7888 三光合成(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-28670678665669101,300669
2024-02-27656674656667150,200667
2024-02-26662668656656127,500656
2024-02-22637659630655248,700655
2024-02-21638641630631150,200631
2024-02-20643647638638159,500638
2024-02-19636645635642152,200642
2024-02-16636649631643208,600643
2024-02-15661661637638224,300638
2024-02-14669669651654153,500654
2024-02-13659671656670237,900670
2024-02-09661667655655136,500655
2024-02-08667669655669155,700669
2024-02-07657675657668220,800668
2024-02-06665672658659147,900659
2024-02-05655665652660264,000660
2024-02-02656656646649137,700649
2024-02-01660662653654162,500654
2024-01-31657664654663153,200663
2024-01-30657665653661196,400661
2024-01-29648654646652116,200652
2024-01-26651663645646234,600646
2024-01-25648657644652175,700652
2024-01-24654656640645268,000645
2024-01-23668675652654362,300654
2024-01-22658673652672371,600672
2024-01-19657662649651309,700651
2024-01-18652664651651377,100651
2024-01-17678689655655688,200655
2024-01-166756946706831,215,100683
2024-01-156496896456842,674,300684
2024-01-12616616600616931,400616
2024-01-11519521516516198,700516
2024-01-10513516511514124,800514
2024-01-09508518506514228,400514
2024-01-05515515502502142,200502
2024-01-04495511488508120,600508

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