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 |
---|---|---|---|---|---|
2021/12/30 | 308 | 311 | 308 | 309 | 10,200 |
2021/12/29 | 306 | 308 | 306 | 308 | 3,100 |
2021/12/28 | 305 | 307 | 303 | 304 | 3,800 |
2021/12/27 | 310 | 310 | 302 | 303 | 11,200 |
2021/12/24 | 305 | 306 | 303 | 306 | 3,500 |
2021/12/23 | 307 | 307 | 302 | 306 | 23,500 |
2021/12/22 | 308 | 308 | 305 | 305 | 5,000 |
2021/12/21 | 313 | 313 | 308 | 309 | 3,600 |
2021/12/20 | 313 | 313 | 308 | 310 | 5,700 |
2021/12/17 | 312 | 313 | 309 | 310 | 5,000 |
2021/12/16 | 310 | 315 | 308 | 308 | 10,200 |
2021/12/15 | 307 | 307 | 305 | 307 | 1,100 |
2021/12/14 | 307 | 307 | 305 | 305 | 2,500 |
2021/12/13 | 308 | 309 | 306 | 307 | 3,300 |
2021/12/10 | 311 | 311 | 306 | 308 | 6,300 |
2021/12/09 | 312 | 313 | 310 | 311 | 6,300 |
2021/12/08 | 309 | 312 | 309 | 312 | 2,300 |
2021/12/07 | 310 | 310 | 306 | 309 | 3,500 |
2021/12/06 | 309 | 309 | 307 | 307 | 1,400 |
2021/12/03 | 305 | 310 | 305 | 310 | 2,000 |
2021/12/02 | 302 | 308 | 302 | 305 | 6,500 |
2021/12/01 | 309 | 310 | 300 | 310 | 11,300 |
2021/11/30 | 317 | 318 | 307 | 313 | 34,600 |
2021/11/29 | 313 | 333 | 309 | 317 | 107,200 |
2021/11/26 | 318 | 330 | 311 | 314 | 150,500 |
2021/11/25 | 317 | 318 | 316 | 318 | 3,800 |
2021/11/24 | 318 | 318 | 314 | 317 | 7,500 |
2021/11/22 | 318 | 318 | 311 | 314 | 7,300 |
2021/11/19 | 316 | 318 | 315 | 318 | 4,100 |
2021/11/18 | 319 | 320 | 314 | 318 | 8,000 |
2021/11/17 | 323 | 323 | 317 | 319 | 5,800 |
2021/11/16 | 323 | 323 | 320 | 321 | 2,400 |
2021/11/15 | 324 | 327 | 321 | 324 | 6,700 |
2021/11/12 | 323 | 325 | 321 | 321 | 2,600 |
2021/11/11 | 323 | 324 | 323 | 324 | 1,400 |
2021/11/10 | 329 | 329 | 327 | 327 | 1,700 |
2021/11/09 | 327 | 327 | 324 | 327 | 2,300 |
2021/11/08 | 323 | 327 | 323 | 325 | 3,000 |
2021/11/05 | 328 | 328 | 323 | 328 | 2,800 |
2021/11/04 | 330 | 330 | 328 | 328 | 900 |
2021/11/02 | 325 | 328 | 325 | 327 | 900 |
2021/11/01 | 330 | 330 | 319 | 327 | 36,800 |
2021/10/29 | 331 | 336 | 329 | 329 | 3,300 |
2021/10/28 | 329 | 333 | 329 | 333 | 3,000 |
2021/10/27 | 330 | 332 | 329 | 332 | 2,500 |
2021/10/26 | 329 | 332 | 326 | 327 | 4,700 |
2021/10/25 | 332 | 332 | 329 | 329 | 1,000 |
2021/10/22 | 334 | 334 | 328 | 328 | 10,700 |
2021/10/21 | 335 | 338 | 333 | 333 | 5,100 |
2021/10/20 | 337 | 338 | 334 | 335 | 2,400 |
2021/10/19 | 335 | 337 | 334 | 337 | 2,600 |
2021/10/18 | 333 | 335 | 333 | 333 | 800 |
2021/10/15 | 336 | 337 | 329 | 334 | 8,300 |
2021/10/14 | 335 | 338 | 335 | 338 | 900 |
2021/10/13 | 336 | 337 | 333 | 335 | 7,500 |
2021/10/12 | 339 | 339 | 335 | 336 | 4,700 |
2021/10/11 | 344 | 345 | 339 | 339 | 6,200 |
2021/10/08 | 339 | 342 | 339 | 342 | 2,700 |
2021/10/07 | 339 | 340 | 338 | 339 | 2,400 |
2021/10/06 | 336 | 340 | 336 | 337 | 4,100 |
