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
2020/12/30 455 554 431 554 2,294,600
2020/12/29 504 550 474 474 1,645,700
2020/12/28 574 574 574 574 74,000
2020/12/25 470 494 397 494 2,271,900
2020/12/24 338 414 331 414 823,700
2020/12/23 305 335 305 334 129,900
2020/12/22 306 335 299 311 197,700
2020/12/21 320 348 308 310 222,000
2020/12/18 323 387 311 328 1,791,500
2020/12/17 304 307 300 307 23,100
2020/12/16 304 304 300 300 2,900
2020/12/15 298 305 298 304 7,000
2020/12/14 296 301 294 295 27,800
2020/12/11 294 295 291 295 11,500
2020/12/10 295 295 290 290 7,500
2020/12/09 295 295 292 295 8,700
2020/12/08 292 293 288 293 8,400
2020/12/07 297 297 281 289 33,500
2020/12/04 296 300 289 295 37,600
2020/12/03 289 291 289 291 3,300
2020/12/02 293 293 289 289 4,100
2020/12/01 290 295 282 287 33,900
2020/11/30 299 299 290 292 26,300
2020/11/27 298 300 291 297 25,300
2020/11/26 296 305 288 297 105,500
2020/11/25 294 302 291 300 114,000
2020/11/24 290 291 289 291 5,400
2020/11/20 286 286 282 284 24,800
2020/11/19 280 284 278 282 10,800
2020/11/18 281 282 277 277 14,900
2020/11/17 287 289 277 280 38,300
2020/11/16 301 301 279 287 46,600
2020/11/13 300 304 295 301 10,000
2020/11/12 300 300 297 299 11,000
2020/11/11 297 300 297 298 13,200
2020/11/10 310 310 297 297 16,800
2020/11/09 302 305 299 304 6,600
2020/11/06 299 300 296 299 9,600
2020/11/05 299 299 294 299 6,400
2020/11/04 299 299 295 299 10,700
2020/11/02 298 302 293 299 14,800
2020/10/30 303 305 296 298 22,700
2020/10/29 305 312 296 303 59,400
2020/10/28 317 320 315 317 9,700
2020/10/27 311 322 308 320 25,600
2020/10/26 315 318 311 318 21,100
2020/10/23 311 334 306 319 52,900
2020/10/22 316 316 304 310 17,800
2020/10/21 334 335 308 311 52,000
2020/10/20 324 329 320 326 25,000
2020/10/19 326 339 316 328 102,700
2020/10/16 299 318 299 310 69,300
2020/10/15 294 305 292 299 43,800
2020/10/14 295 297 293 296 5,600
2020/10/13 291 296 291 296 6,100
2020/10/12 297 297 292 293 5,400
2020/10/09 294 294 291 293 3,800
2020/10/08 292 294 292 294 5,300
2020/10/07 291 292 290 291 500
2020/10/06 290 293 290 291 6,700
2020/10/05 289 290 288 290 1,700
2020/10/02 294 294 288 288 8,000
2020/09/30 294 296 293 294 6,800
2020/09/29 290 293 290 291 3,400
2020/09/28 288 290 285 290 5,400
2020/09/25 293 293 289 289 5,000
2020/09/24 290 292 287 289 11,600
2020/09/23 291 292 289 290 4,800
2020/09/18 292 292 288 291 9,600
2020/09/17 293 294 290 293 7,500
2020/09/16 287 293 287 290 15,400
2020/09/15 287 290 286 287 5,100
2020/09/14 285 287 282 285 7,800
2020/09/11 289 289 284 285 9,100
2020/09/10 290 291 287 289 15,500
2020/09/09 286 287 283 287 6,600
2020/09/08 285 286 283 286 12,300
2020/09/07 285 288 283 284 24,900
2020/09/04 284 287 284 285 9,000
2020/09/03 290 291 286 288 18,700
2020/09/02 288 291 285 288 17,900
2020/09/01 293 294 282 286 35,300
2020/08/31 290 290 285 290 36,200
2020/08/28 298 300 281 285 120,900
2020/08/27 310 316 288 290 261,600
2020/08/26 274 352 272 318 919,900
2020/08/25 273 273 270 272 3,800
2020/08/24 273 273 272 273 1,400
2020/08/21 272 273 271 271 7,000
2020/08/20 272 272 269 272 18,900
2020/08/19 272 272 270 272 4,900
2020/08/18 272 273 269 270 6,200
2020/08/17 278 278 271 271 2,800
2020/08/14 274 275 272 273 5,700
2020/08/13 275 275 273 273 4,000
2020/08/12 271 275 271 275 9,300
2020/08/11 269 274 265 271 13,100
2020/08/07 270 275 269 271 5,600
2020/08/06 275 275 267 268 7,700
2020/08/05 272 273 271 271 1,100
2020/08/04 274 274 272 272 1,200
2020/08/03 275 275 272 272 1,700
2020/07/31 280 280 274 275 4,300
2020/07/30 284 284 277 278 4,800
2020/07/29 286 287 279 279 2,800
2020/07/28 285 288 285 285 800
2020/07/27 292 292 285 285 5,300
2020/07/22 287 287 284 284 1,100
2020/07/21 288 289 282 282 22,000
2020/07/20 290 290 287 290 8,900
2020/07/17 295 295 290 292 7,200
2020/07/16 290 293 290 291 5,300
2020/07/15 290 291 289 290 2,300
2020/07/14 291 298 290 290 4,700
2020/07/13 288 292 288 292 1,800
2020/07/10 291 291 287 288 2,600
2020/07/09 288 288 286 287 5,500
2020/07/08 290 290 288 288 900
2020/07/07 289 289 288 289 1,500
