421 | 414 | 416 | 6,500 |
| 2024/07/23 | 428 | 428 | 418 | 420 | 9,500 |
| 2024/07/22 | 423 | 423 | 418 | 422 | 10,700 |
| 2024/07/19 | 423 | 423 | 420 | 420 | 2,800 |
| 2024/07/18 | 422 | 424 | 420 | 421 | 1,400 |
| 2024/07/17 | 420 | 422 | 419 | 421 | 3,700 |
| 2024/07/16 | 424 | 424 | 419 | 419 | 2,400 |
| 2024/07/12 | 420 | 422 | 420 | 422 | 1,500 |
| 2024/07/11 | 422 | 422 | 419 | 420 | 2,300 |
| 2024/07/10 | 423 | 423 | 415 | 419 | 9,300 |
| 2024/07/09 | 424 | 430 | 419 | 423 | 27,000 |
| 2024/07/08 | 421 | 429 | 421 | 423 | 27,300 |
| 2024/07/05 | 422 | 422 | 418 | 421 | 3,200 |
| 2024/07/04 | 416 | 421 | 415 | 421 | 5,900 |
| 2024/07/03 | 413 | 419 | 413 | 416 | 4,500 |
| 2024/07/02 | 409 | 414 | 409 | 413 | 3,300 |
| 2024/07/01 | 405 | 411 | 402 | 411 | 5,500 |
| 2024/06/28 | 404 | 406 | 402 | 402 | 800 |
| 2024/06/27 | 409 | 410 | 400 | 403 | 6,400 |
| 2024/06/25 | 407 | 407 | 404 | 404 | 900 |
| 2024/06/24 | 407 | 410 | 393 | 405 | 5,500 |
| 2024/06/21 | 404 | 406 | 404 | 405 | 1,200 |
| 2024/06/20 | 400 | 406 | 400 | 402 | 4,300 |
| 2024/06/19 | 407 | 411 | 405 | 408 | 6,800 |
| 2024/06/18 | 409 | 410 | 405 | 405 | 4,000 |
| 2024/06/17 | 406 | 406 | 405 | 405 | 1,100 |
| 2024/06/14 | 409 | 409 | 405 | 405 | 900 |
| 2024/06/13 | 407 | 407 | 404 | 404 | 500 |
| 2024/06/12 | 410 | 410 | 408 | 408 | 700 |
| 2024/06/11 | 409 | 409 | 409 | 409 | 400 |
| 2024/06/10 | 410 | 410 | 406 | 410 | 3,900 |
| 2024/06/07 | 409 | 410 | 409 | 410 | 400 |
| 2024/06/06 | 409 | 410 | 408 | 410 | 400 |
| 2024/06/05 | 410 | 410 | 409 | 410 | 2,000 |
| 2024/06/04 | 409 | 409 | 406 | 409 | 10,700 |
| 2024/06/03 | 410 | 410 | 410 | 410 | 300 |
| 2024/05/31 | 407 | 409 | 407 | 409 | 600 |
| 2024/05/30 | 406 | 409 | 406 | 407 | 500 |
| 2024/05/29 | 410 | 410 | 409 | 409 | 600 |
| 2024/05/28 | 410 | 412 | 410 | 412 | 1,400 |
| 2024/05/27 | 410 | 410 | 409 | 410 | 1,400 |
| 2024/05/24 | 408 | 410 | 408 | 410 | 600 |
| 2024/05/23 | 410 | 410 | 410 | 410 | 500 |
| 2024/05/22 | 410 | 412 | 408 | 412 | 1,600 |
| 2024/05/21 | 410 | 412 | 409 | 412 | 2,000 |
| 2024/05/20 | 409 | 410 | 407 | 410 | 1,200 |
| 2024/05/17 | 408 | 409 | 402 | 409 | 1,200 |
| 2024/05/16 | 411 | 411 | 401 | 408 | 12,800 |
| 2024/05/15 | 416 | 416 | 411 | 411 | 600 |
| 2024/05/14 | 412 | 414 | 409 | 411 | 3,200 |
