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 |
---|---|---|---|---|---|---|
2024-03-29 | 755 | 772 | 752 | 767 | 201,700 | 767 |
2024-03-28 | 750 | 762 | 745 | 751 | 224,800 | 751 |
2024-03-27 | 732 | 748 | 730 | 743 | 187,800 | 743 |
2024-03-26 | 720 | 732 | 714 | 727 | 104,600 | 727 |
2024-03-25 | 716 | 733 | 713 | 720 | 158,500 | 720 |
2024-03-22 | 728 | 738 | 723 | 723 | 156,300 | 723 |
2024-03-21 | 725 | 732 | 718 | 719 | 204,800 | 719 |
2024-03-19 | 700 | 720 | 698 | 720 | 163,600 | 720 |
2024-03-18 | 683 | 712 | 681 | 705 | 219,700 | 705 |
2024-03-15 | 666 | 681 | 664 | 676 | 125,600 | 676 |
2024-03-14 | 669 | 674 | 664 | 670 | 65,700 | 670 |
2024-03-13 | 681 | 684 | 660 | 669 | 180,800 | 669 |
2024-03-12 | 666 | 679 | 662 | 678 | 85,000 | 678 |
2024-03-11 | 695 | 699 | 669 | 672 | 238,500 | 672 |
2024-03-08 | 682 | 729 | 680 | 716 | 348,000 | 716 |
2024-03-07 | 707 | 709 | 687 | 692 | 181,500 | 692 |
2024-03-06 | 665 | 697 | 664 | 697 | 269,000 | 697 |
2024-03-05 | 657 | 675 | 654 | 671 | 137,400 | 671 |
2024-03-04 | 660 | 666 | 655 | 660 | 120,200 | 660 |
2024-03-01 | 666 | 666 | 657 | 664 | 138,600 | 664 |
2024-02-29 | 665 | 672 | 661 | 666 | 96,800 | 666 |
2024-02-28 | 670 | 678 | 665 | 669 | 101,300 | 669 |
2024-02-27 | 656 | 674 | 656 | 667 | 150,200 | 667 |
2024-02-26 | 662 | 668 | 656 | 656 | 127,500 | 656 |
2024-02-22 | 637 | 659 | 630 | 655 | 248,700 | 655 |
2024-02-21 | 638 | 641 | 630 | 631 | 150,200 | 631 |
2024-02-20 | 643 | 647 | 638 | 638 | 159,500 | 638 |
2024-02-19 | 636 | 645 | 635 | 642 | 152,200 | 642 |
2024-02-16 | 636 | 649 | 631 | 643 | 208,600 | 643 |
2024-02-15 | 661 | 661 | 637 | 638 | 224,300 | 638 |
2024-02-14 | 669 | 669 | 651 | 654 | 153,500 | 654 |
2024-02-13 | 659 | 671 | 656 | 670 | 237,900 | 670 |
2024-02-09 | 661 | 667 | 655 | 655 | 136,500 | 655 |
2024-02-08 | 667 | 669 | 655 | 669 | 155,700 | 669 |
2024-02-07 | 657 | 675 | 657 | 668 | 220,800 | 668 |
2024-02-06 | 665 | 672 | 658 | 659 | 147,900 | 659 |
2024-02-05 | 655 | 665 | 652 | 660 | 264,000 | 660 |
2024-02-02 | 656 | 656 | 646 | 649 | 137,700 | 649 |
2024-02-01 | 660 | 662 | 653 | 654 | 162,500 | 654 |
2024-01-31 | 657 | 664 | 654 | 663 | 153,200 | 663 |
2024-01-30 | 657 | 665 | 653 | 661 | 196,400 | 661 |
2024-01-29 | 648 | 654 | 646 | 652 | 116,200 | 652 |
2024-01-26 | 651 | 663 | 645 | 646 | 234,600 | 646 |
2024-01-25 | 648 | 657 | 644 | 652 | 175,700 | 652 |
2024-01-24 | 654 | 656 | 640 | 645 | 268,000 | 645 |
2024-01-23 | 668 | 675 | 652 | 654 | 362,300 | 654 |
2024-01-22 | 658 | 673 | 652 | 672 | 371,600 | 672 |
2024-01-19 | 657 | 662 | 649 | 651 | 309,700 | 651 |
2024-01-18 | 652 | 664 | 651 | 651 | 377,100 | 651 |
2024-01-17 | 678 | 689 | 655 | 655 | 688,200 | 655 |
2024-01-16 | 675 | 694 | 670 | 683 | 1,215,100 | 683 |
2024-01-15 | 649 | 689 | 645 | 684 | 2,674,300 | 684 |
2024-01-12 | 616 | 616 | 600 | 616 | 931,400 | 616 |
2024-01-11 | 519 | 521 | 516 | 516 | 198,700 | 516 |
2024-01-10 | 513 | 516 | 511 | 514 | 124,800 | 514 |
2024-01-09 | 508 | 518 | 506 | 514 | 228,400 | 514 |
2024-01-05 | 515 | 515 | 502 | 502 | 142,200 | 502 |
2024-01-04 | 495 | 511 | 488 | 508 | 120,600 | 508 |
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