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
1992/12/25 1,130 1,130 1,130 1,130 2,000
1992/12/21 1,020 1,100 1,020 1,100 4,000
1992/12/18 1,030 1,030 1,000 1,000 12,000
1992/12/17 1,030 1,030 1,030 1,030 1,000
1992/12/16 1,040 1,040 1,040 1,040 3,000
1992/12/15 1,050 1,050 1,050 1,050 2,000
1992/12/14 1,050 1,050 1,050 1,050 5,000
1992/12/11 1,050 1,050 1,050 1,050 1,000
1992/12/09 1,120 1,120 1,120 1,120 1,000
1992/12/08 1,130 1,130 1,130 1,130 2,000
1992/12/07 1,140 1,140 1,140 1,140 1,000
1992/12/02 1,200 1,200 1,200 1,200 1,000
1992/12/01 1,200 1,200 1,200 1,200 1,000
1992/11/25 1,350 1,350 1,300 1,300 3,000
1992/11/24 1,300 1,300 1,300 1,300 3,000
1992/11/17 1,000 1,000 1,000 1,000 1,000
1992/11/12 1,200 1,200 1,200 1,200 1,000
1992/10/26 1,420 1,420 1,420 1,420 1,000
1992/10/23 1,400 1,400 1,400 1,400 1,000
1992/10/22 1,400 1,400 1,400 1,400 1,000
1992/10/20 1,570 1,570 1,410 1,410 3,000
1992/10/15 1,600 1,600 1,600 1,600 1,000
1992/10/13 1,700 1,700 1,700 1,700 3,000
1992/10/06 1,700 1,700 1,700 1,700 1,000
1992/09/29 1,880 1,880 1,880 1,880 1,000
1992/09/25 1,890 1,890 1,890 1,890 2,000
1992/09/21 1,920 1,920 1,920 1,920 2,000
1992/09/07 1,700 1,700 1,700 1,700 1,000
1992/09/01 1,700 1,700 1,700 1,700 2,000
1992/08/31 1,590 1,620 1,580 1,620 4,000
1992/08/28 1,560 1,560 1,560 1,560 1,000
1992/08/27 1,530 1,530 1,530 1,530 1,000
1992/08/26 1,520 1,520 1,520 1,520 1,000
1992/08/25 1,820 1,820 1,820 1,820 1,000
1992/08/24 1,820 1,820 1,820 1,820 1,000
1992/08/20 1,830 1,850 1,830 1,850 5,000
1992/08/19 1,800 1,840 1,800 1,840 2,000
1992/08/18 1,890 1,890 1,890 1,890 1,000
1992/08/17 1,890 1,890 1,890 1,890 1,000
1992/08/14 1,900 1,900 1,900 1,900 1,000
1992/08/13 1,900 1,900 1,900 1,900 1,000
1992/08/11 1,900 1,900 1,900 1,900 1,000
1992/08/10 2,050 2,050 2,050 2,050 1,000
1992/08/06 2,010 2,010 2,010 2,010 2,000
1992/08/03 2,010 2,010 2,010 2,010 1,000
1992/07/31 2,010 2,010 2,010 2,010 1,000
1992/07/27 2,290 2,300 2,290 2,300 3,000
1992/07/23 2,280 2,300 2,280 2,300 2,000
1992/07/20 2,360 2,360 2,360 2,360 2,000
1992/07/16 2,320 2,320 2,320 2,320 1,000
1992/07/09 2,300 2,300 2,300 2,300 3,000
1992/07/03 2,320 2,320 2,320 2,320 1,000
1992/07/02 2,280 2,280 2,280 2,280 1,000
1992/06/30 2,280 2,280 2,280 2,280 1,000
1992/06/29 2,310 2,310 2,300 2,300 2,000
1992/06/26 2,400 2,400 2,400 2,400 1,000
1992/06/25 2,440 2,480 2,440 2,480 2,000
1992/06/22 2,590 2,590 2,590 2,590 1,000