2021/10/05 | 334 | 336 | 332 | 336 | 7,400 |
2021/10/04 | 341 | 342 | 329 | 338 | 12,900 |
2021/10/01 | 342 | 343 | 338 | 341 | 9,100 |
2021/09/30 | 340 | 344 | 338 | 344 | 2,600 |
2021/09/29 | 337 | 338 | 336 | 337 | 2,600 |
2021/09/28 | 339 | 340 | 339 | 339 | 700 |
2021/09/27 | 341 | 341 | 337 | 340 | 6,300 |
2021/09/24 | 340 | 341 | 338 | 341 | 1,300 |
2021/09/22 | 341 | 342 | 337 | 337 | 5,000 |
2021/09/21 | 338 | 341 | 335 | 339 | 4,200 |
2021/09/17 | 337 | 340 | 336 | 340 | 5,300 |
2021/09/16 | 338 | 339 | 337 | 338 | 1,000 |
2021/09/15 | 339 | 341 | 338 | 338 | 2,500 |
2021/09/14 | 337 | 340 | 337 | 339 | 3,100 |
2021/09/13 | 338 | 338 | 335 | 336 | 11,200 |
2021/09/10 | 336 | 338 | 332 | 338 | 4,300 |
2021/09/09 | 334 | 335 | 330 | 334 | 4,300 |
2021/09/08 | 334 | 336 | 334 | 335 | 1,900 |
2021/09/07 | 336 | 336 | 333 | 335 | 3,300 |
2021/09/06 | 338 | 342 | 332 | 335 | 2,800 |
2021/09/03 | 335 | 342 | 335 | 339 | 900 |
2021/09/02 | 330 | 339 | 330 | 337 | 4,500 |
2021/09/01 | 329 | 337 | 329 | 331 | 2,300 |
2021/08/31 | 323 | 332 | 323 | 330 | 8,500 |
2021/08/30 | 323 | 328 | 320 | 323 | 6,800 |
2021/08/27 | 323 | 324 | 323 | 323 | 1,000 |
2021/08/26 | 323 | 328 | 323 | 324 | 3,200 |
2021/08/25 | 328 | 328 | 322 | 323 | 2,300 |
2021/08/24 | 326 | 328 | 321 | 328 | 4,800 |
2021/08/23 | 321 | 326 | 319 | 326 | 3,300 |
2021/08/20 | 332 | 335 | 321 | 321 | 7,300 |
2021/08/19 | 332 | 339 | 326 | 332 | 26,900 |
2021/08/18 | 337 | 337 | 331 | 332 | 5,600 |
2021/08/17 | 340 | 342 | 332 | 335 | 10,400 |
2021/08/16 | 345 | 352 | 335 | 350 | 19,400 |
2021/08/13 | 339 | 345 | 339 | 342 | 4,300 |
2021/08/12 | 338 | 342 | 337 | 339 | 3,800 |
2021/08/11 | 339 | 339 | 336 | 339 | 6,500 |
2021/08/10 | 338 | 338 | 337 | 337 | 3,500 |
2021/08/06 | 335 | 339 | 332 | 336 | 5,000 |
2021/08/05 | 342 | 342 | 332 | 334 | 5,400 |
2021/08/04 | 344 | 345 | 340 | 341 | 2,100 |
2021/08/03 | 345 | 347 | 343 | 345 | 6,300 |
2021/08/02 | 344 | 347 | 343 | 345 | 10,100 |
2021/07/30 | 348 | 348 | 343 | 344 | 7,400 |
2021/07/29 | 353 | 358 | 345 | 346 | 17,700 |
2021/07/28 | 342 | 365 | 340 | 345 | 84,800 |
2021/07/27 | 339 | 342 | 337 | 338 | 6,200 |
2021/07/26 | 345 | 345 | 339 | 340 | 5,900 |
2021/07/21 | 346 | 346 | 336 | 341 | 30,300 |
2021/07/20 | 345 | 345 | 341 | 342 | 17,800 |
2021/07/19 | 348 | 349 | 344 | 349 | 4,600 |
2021/07/16 | 352 | 352 | 345 | 350 | 5,700 |
2021/07/15 | 363 | 363 | 350 | 350 | 15,600 |
2021/07/14 | 360 | 361 | 358 | 358 | 3,500 |
2021/07/13 | 358 | 360 | 358 | 360 | 2,000 |
2021/07/12 | 356 | 359 | 356 | 358 | 2,900 |
2021/07/09 | 356 | 357 | 353 | 355 | 1,800 |
2021/07/08 | 359 | 359 | 353 | 355 | 8,500 |
2021/07/07 | 364 | 364 | 353 | 359 | 22,200 |
2021/07/06 | 367 | 368 | 362 | 368 | 2,700 |
2021/07/05 | 364 | 370 | 363 | 369 | 1,800 |
2021/07/02 | 362 | 369 | 362 | 369 | 5,500 |
