7888 三光合成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 652 | 662 | 651 | 651 | 135,800 | 651 |
| 2025-07-01 | 670 | 670 | 650 | 668 | 173,500 | 668 |
| 2025-06-30 | 665 | 680 | 662 | 680 | 244,900 | 680 |
| 2025-06-27 | 650 | 666 | 650 | 661 | 164,800 | 661 |
| 2025-06-26 | 639 | 650 | 639 | 650 | 117,400 | 650 |
| 2025-06-25 | 639 | 641 | 629 | 638 | 95,900 | 638 |
| 2025-06-24 | 630 | 639 | 625 | 639 | 103,100 | 639 |
| 2025-06-23 | 615 | 624 | 611 | 623 | 99,900 | 623 |
| 2025-06-20 | 610 | 622 | 610 | 615 | 102,300 | 615 |
| 2025-06-19 | 615 | 615 | 611 | 613 | 59,300 | 613 |
| 2025-06-18 | 609 | 613 | 606 | 613 | 51,800 | 613 |
| 2025-06-17 | 608 | 610 | 605 | 609 | 33,900 | 609 |
| 2025-06-16 | 601 | 606 | 597 | 606 | 69,700 | 606 |
| 2025-06-13 | 602 | 602 | 595 | 597 | 88,500 | 597 |
| 2025-06-12 | 609 | 609 | 604 | 604 | 31,400 | 604 |
| 2025-06-11 | 604 | 609 | 604 | 605 | 66,600 | 605 |
| 2025-06-10 | 605 | 609 | 604 | 604 | 62,800 | 604 |
| 2025-06-09 | 608 | 610 | 601 | 604 | 64,200 | 604 |
| 2025-06-06 | 608 | 611 | 607 | 607 | 47,400 | 607 |
| 2025-06-05 | 613 | 616 | 608 | 608 | 51,200 | 608 |
| 2025-06-04 | 619 | 624 | 616 | 616 | 98,800 | 616 |
| 2025-06-03 | 615 | 621 | 612 | 617 | 67,700 | 617 |
| 2025-06-02 | 617 | 620 | 615 | 617 | 93,900 | 617 |
| 2025-05-30 | 607 | 622 | 606 | 619 | 153,200 | 619 |
| 2025-05-29 | 611 | 620 | 608 | 617 | 222,400 | 617 |
| 2025-05-28 | 629 | 631 | 619 | 623 | 407,000 | 623 |
| 2025-05-27 | 620 | 629 | 618 | 629 | 131,900 | 629 |
| 2025-05-26 | 621 | 625 | 620 | 620 | 73,500 | 620 |
| 2025-05-23 | 616 | 623 | 614 | 621 | 87,400 | 621 |
| 2025-05-22 | 620 | 622 | 615 | 616 | 98,000 | 616 |
| 2025-05-21 | 628 | 633 | 624 | 626 | 97,200 | 626 |
| 2025-05-20 | 625 | 634 | 623 | 626 | 123,200 | 626 |
| 2025-05-19 | 622 | 629 | 618 | 624 | 106,600 | 624 |
| 2025-05-16 | 619 | 624 | 611 | 621 | 96,300 | 621 |
| 2025-05-15 | 618 | 623 | 617 | 619 | 65,200 | 619 |
| 2025-05-14 | 623 | 626 | 614 | 622 | 76,100 | 622 |
| 2025-05-13 | 624 | 633 | 619 | 620 | 126,900 | 620 |
| 2025-05-12 | 610 | 622 | 610 | 621 | 77,300 | 621 |
| 2025-05-09 | 601 | 610 | 601 | 606 | 90,600 | 606 |
| 2025-05-08 | 606 | 607 | 600 | 601 | 58,300 | 601 |
| 2025-05-07 | 610 | 611 | 603 | 603 | 68,400 | 603 |
| 2025-05-02 | 606 | 610 | 601 | 604 | 100,800 | 604 |
| 2025-05-01 | 608 | 609 | 602 | 603 | 85,600 | 603 |
| 2025-04-30 | 608 | 612 | 599 | 609 | 122,100 | 609 |
| 2025-04-28 | 598 | 613 | 598 | 606 | 183,400 | 606 |
| 2025-04-25 | 582 | 593 | 582 | 591 | 78,700 | 591 |
| 2025-04-24 | 582 | 589 | 578 | 582 | 104,800 | 582 |
| 2025-04-23 | 578 | 581 | 573 | 577 | 82,900 | 577 |
| 2025-04-22 | 568 | 573 | 565 | 569 | 81,900 | 569 |
| 2025-04-21 | 569 | 576 | 563 | 568 | 99,000 | 568 |
| 2025-04-18 | 555 | 572 | 555 | 572 | 128,000 | 572 |
| 2025-04-17 | 540 | 553 | 540 | 553 | 97,200 | 553 |
| 2025-04-16 | 549 | 551 | 537 | 540 | 145,800 | 540 |
| 2025-04-15 | 551 | 551 | 546 | 546 | 89,600 | 546 |
| 2025-04-14 | 542 | 552 | 542 | 544 | 146,100 | 544 |
| 2025-04-11 | 522 | 539 | 516 | 536 | 232,000 | 536 |
| 2025-04-10 | 570 | 570 | 537 | 542 | 381,800 | 542 |
| 2025-04-09 | 537 | 537 | 508 | 520 | 713,900 | 520 |
| 2025-04-08 | 503 | 556 | 503 | 547 | 495,000 | 547 |
| 2025-04-07 | 498 | 503 | 475 | 487 | 428,800 | 487 |
| 2025-04-04 | 585 | 585 | 525 | 548 | 455,000 | 548 |
