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
2004/12/27 889 889 889 889 3,000
2004/12/22 895 896 895 896 6,000
2004/12/21 884 897 884 897 3,000
2004/12/20 885 885 864 864 5,000
2004/12/17 863 863 863 863 5,000
2004/12/16 858 858 858 858 1,000
2004/12/15 850 850 846 846 2,000
2004/12/14 848 849 845 845 12,000
2004/12/13 838 838 838 838 1,000
2004/12/10 824 824 824 824 1,000
2004/12/09 823 823 823 823 5,000
2004/12/08 820 820 820 820 4,000
2004/12/07 820 820 820 820 4,000
2004/12/06 800 810 800 810 4,000
2004/12/03 800 800 800 800 1,000
2004/11/30 785 785 785 785 1,000
2004/11/29 787 787 785 785 3,000
2004/11/26 787 787 787 787 1,000
2004/11/25 787 787 787 787 6,000
2004/11/22 780 783 780 780 8,000
2004/11/18 756 756 750 750 2,000
2004/11/17 756 756 756 756 1,000
2004/11/16 756 756 756 756 2,000
2004/11/12 759 759 755 755 2,000
2004/11/11 759 759 759 759 1,000
2004/11/10 759 759 759 759 1,000
2004/11/09 759 759 759 759 1,000
2004/11/08 758 759 758 759 2,000
2004/11/05 757 758 757 758 2,000
2004/11/04 750 755 750 755 10,000
2004/11/02 740 755 740 750 60,000
2004/10/29 725 725 725 725 5,000
2004/10/28 725 725 725 725 1,000
2004/10/27 725 725 725 725 6,000
2004/10/25 735 735 735 735 1,000
2004/10/21 744 744 744 744 1,000
2004/10/20 750 750 750 750 1,000
2004/10/19 725 725 725 725 8,000
2004/10/18 725 725 725 725 1,000
2004/10/15 725 725 725 725 3,000
2004/10/14 725 725 725 725 3,000
2004/10/13 725 725 725 725 2,000
2004/10/12 725 725 725 725 7,000
2004/10/08 725 725 725 725 2,000
2004/10/07 734 734 734 734 2,000
2004/10/05 725 725 725 725 1,000
2004/10/04 714 714 712 713 5,000
2004/10/01 718 718 718 718 1,000
2004/09/29 735 735 735 735 6,000
2004/09/27 747 747 747 747 1,000
2004/09/24 749 749 747 747 3,000
2004/09/22 749 749 747 747 3,000
2004/09/21 749 749 747 747 4,000
2004/09/17 747 747 747 747 2,000
2004/09/16 747 747 747 747 1,000
2004/09/15 749 749 730 730 2,000
2004/09/14 750 750 749 749 2,000
2004/09/13 749 749 749 749 3,000
2004/09/10 750 750 750 750 1,000
2004/09/09 745 745 725 730 3,000
2004/09/08 725 725 725 725 1,000
2004/09/07 725 725 725 725 2,000
2004/09/06 735 735 735 735 2,000
2004/09/02 750 750 750 750 18,000
2004/09/01 751 751 750 750 2,000
2004/08/31 731 731 731 731 1,000
2004/08/30 730 730 730 730 11,000
2004/08/27 710 715 710 715 7,000
2004/08/23 710 710 710 710 1,000
2004/08/20 705 705 705 705 1,000
2004/08/11 714 714 714 714 1,000
2004/08/10 690 690 690 690 1,000
2004/07/27 730 730 730 730 3,000
2004/07/26 730 730 730 730 1,000
2004/07/23 729 729 729 729 1,000
2004/07/22 729 729 729 729 1,000
2004/07/21 724 724 724 724 1,000
2004/07/20 724 724 724 724 1,000
2004/07/15 691 691 691 691 1,000
2004/07/14 695 695 690 690 5,000
2004/07/13 701 701 701 701 1,000
2004/07/12 709 709 709 709 1,000
2004/07/07 693 693 693 693 2,000
2004/06/29 710 710 710 710 1,000
2004/06/25 705 705 700 700 2,000
2004/06/22 700 700 700 700 1,000
2004/06/21 701 701 700 700 2,000
2004/06/18 700 700 700 700 2,000
2004/06/17 690 690 690 690 2,000
2004/06/14 690 690 690 690 1,000
