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
2025-07-02652662651651135,800651
2025-07-01670670650668173,500668
2025-06-30665680662680244,900680
2025-06-27650666650661164,800661
2025-06-26639650639650117,400650
2025-06-2563964162963895,900638
2025-06-24630639625639103,100639
2025-06-2361562461162399,900623
2025-06-20610622610615102,300615
2025-06-1961561561161359,300613
2025-06-1860961360661351,800613
2025-06-1760861060560933,900609
2025-06-1660160659760669,700606
2025-06-1360260259559788,500597
2025-06-1260960960460431,400604
2025-06-1160460960460566,600605
2025-06-1060560960460462,800604
2025-06-0960861060160464,200604
2025-06-0660861160760747,400607
2025-06-0561361660860851,200608
2025-06-0461962461661698,800616
2025-06-0361562161261767,700617
2025-06-0261762061561793,900617
2025-05-30607622606619153,200619
2025-05-29611620608617222,400617
2025-05-28629631619623407,000623
2025-05-27620629618629131,900629
2025-05-2662162562062073,500620
2025-05-2361662361462187,400621
2025-05-2262062261561698,000616
2025-05-2162863362462697,200626
2025-05-20625634623626123,200626
2025-05-19622629618624106,600624
2025-05-1661962461162196,300621
2025-05-1561862361761965,200619
2025-05-1462362661462276,100622
2025-05-13624633619620126,900620
2025-05-1261062261062177,300621
2025-05-0960161060160690,600606
2025-05-0860660760060158,300601
2025-05-0761061160360368,400603
2025-05-02606610601604100,800604
2025-05-0160860960260385,600603
2025-04-30608612599609122,100609
2025-04-28598613598606183,400606
2025-04-2558259358259178,700591
2025-04-24582589578582104,800582
2025-04-2357858157357782,900577
2025-04-2256857356556981,900569
2025-04-2156957656356899,000568
2025-04-18555572555572128,000572
2025-04-1754055354055397,200553
2025-04-16549551537540145,800540
2025-04-1555155154654689,600546
2025-04-14542552542544146,100544
2025-04-11522539516536232,000536
2025-04-10570570537542381,800542
2025-04-09537537508520713,900520
2025-04-08503556503547495,000547
2025-04-07498503475487428,800487
2025-04-04585585525548455,000548
2025-04-03604618603612222,700612
2025-04-02653656637637107,700637
2025-04-01665666651651104,700651
2025-03-31680682660660161,700660
2025-03-28695699688692106,600692
2025-03-27688696682695163,300695
2025-03-26686693680691181,500691
2025-03-25679688677686108,300686
2025-03-2468668867367452,100674
2025-03-2167868767268575,000685
2025-03-1967368367368064,200680
2025-03-1866867266767252,700672
2025-03-1766366765866490,000664
2025-03-1465265965165964,100659
2025-03-1365566165165434,400654
2025-03-1264765864265453,700654
2025-03-1164065163965184,300651
2025-03-1065866165065368,800653
2025-03-0764765364264860,000648
2025-03-0665266165265672,400656
2025-03-0563864763564758,800647
2025-03-0465265363363886,200638
2025-03-0365565864465584,200655
2025-02-28633649629645147,100645
2025-02-2763163562763471,100634
2025-02-2664064062663379,100633
2025-02-2563665163464279,500642
2025-02-21648650641641104,300641
2025-02-20677677655655152,700655
2025-02-1967968767967961,800679
2025-02-1867868267567855,600678
2025-02-1767568067467451,100674
2025-02-1468568567667759,300677
2025-02-13673685673683101,200683
2025-02-12670672660666195,400666
2025-02-1067767966966969,100669
2025-02-0767268066967791,900677
2025-02-06667676667673108,900673
2025-02-05669675665667107,400667
2025-02-04683685671672124,100672
2025-02-03692692671671284,800671
2025-01-31689694674692150,000692
2025-01-30691692681692164,100692
2025-01-29673695670695257,500695
2025-01-28661673658668242,000668
2025-01-27655664655656182,600656
2025-01-2465565964864892,800648
2025-01-23652658646653115,600653
2025-01-22650659646654104,500654
2025-01-21657660646646103,700646
2025-01-20665676655655233,200655
2025-01-17639650631647152,800647
2025-01-16653658640645157,100645
2025-01-15660669643653186,500653
2025-01-14667667641660599,400660
2025-01-106466826466701,560,100670
2025-01-09626626606606223,500606
2025-01-08618624616623130,100623
2025-01-07624624615617122,600617
2025-01-06629630616619114,800619

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