| 2025-04-03 | 604 | 618 | 603 | 612 | 222,700 | 612 |
| 2025-04-02 | 653 | 656 | 637 | 637 | 107,700 | 637 |
| 2025-04-01 | 665 | 666 | 651 | 651 | 104,700 | 651 |
| 2025-03-31 | 680 | 682 | 660 | 660 | 161,700 | 660 |
| 2025-03-28 | 695 | 699 | 688 | 692 | 106,600 | 692 |
| 2025-03-27 | 688 | 696 | 682 | 695 | 163,300 | 695 |
| 2025-03-26 | 686 | 693 | 680 | 691 | 181,500 | 691 |
| 2025-03-25 | 679 | 688 | 677 | 686 | 108,300 | 686 |
| 2025-03-24 | 686 | 688 | 673 | 674 | 52,100 | 674 |
| 2025-03-21 | 678 | 687 | 672 | 685 | 75,000 | 685 |
| 2025-03-19 | 673 | 683 | 673 | 680 | 64,200 | 680 |
| 2025-03-18 | 668 | 672 | 667 | 672 | 52,700 | 672 |
| 2025-03-17 | 663 | 667 | 658 | 664 | 90,000 | 664 |
| 2025-03-14 | 652 | 659 | 651 | 659 | 64,100 | 659 |
| 2025-03-13 | 655 | 661 | 651 | 654 | 34,400 | 654 |
| 2025-03-12 | 647 | 658 | 642 | 654 | 53,700 | 654 |
| 2025-03-11 | 640 | 651 | 639 | 651 | 84,300 | 651 |
| 2025-03-10 | 658 | 661 | 650 | 653 | 68,800 | 653 |
| 2025-03-07 | 647 | 653 | 642 | 648 | 60,000 | 648 |
| 2025-03-06 | 652 | 661 | 652 | 656 | 72,400 | 656 |
| 2025-03-05 | 638 | 647 | 635 | 647 | 58,800 | 647 |
| 2025-03-04 | 652 | 653 | 633 | 638 | 86,200 | 638 |
| 2025-03-03 | 655 | 658 | 644 | 655 | 84,200 | 655 |
| 2025-02-28 | 633 | 649 | 629 | 645 | 147,100 | 645 |
| 2025-02-27 | 631 | 635 | 627 | 634 | 71,100 | 634 |
| 2025-02-26 | 640 | 640 | 626 | 633 | 79,100 | 633 |
| 2025-02-25 | 636 | 651 | 634 | 642 | 79,500 | 642 |
| 2025-02-21 | 648 | 650 | 641 | 641 | 104,300 | 641 |
| 2025-02-20 | 677 | 677 | 655 | 655 | 152,700 | 655 |
| 2025-02-19 | 679 | 687 | 679 | 679 | 61,800 | 679 |
| 2025-02-18 | 678 | 682 | 675 | 678 | 55,600 | 678 |
| 2025-02-17 | 675 | 680 | 674 | 674 | 51,100 | 674 |
| 2025-02-14 | 685 | 685 | 676 | 677 | 59,300 | 677 |
| 2025-02-13 | 673 | 685 | 673 | 683 | 101,200 | 683 |
| 2025-02-12 | 670 | 672 | 660 | 666 | 195,400 | 666 |
| 2025-02-10 | 677 | 679 | 669 | 669 | 69,100 | 669 |
| 2025-02-07 | 672 | 680 | 669 | 677 | 91,900 | 677 |
| 2025-02-06 | 667 | 676 | 667 | 673 | 108,900 | 673 |
| 2025-02-05 | 669 | 675 | 665 | 667 | 107,400 | 667 |
| 2025-02-04 | 683 | 685 | 671 | 672 | 124,100 | 672 |
| 2025-02-03 | 692 | 692 | 671 | 671 | 284,800 | 671 |
| 2025-01-31 | 689 | 694 | 674 | 692 | 150,000 | 692 |
| 2025-01-30 | 691 | 692 | 681 | 692 | 164,100 | 692 |
| 2025-01-29 | 673 | 695 | 670 | 695 | 257,500 | 695 |
| 2025-01-28 | 661 | 673 | 658 | 668 | 242,000 | 668 |
| 2025-01-27 | 655 | 664 | 655 | 656 | 182,600 | 656 |
| 2025-01-24 | 655 | 659 | 648 | 648 | 92,800 | 648 |
| 2025-01-23 | 652 | 658 | 646 | 653 | 115,600 | 653 |
| 2025-01-22 | 650 | 659 | 646 | 654 | 104,500 | 654 |
| 2025-01-21 | 657 | 660 | 646 | 646 | 103,700 | 646 |
| 2025-01-20 | 665 | 676 | 655 | 655 | 233,200 | 655 |
| 2025-01-17 | 639 | 650 | 631 | 647 | 152,800 | 647 |
| 2025-01-16 | 653 | 658 | 640 | 645 | 157,100 | 645 |
| 2025-01-15 | 660 | 669 | 643 | 653 | 186,500 | 653 |
| 2025-01-14 | 667 | 667 | 641 | 660 | 599,400 | 660 |
| 2025-01-10 | 646 | 682 | 646 | 670 | 1,560,100 | 670 |
| 2025-01-09 | 626 | 626 | 606 | 606 | 223,500 | 606 |
| 2025-01-08 | 618 | 624 | 616 | 623 | 130,100 | 623 |
| 2025-01-07 | 624 | 624 | 615 | 617 | 122,600 | 617 |
| 2025-01-06 | 629 | 630 | 616 | 619 | 114,800 | 619 |
分割・併合履歴 ： [2005-05-26]1株→3株 [1996-05-28]1株→1.1株 [1995-05-26]1株→1.2株