2021/07/01 | 368 | 368 | 362 | 367 | 5,300 |
2021/06/30 | 371 | 371 | 360 | 362 | 11,000 |
2021/06/29 | 371 | 371 | 371 | 371 | 500 |
2021/06/28 | 375 | 380 | 375 | 379 | 2,800 |
2021/06/25 | 381 | 381 | 375 | 375 | 1,000 |
2021/06/24 | 375 | 380 | 375 | 380 | 1,600 |
2021/06/23 | 379 | 379 | 375 | 375 | 1,200 |
2021/06/22 | 381 | 381 | 375 | 375 | 3,800 |
2021/06/21 | 372 | 372 | 368 | 370 | 2,800 |
2021/06/18 | 380 | 380 | 374 | 378 | 5,900 |
2021/06/17 | 374 | 376 | 368 | 376 | 5,700 |
2021/06/16 | 375 | 375 | 369 | 374 | 7,000 |
2021/06/15 | 373 | 373 | 370 | 373 | 1,900 |
2021/06/14 | 374 | 377 | 370 | 370 | 7,100 |
2021/06/11 | 384 | 384 | 374 | 375 | 4,600 |
2021/06/10 | 387 | 387 | 381 | 381 | 2,500 |
2021/06/09 | 382 | 386 | 380 | 383 | 5,700 |
2021/06/08 | 388 | 388 | 379 | 381 | 1,800 |
2021/06/07 | 384 | 387 | 380 | 382 | 2,500 |
2021/06/04 | 384 | 385 | 383 | 384 | 2,900 |
2021/06/03 | 379 | 382 | 378 | 382 | 2,400 |
2021/06/02 | 379 | 379 | 375 | 379 | 1,300 |
2021/06/01 | 381 | 382 | 375 | 375 | 3,300 |
2021/05/31 | 380 | 387 | 380 | 381 | 2,200 |
2021/05/28 | 381 | 386 | 375 | 375 | 6,200 |
2021/05/27 | 381 | 382 | 378 | 381 | 6,900 |
2021/05/26 | 382 | 383 | 378 | 378 | 5,000 |
2021/05/25 | 390 | 390 | 382 | 387 | 1,900 |
2021/05/24 | 386 | 388 | 385 | 386 | 3,900 |
2021/05/21 | 397 | 397 | 383 | 388 | 5,300 |
2021/05/20 | 396 | 401 | 391 | 391 | 6,800 |
2021/05/19 | 388 | 397 | 388 | 396 | 2,000 |
2021/05/18 | 377 | 384 | 377 | 382 | 3,800 |
2021/05/17 | 400 | 400 | 368 | 369 | 16,100 |
2021/05/14 | 405 | 405 | 388 | 395 | 9,300 |
2021/05/13 | 395 | 408 | 395 | 398 | 14,700 |
2021/05/12 | 403 | 409 | 392 | 394 | 12,200 |
2021/05/11 | 402 | 404 | 400 | 403 | 3,100 |
2021/05/10 | 400 | 403 | 400 | 402 | 6,500 |
2021/05/07 | 395 | 401 | 387 | 401 | 8,500 |
2021/05/06 | 389 | 396 | 389 | 392 | 6,400 |
2021/04/30 | 387 | 395 | 385 | 388 | 13,900 |
2021/04/28 | 399 | 401 | 386 | 389 | 19,300 |
2021/04/27 | 401 | 403 | 398 | 399 | 5,400 |
2021/04/26 | 408 | 408 | 398 | 399 | 7,300 |
2021/04/23 | 410 | 411 | 402 | 406 | 14,000 |
2021/04/22 | 414 | 420 | 405 | 411 | 9,400 |
2021/04/21 | 405 | 415 | 398 | 411 | 27,000 |
2021/04/20 | 410 | 416 | 407 | 413 | 18,100 |
2021/04/19 | 413 | 422 | 406 | 414 | 39,600 |
2021/04/16 | 402 | 415 | 400 | 413 | 59,500 |
2021/04/15 | 394 | 400 | 391 | 400 | 11,400 |
2021/04/14 | 403 | 403 | 392 | 394 | 21,100 |
2021/04/13 | 405 | 409 | 398 | 402 | 22,800 |
2021/04/12 | 402 | 405 | 394 | 400 | 27,800 |
2021/04/09 | 397 | 398 | 386 | 398 | 11,600 |
2021/04/08 | 400 | 408 | 386 | 389 | 47,800 |
2021/04/07 | 378 | 406 | 378 | 392 | 46,800 |
2021/04/06 | 380 | 384 | 374 | 377 | 8,300 |
2021/04/05 | 377 | 381 | 376 | 380 | 7,600 |
2021/04/02 | 381 | 381 | 375 | 376 | 9,700 |
2021/04/01 | 386 | 386 | 381 | 381 | 3,700 |