1992/06/19 2,500 2,500 2,500 2,500 1,000
1992/06/18 2,600 2,600 2,600 2,600 1,000
1992/06/12 2,600 2,600 2,600 2,600 1,000
1992/06/11 2,650 2,650 2,650 2,650 1,000
1992/06/09 2,660 2,660 2,660 2,660 1,000
1992/06/08 2,680 2,680 2,680 2,680 2,000
1992/06/05 2,700 2,700 2,700 2,700 4,000
1992/06/04 2,640 2,740 2,640 2,690 35,000
1992/06/03 2,650 2,750 2,650 2,750 8,000
1992/06/02 2,460 2,650 2,460 2,650 10,000
1992/06/01 2,550 2,550 2,550 2,550 4,000
1992/05/28 2,700 2,700 2,700 2,700 2,000
1992/05/27 2,740 2,740 2,740 2,740 1,000
1992/05/26 2,750 2,750 2,750 2,750 3,000
1992/05/25 2,750 2,750 2,750 2,750 1,000
1992/05/20 2,850 2,850 2,800 2,800 3,000
1992/05/19 2,850 2,850 2,800 2,800 7,000
1992/05/15 2,750 2,850 2,750 2,800 7,000
1992/05/12 2,790 2,790 2,750 2,750 4,000
1992/05/11 2,810 2,840 2,810 2,840 12,000
1992/05/08 2,920 2,920 2,800 2,850 9,000
1992/05/07 2,880 2,880 2,880 2,880 5,000
1992/05/06 2,600 2,880 2,600 2,880 4,000
1992/05/01 2,500 2,600 2,500 2,600 2,000
1992/04/30 2,500 2,500 2,500 2,500 2,000
1992/04/28 2,500 2,520 2,500 2,520 5,000
1992/04/27 2,400 2,400 2,300 2,300 2,000
1992/04/24 2,400 2,400 2,400 2,400 1,000
1992/04/23 2,100 2,300 2,100 2,300 3,000
1992/04/22 2,380 2,380 2,380 2,380 4,000
1992/04/20 2,250 2,270 2,250 2,270 6,000
1992/04/17 2,120 2,120 2,120 2,120 2,000
1992/04/16 1,980 1,980 1,980 1,980 2,000
1992/04/10 2,350 2,350 2,350 2,350 1,000
1992/04/03 2,520 2,520 2,520 2,520 1,000
1992/03/30 1,990 1,990 1,990 1,990 1,000
1992/03/26 0 0 0 0 0
1992/03/26 1 -> 1.20 分割
1992/03/25 2,610 2,610 2,400 2,400 5,000
1992/03/23 2,830 2,830 2,830 2,830 1,000
1992/03/19 2,800 2,830 2,800 2,830 12,000
1992/03/18 2,460 2,490 2,460 2,490 4,000
1992/03/13 2,480 2,520 2,480 2,510 3,000
1992/03/04 2,610 2,610 2,610 2,610 1,000
1992/02/27 2,600 2,600 2,600 2,600 1,000
1992/02/26 2,600 2,600 2,600 2,600 1,000
1992/02/24 2,600 2,600 2,600 2,600 3,000
1992/02/21 2,620 2,620 2,620 2,620 1,000
1992/02/20 2,770 2,770 2,700 2,700 3,000
1992/02/17 3,050 3,050 3,050 3,050 1,000
1992/02/12 2,850 2,850 2,850 2,850 2,000
1992/02/10 2,900 2,900 2,900 2,900 2,000
1992/02/07 2,900 2,930 2,900 2,930 5,000
1992/02/05 2,880 2,950 2,880 2,950 10,000
1992/02/03 2,950 2,950 2,950 2,950 1,000
1992/01/20 2,960 2,960 2,960 2,960 2,000
1992/01/17 2,800 2,800 2,800 2,800 1,000
1992/01/16 2,800 2,800 2,800 2,800 1,000
1992/01/14 2,730 2,730 2,730 2,730 1,000

このページの先頭へ