2004/06/11 685 685 685 685 1,000
2004/06/10 690 690 690 690 1,000
2004/06/08 680 680 680 680 1,000
2004/06/07 680 680 680 680 1,000
2004/06/04 680 680 680 680 1,000
2004/06/02 680 680 680 680 1,000
2004/06/01 670 690 670 690 2,000
2004/05/27 710 710 700 710 16,000
2004/05/26 709 709 700 700 6,000
2004/05/25 705 705 705 705 1,000
2004/05/21 710 710 680 680 2,000
2004/05/20 677 677 677 677 1,000
2004/05/19 677 677 677 677 1,000
2004/05/18 670 677 670 677 5,000
2004/05/17 680 680 677 677 5,000
2004/05/14 680 690 680 690 3,000
2004/05/13 690 690 685 685 2,000
2004/05/12 695 695 690 690 3,000
2004/05/11 710 710 690 695 9,000
2004/05/10 740 740 710 710 7,000
2004/05/07 750 750 750 750 1,000
2004/05/06 750 750 750 750 1,000
2004/04/30 750 750 750 750 1,000
2004/04/28 750 750 750 750 2,000
2004/04/27 750 750 750 750 4,000
2004/04/26 760 760 760 760 1,000
2004/04/22 731 750 731 750 2,000
2004/04/20 780 780 770 770 2,000
2004/04/19 770 770 750 750 5,000
2004/04/16 777 777 760 760 4,000
2004/04/15 789 815 774 777 31,000
2004/04/14 775 789 775 789 4,000
2004/04/13 732 752 732 752 3,000
2004/04/12 650 675 650 675 15,000
2004/04/09 630 630 630 630 6,000
2004/04/08 630 630 630 630 3,000
2004/04/07 630 630 620 620 2,000
2004/04/06 620 620 620 620 1,000
2004/04/02 630 630 620 620 2,000
2004/04/01 610 610 600 610 3,000
2004/03/31 620 620 600 610 4,000
2004/03/30 625 626 600 600 7,000
2004/03/29 620 626 606 626 3,000
2004/03/26 600 600 596 596 3,000
2004/03/25 630 630 630 630 3,000
2004/03/24 640 640 640 640 1,000
2004/03/23 640 640 640 640 1,000
2004/03/22 629 629 629 629 1,000
2004/03/19 600 600 600 600 2,000
2004/03/16 630 630 630 630 1,000
2004/03/15 630 630 630 630 1,000
2004/03/10 630 630 630 630 1,000
2004/03/09 650 650 650 650 1,000
2004/03/05 630 630 630 630 1,000
2004/03/04 620 620 620 620 4,000
2004/03/03 620 620 620 620 4,000
2004/03/01 620 620 620 620 2,000
2004/02/27 620 620 620 620 5,000
2004/02/25 600 600 600 600 3,000
2004/02/24 600 630 600 600 4,000
2004/02/23 586 586 585 585 5,000
2004/02/20 586 586 585 585 2,000
2004/02/18 520 545 520 545 18,000
2004/02/17 510 510 510 510 1,000
2004/02/16 512 512 512 512 5,000
2004/02/12 530 530 530 530 3,000
2004/02/10 530 530 530 530 1,000
2004/02/09 525 525 525 525 3,000
2004/02/06 525 525 525 525 2,000
2004/02/05 538 538 530 530 5,000
2004/02/04 545 545 539 539 6,000
2004/02/03 510 548 510 548 17,000
2004/02/02 510 510 510 510 1,000
2004/01/30 475 500 475 500 2,000
2004/01/29 480 485 480 485 4,000
2004/01/28 490 490 480 480 5,000
2004/01/27 485 500 485 490 15,000
2004/01/26 464 475 464 475 7,000
2004/01/23 443 460 440 460 18,000
2004/01/22 440 440 431 431 11,000
2004/01/21 440 440 430 430 18,000
2004/01/20 445 445 435 435 10,000
2004/01/19 410 430 410 425 35,000
2004/01/16 410 410 410 410 10,000
2004/01/15 410 410 410 410 2,000
2004/01/14 410 410 410 410 3,000
2004/01/13 410 410 410 410 9,000
2004/01/08 405 405 405 405 2,000
2004/01/07 410 410 410 410 1,000
2004/01/06 410 410 410 410 7,000
2004/01/05 410 410 410 410 12,000

このページの先頭へ