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 |
---|---|---|---|---|---|
2022/12/30 | 328 | 333 | 326 | 332 | 8,800 |
2022/12/29 | 324 | 328 | 322 | 328 | 4,100 |
2022/12/28 | 326 | 326 | 309 | 325 | 21,900 |
2022/12/27 | 319 | 326 | 318 | 324 | 14,200 |
2022/12/26 | 329 | 329 | 319 | 319 | 35,100 |
2022/12/23 | 333 | 333 | 323 | 325 | 13,300 |
2022/12/22 | 329 | 331 | 319 | 325 | 11,400 |
2022/12/21 | 333 | 333 | 329 | 329 | 5,300 |
2022/12/20 | 334 | 334 | 325 | 329 | 10,900 |
2022/12/19 | 333 | 333 | 330 | 333 | 8,800 |
2022/12/16 | 331 | 335 | 330 | 331 | 11,500 |
2022/12/15 | 343 | 344 | 326 | 330 | 136,200 |
2022/12/14 | 354 | 354 | 343 | 343 | 33,700 |
2022/12/13 | 357 | 359 | 354 | 354 | 10,700 |
2022/12/12 | 357 | 358 | 353 | 358 | 5,800 |
2022/12/09 | 351 | 353 | 351 | 353 | 3,700 |
2022/12/08 | 354 | 354 | 351 | 352 | 7,500 |
2022/12/07 | 353 | 355 | 353 | 354 | 3,400 |
2022/12/06 | 355 | 356 | 354 | 354 | 15,500 |
2022/12/05 | 358 | 358 | 355 | 355 | 5,200 |
2022/12/02 | 359 | 360 | 356 | 360 | 5,700 |
2022/12/01 | 361 | 362 | 357 | 360 | 9,500 |
2022/11/30 | 361 | 363 | 357 | 360 | 9,800 |
2022/11/29 | 361 | 364 | 360 | 361 | 5,300 |
2022/11/28 | 365 | 366 | 360 | 361 | 12,600 |
2022/11/25 | 366 | 367 | 363 | 367 | 8,200 |
2022/11/24 | 367 | 371 | 362 | 364 | 20,400 |
2022/11/22 | 377 | 377 | 360 | 365 | 27,800 |
2022/11/21 | 372 | 377 | 365 | 376 | 42,700 |
2022/11/18 | 360 | 380 | 360 | 372 | 109,300 |
2022/11/17 | 352 | 361 | 349 | 361 | 19,500 |
2022/11/16 | 352 | 357 | 348 | 353 | 25,200 |
2022/11/15 | 348 | 355 | 345 | 352 | 29,200 |
2022/11/14 | 342 | 347 | 340 | 345 | 18,300 |
2022/11/11 | 338 | 341 | 335 | 341 | 12,700 |
2022/11/10 | 340 | 340 | 336 | 336 | 15,500 |
2022/11/09 | 336 | 338 | 335 | 337 | 14,500 |
2022/11/08 | 340 | 341 | 337 | 337 | 19,400 |
2022/11/07 | 345 | 346 | 338 | 338 | 31,700 |
2022/11/04 | 342 | 344 | 337 | 343 | 18,200 |
2022/11/02 | 346 | 347 | 339 | 343 | 27,600 |
2022/11/01 | 345 | 348 | 342 | 345 | 10,900 |
2022/10/31 | 352 | 352 | 340 | 346 | 31,500 |
2022/10/28 | 354 | 358 | 350 | 352 | 18,700 |
2022/10/27 | 357 | 358 | 354 | 355 | 16,300 |
2022/10/26 | 358 | 360 | 355 | 358 | 20,600 |
2022/10/25 | 358 | 362 | 356 | 358 | 18,200 |
2022/10/24 | 364 | 364 | 354 | 360 | 28,200 |
2022/10/21 | 366 | 367 | 358 | 360 | 29,500 |
2022/10/20 | 369 | 372 | 362 | 369 | 43,600 |
2022/10/19 | 376 | 381 | 370 | 380 | 44,900 |
2022/10/18 | 373 | 379 | 367 | 379 | 48,600 |
2022/10/17 | 363 | 370 | 362 | 368 | 27,100 |
2022/10/14 | 374 | 376 | 364 | 367 | 46,300 |
2022/10/13 | 373 | 374 | 364 | 366 | 60,800 |
2022/10/12 | 382 | 384 | 370 | 373 | 142,100 |
2022/10/11 | 414 | 417 | 387 | 388 | 302,600 |
2022/10/07 | 409 | 474 | 402 | 422 | 3,180,000 |
2022/10/06 | 444 | 496 | 385 | 394 | 1,684,600 |
