7888 三光合成(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2734034133934135,800341
2022-06-2433733933633849,200338
2022-06-2333633933433944,600339
2022-06-2234234233533646,000336
2022-06-21335342333339116,700339
2022-06-20336338326329112,000329
2022-06-17333339329335117,900335
2022-06-1633734133633968,700339
2022-06-1534234433433492,800334
2022-06-1434434534134281,400342
2022-06-13347350345346118,500346
2022-06-10356357350350128,300350
2022-06-09363363356356104,600356
2022-06-08357367356363294,500363
2022-06-07351356349353145,400353
2022-06-06345353344350148,300350
2022-06-0335035034434485,400344
2022-06-02346351344349108,600349
2022-06-01341349341348179,800348
2022-05-3134534534034087,500340
2022-05-30341346337346220,200346
2022-05-27346346343345364,800345
2022-05-26343346342343114,500343
2022-05-2534634634034386,800343
2022-05-2434834934334696,300346
2022-05-2334734934534879,900348
2022-05-2034434734234695,300346
2022-05-1934034434034495,100344
2022-05-1834334834334689,800346
2022-05-1734334433934451,700344
2022-05-1634534533834069,100340
2022-05-1333834533734582,200345
2022-05-1233734033533676,700336
2022-05-1133534033533953,500339
2022-05-1033934133333984,400339
2022-05-0934134233933954,000339
2022-05-06333344332342126,500342
2022-05-02342346331332294,400332
2022-04-2833834333534352,500343
2022-04-27332337329337133,500337
2022-04-2633633733333464,400334
2022-04-2533733733233580,000335
2022-04-2234234233734037,800340
2022-04-2134334533934452,900344
2022-04-2034334434034262,600342
2022-04-1933934233934047,100340
2022-04-1833833933333859,800338
2022-04-1533233332933150,600331
2022-04-1433033532933559,600335
2022-04-1333033132432991,100329
2022-04-1233033132732866,000328
2022-04-11330336326331131,900331
2022-04-08346346335340131,500340
2022-04-07343343337338110,900338
2022-04-0634634834334682,100346
2022-04-0535035134534599,600345
2022-04-0434935034734870,600348
2022-04-0134734934234783,800347
2022-03-31352355348352103,300352
2022-03-30347353347352166,200352
2022-03-2934535034435089,600350
2022-03-28350352345347111,600347
2022-03-2535235234634950,400349
2022-03-2434435034135058,600350
2022-03-23345348344348111,400348
2022-03-22339345339342124,900342
2022-03-1833633833133786,800337
2022-03-1733934133233667,000336
2022-03-1633333332733288,200332
2022-03-1532733032633057,700330
2022-03-14318329318325105,300325
2022-03-11319324314316169,800316
2022-03-10323326321326101,800326
2022-03-09317320312315151,200315
2022-03-08322326312316154,200316
2022-03-07335336323325136,100325
2022-03-04342343334338109,900338
2022-03-0334134433834383,400343
2022-03-0234434533733886,200338
2022-03-0135235434634977,900349
2022-02-2834635034334894,400348
2022-02-25346352341345164,100345
2022-02-24350351339348114,700348
2022-02-2235135434835175,500351
2022-02-2135636135335355,000353
2022-02-1836136235536081,900360
2022-02-1736937136436442,300364
2022-02-1636736936436970,500369
2022-02-1536236836036178,100361
2022-02-1437037035936258,400362
2022-02-10369375367372143,500372
2022-02-0936937236736850,300368
2022-02-0837037436636955,200369
2022-02-0736437236437296,900372
2022-02-0436236635936557,700365
2022-02-0336536635936479,300364
2022-02-0235736435636486,400364
2022-02-01358360351354127,500354
2022-01-31345357342355158,100355
2022-01-28345349339348263,800348
2022-01-27350353336337183,500337
2022-01-2634434734134677,000346
2022-01-25342344337340128,100340
2022-01-2434434834034749,200347
2022-01-21344344335344107,300344
2022-01-20341348339344113,000344
2022-01-19351355339340270,400340
2022-01-18365366355356199,400356
2022-01-17369374361361109,100361
2022-01-14372375366368174,900368
2022-01-13375380372373179,000373
2022-01-12375390368378376,300378
2022-01-11392392381383192,700383
2022-01-07397403389395151,300395
2022-01-0640040039139274,800392
2022-01-0540540839840473,100404
2022-01-04402406398405100,400405

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