2021/03/31 | 380 | 385 | 376 | 382 | 13,400 |
2021/03/30 | 381 | 381 | 369 | 375 | 12,700 |
2021/03/29 | 380 | 386 | 375 | 382 | 17,800 |
2021/03/26 | 371 | 379 | 370 | 371 | 4,900 |
2021/03/25 | 367 | 374 | 366 | 373 | 9,900 |
2021/03/24 | 390 | 392 | 367 | 367 | 39,700 |
2021/03/23 | 393 | 394 | 386 | 388 | 13,000 |
2021/03/22 | 389 | 393 | 385 | 385 | 7,900 |
2021/03/19 | 387 | 389 | 381 | 383 | 19,000 |
2021/03/18 | 389 | 394 | 387 | 388 | 25,700 |
2021/03/17 | 387 | 397 | 380 | 389 | 27,400 |
2021/03/16 | 385 | 390 | 381 | 384 | 14,500 |
2021/03/15 | 391 | 391 | 379 | 383 | 11,200 |
2021/03/12 | 372 | 389 | 372 | 389 | 18,000 |
2021/03/11 | 384 | 384 | 378 | 379 | 3,700 |
2021/03/10 | 388 | 388 | 377 | 384 | 10,700 |
2021/03/09 | 376 | 383 | 373 | 382 | 7,300 |
2021/03/08 | 381 | 385 | 370 | 376 | 16,500 |
2021/03/05 | 374 | 380 | 359 | 380 | 15,300 |
2021/03/04 | 384 | 385 | 359 | 366 | 54,200 |
2021/03/03 | 380 | 393 | 380 | 384 | 10,800 |
2021/03/02 | 375 | 395 | 375 | 384 | 24,200 |
2021/03/01 | 379 | 383 | 366 | 377 | 31,500 |
2021/02/26 | 388 | 396 | 382 | 382 | 20,300 |
2021/02/25 | 387 | 397 | 385 | 393 | 24,700 |
2021/02/24 | 398 | 399 | 383 | 385 | 31,900 |
2021/02/22 | 375 | 404 | 369 | 395 | 85,500 |
2021/02/19 | 396 | 397 | 385 | 390 | 52,900 |
2021/02/18 | 405 | 407 | 393 | 398 | 28,000 |
2021/02/17 | 402 | 409 | 394 | 409 | 37,600 |
2021/02/16 | 399 | 415 | 398 | 401 | 91,200 |
2021/02/15 | 405 | 415 | 390 | 398 | 153,800 |
2021/02/12 | 423 | 428 | 411 | 411 | 62,800 |
2021/02/10 | 415 | 432 | 414 | 426 | 96,400 |
2021/02/09 | 432 | 439 | 407 | 413 | 128,800 |
2021/02/08 | 441 | 451 | 427 | 429 | 175,200 |
2021/02/05 | 451 | 460 | 441 | 442 | 125,200 |
2021/02/04 | 463 | 467 | 445 | 455 | 71,600 |
2021/02/03 | 454 | 478 | 447 | 457 | 173,300 |
2021/02/02 | 444 | 451 | 433 | 448 | 96,700 |
2021/02/01 | 447 | 458 | 438 | 449 | 74,800 |
2021/01/29 | 475 | 491 | 434 | 441 | 257,800 |
2021/01/28 | 487 | 505 | 480 | 483 | 196,600 |
2021/01/27 | 497 | 515 | 480 | 505 | 204,700 |
2021/01/26 | 513 | 515 | 484 | 494 | 242,800 |
2021/01/25 | 513 | 528 | 492 | 505 | 509,800 |
2021/01/22 | 574 | 587 | 531 | 533 | 1,106,300 |
2021/01/21 | 529 | 639 | 522 | 587 | 2,477,200 |
2021/01/20 | 501 | 560 | 489 | 539 | 681,600 |
2021/01/19 | 505 | 511 | 478 | 488 | 293,600 |
2021/01/18 | 510 | 590 | 500 | 519 | 444,400 |
2021/01/15 | 474 | 562 | 466 | 516 | 655,500 |
2021/01/14 | 468 | 482 | 456 | 482 | 204,400 |
2021/01/13 | 480 | 496 | 444 | 460 | 295,900 |
2021/01/12 | 468 | 518 | 467 | 486 | 517,700 |
2021/01/08 | 497 | 498 | 466 | 471 | 534,800 |
2021/01/07 | 518 | 535 | 491 | 515 | 906,600 |
2021/01/06 | 588 | 600 | 522 | 539 | 958,800 |
2021/01/05 | 614 | 642 | 590 | 608 | 1,151,500 |
2021/01/04 | 624 | 654 | 582 | 654 | 1,255,800 |