2022/10/05 | 359 | 436 | 354 | 436 | 1,126,800 |
2022/10/04 | 354 | 356 | 353 | 356 | 3,600 |
2022/10/03 | 355 | 357 | 349 | 357 | 6,900 |
2022/09/30 | 355 | 359 | 353 | 358 | 5,200 |
2022/09/29 | 357 | 357 | 353 | 353 | 2,000 |
2022/09/28 | 353 | 353 | 347 | 351 | 3,800 |
2022/09/27 | 353 | 355 | 351 | 353 | 1,800 |
2022/09/26 | 355 | 355 | 351 | 353 | 3,500 |
2022/09/22 | 348 | 356 | 348 | 356 | 3,700 |
2022/09/21 | 354 | 354 | 350 | 350 | 4,300 |
2022/09/20 | 356 | 358 | 353 | 355 | 5,500 |
2022/09/16 | 352 | 354 | 349 | 352 | 2,000 |
2022/09/15 | 348 | 352 | 348 | 352 | 400 |
2022/09/14 | 348 | 355 | 346 | 348 | 3,300 |
2022/09/13 | 351 | 355 | 350 | 350 | 2,600 |
2022/09/12 | 355 | 357 | 347 | 351 | 5,800 |
2022/09/09 | 352 | 356 | 351 | 356 | 2,500 |
2022/09/08 | 349 | 354 | 347 | 354 | 4,900 |
2022/09/07 | 350 | 354 | 350 | 354 | 2,400 |
2022/09/06 | 350 | 356 | 346 | 348 | 8,300 |
2022/09/05 | 355 | 356 | 348 | 354 | 5,300 |
2022/09/02 | 356 | 356 | 347 | 350 | 4,900 |
2022/09/01 | 352 | 356 | 348 | 356 | 2,600 |
2022/08/31 | 356 | 356 | 345 | 356 | 6,000 |
2022/08/30 | 347 | 353 | 347 | 350 | 2,300 |
2022/08/29 | 348 | 357 | 345 | 354 | 5,100 |
2022/08/26 | 350 | 351 | 346 | 350 | 2,400 |
2022/08/25 | 351 | 351 | 347 | 350 | 1,900 |
2022/08/24 | 350 | 350 | 345 | 350 | 1,800 |
2022/08/23 | 347 | 349 | 343 | 349 | 2,700 |
2022/08/22 | 344 | 346 | 341 | 346 | 3,700 |
2022/08/19 | 343 | 343 | 341 | 341 | 1,100 |
2022/08/18 | 342 | 343 | 339 | 339 | 11,200 |
2022/08/17 | 341 | 342 | 340 | 342 | 600 |
2022/08/16 | 343 | 343 | 339 | 343 | 1,500 |
2022/08/15 | 339 | 342 | 336 | 342 | 4,200 |
2022/08/12 | 342 | 342 | 338 | 338 | 1,100 |
2022/08/10 | 341 | 341 | 336 | 340 | 2,200 |
2022/08/09 | 340 | 340 | 336 | 338 | 1,400 |
2022/08/08 | 336 | 340 | 333 | 340 | 800 |
2022/08/05 | 338 | 342 | 338 | 339 | 3,800 |
2022/08/04 | 337 | 339 | 333 | 339 | 1,900 |
2022/08/03 | 335 | 336 | 335 | 336 | 200 |
2022/08/02 | 340 | 340 | 323 | 333 | 16,600 |
2022/08/01 | 340 | 340 | 339 | 340 | 4,000 |
2022/07/29 | 342 | 342 | 340 | 341 | 1,200 |
2022/07/28 | 343 | 343 | 338 | 342 | 5,000 |
2022/07/27 | 341 | 347 | 337 | 343 | 1,700 |
2022/07/26 | 349 | 349 | 342 | 342 | 1,400 |
2022/07/25 | 345 | 345 | 341 | 345 | 3,000 |
2022/07/22 | 341 | 343 | 339 | 343 | 2,300 |
2022/07/21 | 353 | 353 | 341 | 343 | 13,500 |
2022/07/20 | 346 | 350 | 340 | 345 | 11,500 |
2022/07/19 | 342 | 344 | 336 | 342 | 3,400 |
2022/07/15 | 343 | 343 | 331 | 340 | 9,600 |
2022/07/14 | 344 | 345 | 330 | 335 | 10,300 |
2022/07/13 | 342 | 345 | 333 | 343 | 16,900 |
2022/07/12 | 343 | 343 | 340 | 343 | 12,600 |
2022/07/11 | 344 | 344 | 336 | 343 | 4,200 |
2022/07/08 | 337 | 341 | 335 | 340 | 1,600 |
2022/07/07 | 333 | 338 | 333 | 338 | 10,800 |