2020/07/06 292 292 286 289 7,500
2020/07/03 291 292 291 292 400
2020/07/02 295 295 291 292 2,300
2020/07/01 294 295 293 293 17,000
2020/06/30 293 297 292 294 7,300
2020/06/29 294 294 292 292 2,100
2020/06/26 291 294 291 294 2,400
2020/06/25 294 294 290 291 2,100
2020/06/24 293 293 290 293 1,500
2020/06/23 290 293 290 293 2,400
2020/06/22 293 293 289 292 14,400
2020/06/19 297 297 293 294 11,200
2020/06/18 295 295 293 295 3,600
2020/06/17 295 295 291 292 2,000
2020/06/16 291 295 290 291 8,200
2020/06/15 292 294 290 290 4,400
2020/06/12 288 290 286 289 4,800
2020/06/11 292 295 292 292 4,300
2020/06/10 296 296 294 294 5,300
2020/06/09 295 295 293 295 5,100
2020/06/08 293 294 289 291 6,200
2020/06/05 288 292 283 287 8,100
2020/06/04 290 290 288 288 2,000
2020/06/03 294 294 290 291 4,200
2020/06/02 289 292 288 292 1,100
2020/06/01 289 294 287 288 5,700
2020/05/29 294 294 285 288 18,500
2020/05/28 295 295 291 294 4,700
2020/05/27 285 291 285 288 17,400
2020/05/26 300 310 296 298 17,900
2020/05/25 298 300 294 294 13,900
2020/05/22 297 298 288 290 8,500
2020/05/21 289 292 288 289 4,300
2020/05/20 287 288 284 284 6,700
2020/05/19 287 287 284 284 3,500
2020/05/18 285 286 284 285 1,200
2020/05/15 290 290 283 283 4,500
2020/05/14 286 289 286 286 2,500
2020/05/13 287 287 284 286 3,800
2020/05/12 297 297 286 287 5,600
2020/05/11 294 295 289 289 3,900
2020/05/08 285 290 284 288 1,500
2020/05/07 281 303 280 284 5,100
2020/05/01 285 288 278 278 11,600
2020/04/30 293 293 285 285 4,000
2020/04/28 285 285 280 280 2,500
2020/04/27 287 291 282 282 4,800
2020/04/24 274 276 274 275 6,200
2020/04/23 273 275 273 273 1,800
2020/04/22 275 275 272 272 3,000
2020/04/21 283 283 274 274 6,300
2020/04/20 280 282 278 280 7,100
2020/04/17 279 279 274 275 1,200
2020/04/16 274 276 272 273 3,900
2020/04/15 274 277 271 272 8,100
2020/04/14 272 274 272 273 2,400
2020/04/13 273 276 271 271 4,200
2020/04/10 278 278 273 273 2,700
2020/04/09 270 273 270 272 2,000
2020/04/08 268 269 268 268 1,200
2020/04/07 262 267 260 264 19,900
2020/04/06 260 263 260 262 2,300
2020/04/03 259 263 259 260 7,600
2020/04/02 260 262 258 258 3,500
2020/04/01 265 265 261 261 1,700
2020/03/31 267 267 261 265 3,400
2020/03/30 271 271 264 267 2,200
2020/03/27 278 280 277 277 3,100
2020/03/26 281 281 274 276 4,100
2020/03/25 292 292 278 281 9,000
2020/03/24 296 296 277 279 9,400
2020/03/23 285 285 269 272 5,600
2020/03/19 280 280 271 276 3,300
2020/03/18 274 274 266 266 10,300
2020/03/17 273 273 261 266 11,500
2020/03/16 279 280 266 271 16,200
2020/03/13 287 287 265 271 12,400
2020/03/12 297 300 284 287 16,100
2020/03/11 304 312 299 299 6,500
2020/03/10 313 313 301 303 5,000
2020/03/09 317 317 313 313 6,000
2020/03/06 338 338 331 331 2,300
2020/03/05 338 338 338 338 700
2020/03/04 345 345 334 334 3,500
2020/03/03 345 346 345 345 500
2020/03/02 337 345 337 341 3,000
2020/02/28 348 350 341 341 9,300
2020/02/27 356 359 354 354 3,600
2020/02/26 363 363 349 356 9,300
2020/02/25 364 367 360 364 8,200
2020/02/21 368 370 367 370 12,400
2020/02/20 368 369 367 369 2,200
2020/02/19 367 369 366 369 4,400
2020/02/18 370 375 370 371 16,300
2020/02/17 371 371 370 371 900
2020/02/14 370 371 370 371 5,900
2020/02/13 370 372 370 371 2,200
2020/02/12 372 372 370 370 3,000
2020/02/10 369 375 368 372 8,400
2020/02/07 364 369 364 368 2,900
2020/02/06 362 365 361 363 6,500
2020/02/05 361 363 360 360 3,100
2020/02/04 361 363 360 360 4,600
2020/02/03 361 361 361 361 2,600
2020/01/31 364 364 364 364 300
2020/01/30 365 367 363 364 7,100
2020/01/29 364 365 364 365 900
2020/01/28 364 364 363 363 500
2020/01/27 365 365 361 363 5,000
2020/01/24 366 368 364 368 5,700
2020/01/23 364 366 364 366 300
2020/01/22 364 364 364 364 1,100
2020/01/21 368 368 364 364 7,200
2020/01/20 368 368 366 367 2,700
2020/01/17 366 368 365 366 7,200
2020/01/16 367 367 365 366 2,700
2020/01/15 365 366 365 365 500
2020/01/14 365 366 363 365 6,100
2020/01/10 367 367 364 365 3,700
2020/01/09 365 367 364 366 5,000
2020/01/08 365 365 364 364 3,700
2020/01/07 365 367 365 367 3,200
2020/01/06 368 368 365 366 2,300

このページの先頭へ