| 2024/05/13 | 413 | 415 | 413 | 415 | 2,700 |
| 2024/05/10 | 415 | 415 | 412 | 414 | 4,500 |
| 2024/05/09 | 415 | 415 | 415 | 415 | 300 |
| 2024/05/08 | 419 | 419 | 412 | 412 | 2,100 |
| 2024/05/07 | 427 | 429 | 407 | 414 | 18,000 |
| 2024/05/02 | 411 | 476 | 411 | 425 | 38,500 |
| 2024/05/01 | 409 | 414 | 409 | 414 | 1,800 |
| 2024/04/30 | 410 | 411 | 409 | 409 | 1,600 |
| 2024/04/26 | 408 | 412 | 408 | 412 | 2,200 |
| 2024/04/25 | 409 | 413 | 407 | 407 | 3,800 |
| 2024/04/24 | 413 | 414 | 413 | 414 | 2,200 |
| 2024/04/23 | 416 | 417 | 410 | 414 | 1,000 |
| 2024/04/22 | 415 | 415 | 412 | 415 | 2,100 |
| 2024/04/19 | 419 | 420 | 409 | 416 | 2,300 |
| 2024/04/18 | 419 | 421 | 419 | 421 | 900 |
| 2024/04/17 | 416 | 416 | 414 | 414 | 3,300 |
| 2024/04/16 | 418 | 420 | 416 | 416 | 700 |
| 2024/04/15 | 420 | 420 | 420 | 420 | 3,200 |
| 2024/04/12 | 421 | 426 | 416 | 422 | 3,000 |
| 2024/04/11 | 427 | 427 | 425 | 426 | 7,800 |
| 2024/04/10 | 434 | 434 | 429 | 429 | 5,700 |
| 2024/04/09 | 430 | 430 | 425 | 430 | 800 |
| 2024/04/08 | 432 | 432 | 428 | 428 | 8,000 |
| 2024/04/05 | 407 | 435 | 407 | 433 | 47,000 |
| 2024/04/04 | 425 | 429 | 421 | 429 | 1,100 |
| 2024/04/03 | 433 | 433 | 420 | 429 | 3,900 |
| 2024/04/02 | 433 | 433 | 431 | 433 | 800 |
| 2024/04/01 | 441 | 441 | 430 | 433 | 1,900 |
| 2024/03/29 | 425 | 427 | 422 | 426 | 3,400 |
| 2024/03/28 | 425 | 433 | 425 | 426 | 3,100 |
| 2024/03/27 | 439 | 440 | 424 | 437 | 14,000 |
| 2024/03/26 | 438 | 442 | 434 | 442 | 1,700 |
| 2024/03/25 | 444 | 444 | 434 | 438 | 6,000 |
| 2024/03/22 | 434 | 438 | 433 | 438 | 4,300 |
| 2024/03/21 | 429 | 432 | 428 | 432 | 5,500 |
| 2024/03/19 | 421 | 429 | 419 | 425 | 6,800 |
| 2024/03/18 | 422 | 426 | 407 | 414 | 30,900 |
| 2024/03/15 | 437 | 437 | 434 | 434 | 2,500 |
| 2024/03/14 | 433 | 434 | 420 | 434 | 2,800 |
| 2024/03/13 | 430 | 431 | 430 | 431 | 500 |
| 2024/03/12 | 439 | 439 | 426 | 429 | 11,600 |
| 2024/03/11 | 440 | 440 | 437 | 438 | 2,300 |
| 2024/03/08 | 440 | 443 | 438 | 440 | 3,300 |
| 2024/03/07 | 444 | 444 | 435 | 440 | 2,500 |
| 2024/03/06 | 449 | 449 | 442 | 444 | 4,300 |
| 2024/03/05 | 447 | 447 | 442 | 447 | 1,300 |
| 2024/03/04 | 452 | 452 | 440 | 447 | 4,200 |
| 2024/03/01 | 447 | 452 | 444 | 452 | 2,600 |
| 2024/02/29 | 452 | 452 | 446 | 450 | 600 |
| 2024/02/28 | 449 | 453 | 449 | 453 | 4,900 |