2022/07/06 | 331 | 331 | 331 | 331 | 1,100 |
2022/07/05 | 331 | 333 | 327 | 331 | 800 |
2022/07/04 | 335 | 335 | 320 | 320 | 3,400 |
2022/07/01 | 338 | 338 | 320 | 335 | 2,400 |
2022/06/30 | 336 | 336 | 336 | 336 | 100 |
2022/06/29 | 340 | 340 | 340 | 340 | 100 |
2022/06/28 | 328 | 337 | 328 | 337 | 1,300 |
2022/06/27 | 331 | 331 | 328 | 328 | 2,400 |
2022/06/24 | 335 | 335 | 326 | 331 | 3,000 |
2022/06/23 | 335 | 335 | 335 | 335 | 2,200 |
2022/06/22 | 343 | 343 | 338 | 340 | 900 |
2022/06/21 | 341 | 341 | 340 | 341 | 3,200 |
2022/06/20 | 344 | 344 | 332 | 340 | 2,800 |
2022/06/17 | 339 | 344 | 339 | 344 | 600 |
2022/06/16 | 341 | 344 | 341 | 344 | 5,700 |
2022/06/15 | 342 | 342 | 338 | 339 | 1,200 |
2022/06/14 | 340 | 340 | 338 | 339 | 1,700 |
2022/06/13 | 340 | 340 | 340 | 340 | 200 |
2022/06/10 | 344 | 345 | 339 | 340 | 2,400 |
2022/06/09 | 342 | 343 | 339 | 343 | 1,700 |
2022/06/08 | 342 | 342 | 338 | 338 | 300 |
2022/06/07 | 338 | 342 | 338 | 342 | 2,300 |
2022/06/06 | 339 | 339 | 335 | 339 | 1,000 |
2022/06/03 | 339 | 341 | 337 | 338 | 3,800 |
2022/06/02 | 335 | 345 | 331 | 338 | 21,300 |
2022/06/01 | 333 | 334 | 330 | 330 | 5,100 |
2022/05/31 | 326 | 328 | 324 | 328 | 2,400 |
2022/05/30 | 325 | 326 | 321 | 326 | 1,200 |
2022/05/27 | 322 | 325 | 321 | 325 | 500 |
2022/05/26 | 322 | 322 | 322 | 322 | 600 |
2022/05/25 | 327 | 328 | 323 | 323 | 800 |
2022/05/24 | 326 | 328 | 325 | 327 | 1,400 |
2022/05/23 | 325 | 325 | 323 | 325 | 4,600 |
2022/05/20 | 320 | 325 | 318 | 323 | 6,900 |
2022/05/19 | 319 | 320 | 316 | 320 | 1,500 |
2022/05/18 | 317 | 317 | 317 | 317 | 700 |
2022/05/17 | 318 | 319 | 315 | 317 | 2,300 |
2022/05/16 | 317 | 318 | 317 | 318 | 1,300 |
2022/05/13 | 318 | 318 | 316 | 317 | 2,000 |
2022/05/12 | 320 | 320 | 316 | 316 | 1,300 |
2022/05/11 | 318 | 321 | 316 | 321 | 8,000 |
2022/05/10 | 319 | 320 | 315 | 320 | 9,600 |
2022/05/09 | 318 | 319 | 317 | 319 | 900 |
2022/05/06 | 318 | 318 | 317 | 317 | 1,300 |
2022/05/02 | 317 | 317 | 317 | 317 | 2,200 |
2022/04/28 | 314 | 317 | 314 | 317 | 1,500 |
2022/04/27 | 314 | 314 | 312 | 314 | 3,400 |
2022/04/26 | 312 | 317 | 312 | 313 | 2,000 |
2022/04/25 | 325 | 325 | 306 | 312 | 18,000 |
2022/04/22 | 327 | 327 | 324 | 325 | 1,900 |
2022/04/21 | 328 | 329 | 327 | 329 | 3,200 |
2022/04/20 | 322 | 329 | 321 | 329 | 9,900 |
2022/04/19 | 322 | 322 | 319 | 322 | 1,800 |
2022/04/18 | 320 | 321 | 318 | 319 | 1,100 |
2022/04/15 | 322 | 322 | 321 | 321 | 600 |
2022/04/14 | 323 | 323 | 321 | 323 | 400 |
2022/04/13 | 323 | 323 | 321 | 322 | 1,000 |
2022/04/12 | 328 | 328 | 322 | 323 | 2,400 |
2022/04/11 | 323 | 329 | 320 | 329 | 8,000 |
2022/04/08 | 320 | 324 | 318 | 323 | 4,400 |
2022/04/07 | 323 | 323 | 317 | 318 | 8,200 |
2022/04/06 | 325 | 325 | 323 | 323 | 1,700 |
2022/04/05 | 326 | 327 | 326 | 326 | 700 |