| 2024/02/27 | 451 | 453 | 450 | 451 | 1,900 |
| 2024/02/26 | 455 | 455 | 450 | 451 | 4,300 |
| 2024/02/22 | 453 | 453 | 437 | 449 | 13,100 |
| 2024/02/21 | 450 | 455 | 439 | 453 | 15,900 |
| 2024/02/20 | 444 | 444 | 435 | 444 | 4,700 |
| 2024/02/19 | 420 | 453 | 418 | 440 | 40,300 |
| 2024/02/16 | 416 | 420 | 415 | 420 | 3,300 |
| 2024/02/15 | 419 | 421 | 412 | 412 | 5,900 |
| 2024/02/14 | 420 | 421 | 415 | 421 | 5,900 |
| 2024/02/13 | 427 | 427 | 421 | 421 | 7,700 |
| 2024/02/09 | 423 | 423 | 419 | 423 | 2,900 |
| 2024/02/08 | 427 | 427 | 423 | 423 | 4,700 |
| 2024/02/07 | 423 | 426 | 421 | 423 | 1,400 |
| 2024/02/06 | 424 | 426 | 420 | 423 | 3,700 |
| 2024/02/05 | 417 | 420 | 417 | 420 | 1,300 |
| 2024/02/02 | 416 | 417 | 413 | 416 | 2,200 |
| 2024/02/01 | 418 | 418 | 411 | 414 | 3,400 |
| 2024/01/31 | 415 | 418 | 411 | 418 | 3,700 |
| 2024/01/30 | 412 | 418 | 412 | 414 | 2,000 |
| 2024/01/29 | 415 | 416 | 409 | 414 | 3,100 |
| 2024/01/26 | 403 | 417 | 403 | 415 | 19,500 |
| 2024/01/25 | 408 | 408 | 403 | 403 | 1,700 |
| 2024/01/24 | 404 | 406 | 399 | 403 | 7,000 |
| 2024/01/23 | 414 | 435 | 395 | 406 | 92,000 |
| 2024/01/22 | 411 | 411 | 398 | 408 | 9,900 |
| 2024/01/19 | 405 | 408 | 404 | 406 | 2,700 |
| 2024/01/18 | 404 | 407 | 403 | 405 | 3,800 |
| 2024/01/17 | 403 | 407 | 403 | 406 | 3,800 |
| 2024/01/16 | 409 | 409 | 399 | 406 | 7,100 |
| 2024/01/15 | 408 | 408 | 402 | 406 | 3,800 |
| 2024/01/12 | 407 | 407 | 396 | 402 | 14,200 |
| 2024/01/11 | 402 | 413 | 399 | 405 | 12,500 |
| 2024/01/10 | 398 | 404 | 394 | 404 | 8,600 |
| 2024/01/09 | 390 | 396 | 386 | 390 | 13,900 |
| 2024/01/05 | 386 | 390 | 386 | 390 | 2,800 |
| 2024/01/04 | 385 | 390 | 380 | 384 | 11,100 |
| 2023/12/29 | 378 | 383 | 377 | 380 | 2,600 |
| 2023/12/28 | 382 | 382 | 372 | 378 | 4,200 |
| 2023/12/27 | 369 | 377 | 368 | 371 | 19,100 |
| 2023/12/26 | 370 | 373 | 369 | 369 | 4,700 |
| 2023/12/25 | 381 | 381 | 364 | 370 | 15,400 |
| 2023/12/22 | 380 | 386 | 378 | 382 | 6,600 |
| 2023/12/21 | 382 | 385 | 377 | 382 | 8,500 |
| 2023/12/20 | 385 | 385 | 379 | 382 | 12,800 |
| 2023/12/19 | 390 | 390 | 381 | 387 | 19,600 |
| 2023/12/18 | 390 | 390 | 382 | 390 | 34,100 |
| 2023/12/15 | 404 | 404 | 382 | 397 | 21,200 |
| 2023/12/14 | 404 | 404 | 398 | 400 | 5,400 |
| 2023/12/13 | 413 | 413 | 395 | 403 | 12,700 |
| 2023/12/12 | 413 | 415 | 411 | 413 | 3,500 |
| 2023/12/11 | 420 | 420 | 408 | 413 | 22,800 |
| 2023/12/08 | 422 | 425 | 416 | 424 | 8,900 |
| 2023/12/07 | 430 | 430 | 422 | 424 | 2,800 |
| 2023/12/06 | 425 | 436 | 421 | 430 | 6,300 |
| 2023/12/05 | 424 | 425 | 421 | 425 | 23,700 |
| 2023/12/04 | 421 | 422 | 419 | 419 | 6,000 |
| 2023/12/01 | 429 | 430 | 422 | 423 | 3,300 |
| 2023/11/30 | 424 | 432 | 422 | 430 | 2,600 |
| 2023/11/29 | 432 | 432 | 414 | 421 | 7,000 |
| 2023/11/28 | 433 | 441 | 432 | 433 | 2,100 |
| 2023/11/27 | 435 | 435 | 432 | 432 | 700 |
| 2023/11/24 | 435 | 438 | 430 | 435 | 2,800 |
| 2023/11/22 | 433 | 447 | 426 | 434 | 5,100 |
| 2023/11/21 | 436 | 436 | 431 | 431 | 2,500 |
| 2023/11/20 | 435 | 435 | 432 | 432 | 2,200 |
| 2023/11/17 | 440 | 440 | 430 | 434 | 7,900 |
| 2023/11/16 | 440 | 440 | 431 | 434 | 11,900 |
| 2023/11/15 | 449 | 450 | 426 | 443 | 13,700 |
| 2023/11/14 | 445 | 457 | 445 | 453 | 4,200 |
| 2023/11/13 | 445 | 451 | 442 | 445 | 3,300 |
| 2023/11/10 | 439 | 450 | 437 | 445 | 5,500 |
| 2023/11/09 | 441 | 448 | 440 | 448 | 2,200 |
| 2023/11/08 | 452 | 452 | 441 | 441 | 2,400 |
| 2023/11/07 | 444 | 453 | 442 | 444 | 2,000 |
| 2023/11/06 | 440 | 445 | 439 | 439 | 4,400 |
| 2023/11/02 | 446 | 446 | 433 | 435 | 8,500 |
| 2023/11/01 | 444 | 444 | 444 | 444 | 300 |
| 2023/10/31 | 445 | 446 | 445 | 445 | 400 |
| 2023/10/30 | 456 | 456 | 445 | 445 | 1,700 |
| 2023/10/27 | 459 | 459 | 459 | 459 | 200 |
| 2023/10/26 | 447 | 455 | 443 | 455 | 500 |
| 2023/10/25 | 452 | 452 | 443 | 444 | 1,400 |
| 2023/10/24 | 448 | 453 | 440 | 453 | 1,100 |
| 2023/10/23 | 447 | 447 | 440 | 440 | 800 |
| 2023/10/20 | 435 | 444 | 428 | 444 | 35,200 |
| 2023/10/19 | 450 | 450 | 441 | 441 | 2,600 |
| 2023/10/18 | 440 | 450 | 439 | 444 | 10,300 |
| 2023/10/17 | 451 | 451 | 440 | 444 | 3,200 |
| 2023/10/16 | 439 | 446 | 439 | 444 | 1,500 |
| 2023/10/13 | 445 | 455 | 443 | 444 | 20,500 |
| 2023/10/12 | 449 | 457 | 448 | 449 | 3,400 |
| 2023/10/11 | 456 | 456 | 451 | 452 | 2,100 |
| 2023/10/10 | 448 | 453 | 442 | 450 | 6,400 |
| 2023/10/06 | 437 | 447 | 435 | 441 | 13,000 |
| 2023/10/05 | 448 | 452 | 445 | 445 | 9,400 |
| 2023/10/04 | 451 | 464 | 446 | 448 | 7,700 |
| 2023/10/03 | 453 | 461 | 452 | 458 | 4,900 |
| 2023/10/02 | 471 | 471 | 455 | 459 | 3,600 |