2022/04/04 | 326 | 329 | 325 | 325 | 1,100 |
2022/04/01 | 326 | 327 | 325 | 325 | 1,700 |
2022/03/31 | 328 | 333 | 326 | 326 | 3,000 |
2022/03/30 | 327 | 331 | 324 | 328 | 4,300 |
2022/03/29 | 328 | 332 | 328 | 332 | 2,600 |
2022/03/28 | 326 | 332 | 326 | 330 | 3,800 |
2022/03/25 | 323 | 326 | 323 | 326 | 10,100 |
2022/03/24 | 323 | 323 | 322 | 323 | 900 |
2022/03/23 | 323 | 323 | 322 | 323 | 9,000 |
2022/03/22 | 325 | 325 | 320 | 321 | 6,300 |
2022/03/18 | 321 | 322 | 321 | 322 | 800 |
2022/03/17 | 321 | 322 | 316 | 320 | 12,100 |
2022/03/16 | 321 | 323 | 318 | 320 | 7,100 |
2022/03/15 | 320 | 321 | 320 | 321 | 1,300 |
2022/03/14 | 325 | 325 | 320 | 320 | 3,800 |
2022/03/11 | 321 | 321 | 319 | 319 | 1,100 |
2022/03/10 | 320 | 320 | 317 | 319 | 3,200 |
2022/03/09 | 318 | 318 | 312 | 316 | 5,800 |
2022/03/08 | 320 | 320 | 316 | 316 | 2,700 |
2022/03/07 | 319 | 319 | 318 | 318 | 5,300 |
2022/03/04 | 323 | 323 | 319 | 321 | 3,000 |
2022/03/03 | 324 | 324 | 321 | 322 | 2,300 |
2022/03/02 | 319 | 323 | 319 | 323 | 1,600 |
2022/03/01 | 319 | 322 | 318 | 322 | 6,900 |
2022/02/28 | 319 | 321 | 319 | 321 | 800 |
2022/02/25 | 322 | 322 | 318 | 318 | 7,400 |
2022/02/24 | 321 | 322 | 316 | 322 | 7,500 |
2022/02/22 | 322 | 323 | 317 | 320 | 9,200 |
2022/02/21 | 323 | 323 | 318 | 322 | 7,800 |
2022/02/18 | 321 | 323 | 320 | 323 | 11,400 |
2022/02/17 | 320 | 324 | 320 | 323 | 7,100 |
2022/02/16 | 321 | 323 | 320 | 320 | 5,300 |
2022/02/15 | 318 | 323 | 316 | 320 | 13,700 |
2022/02/14 | 318 | 321 | 313 | 319 | 20,000 |
2022/02/10 | 324 | 326 | 318 | 318 | 16,000 |
2022/02/09 | 325 | 327 | 324 | 325 | 10,500 |
2022/02/08 | 329 | 329 | 324 | 325 | 10,000 |
2022/02/07 | 331 | 331 | 326 | 326 | 8,800 |
2022/02/04 | 327 | 334 | 326 | 334 | 7,400 |
2022/02/03 | 336 | 336 | 327 | 328 | 22,800 |
2022/02/02 | 337 | 343 | 330 | 336 | 27,900 |
2022/02/01 | 332 | 339 | 328 | 337 | 22,700 |
2022/01/31 | 323 | 333 | 323 | 332 | 18,900 |
2022/01/28 | 326 | 330 | 322 | 324 | 19,300 |
2022/01/27 | 331 | 341 | 322 | 323 | 31,400 |
2022/01/26 | 329 | 349 | 325 | 339 | 49,200 |
2022/01/25 | 328 | 339 | 324 | 325 | 48,800 |
2022/01/24 | 327 | 345 | 326 | 332 | 61,200 |
2022/01/21 | 345 | 348 | 327 | 331 | 116,600 |
2022/01/20 | 360 | 386 | 342 | 357 | 620,500 |
2022/01/19 | 320 | 395 | 318 | 344 | 734,300 |
2022/01/18 | 323 | 341 | 317 | 319 | 193,000 |
2022/01/17 | 330 | 342 | 320 | 327 | 141,200 |
2022/01/14 | 317 | 395 | 313 | 342 | 843,400 |
2022/01/13 | 314 | 318 | 314 | 318 | 15,800 |
2022/01/12 | 315 | 315 | 313 | 313 | 3,500 |
2022/01/11 | 312 | 317 | 311 | 315 | 23,800 |
2022/01/07 | 308 | 323 | 307 | 310 | 124,000 |
2022/01/06 | 308 | 308 | 307 | 308 | 13,600 |
2022/01/05 | 307 | 311 | 306 | 309 | 21,600 |
2022/01/04 | 309 | 309 | 306 | 308 | 9,300 |