7888 三光合成(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 595 | 608 | 595 | 607 | 225,000 | 607 |
2023-03-30 | 585 | 593 | 584 | 591 | 147,000 | 591 |
2023-03-29 | 575 | 581 | 572 | 581 | 140,200 | 581 |
2023-03-28 | 570 | 574 | 560 | 573 | 144,600 | 573 |
2023-03-27 | 565 | 569 | 558 | 569 | 126,300 | 569 |
2023-03-24 | 555 | 564 | 554 | 563 | 81,500 | 563 |
2023-03-23 | 552 | 560 | 546 | 560 | 101,000 | 560 |
2023-03-22 | 556 | 561 | 552 | 554 | 128,700 | 554 |
2023-03-20 | 547 | 555 | 542 | 543 | 172,400 | 543 |
2023-03-17 | 564 | 567 | 551 | 555 | 161,100 | 555 |
2023-03-16 | 555 | 559 | 547 | 555 | 193,600 | 555 |
2023-03-15 | 568 | 581 | 563 | 575 | 196,200 | 575 |
2023-03-14 | 570 | 570 | 553 | 556 | 259,400 | 556 |
2023-03-13 | 573 | 585 | 567 | 585 | 264,300 | 585 |
2023-03-10 | 587 | 596 | 579 | 586 | 269,200 | 586 |
2023-03-09 | 600 | 610 | 594 | 595 | 245,800 | 595 |
2023-03-08 | 580 | 599 | 579 | 599 | 279,700 | 599 |
2023-03-07 | 581 | 584 | 572 | 582 | 176,500 | 582 |
2023-03-06 | 590 | 594 | 579 | 582 | 239,300 | 582 |
2023-03-03 | 586 | 592 | 581 | 589 | 173,500 | 589 |
2023-03-02 | 596 | 601 | 577 | 584 | 283,700 | 584 |
2023-03-01 | 564 | 596 | 561 | 593 | 355,000 | 593 |
2023-02-28 | 573 | 575 | 562 | 565 | 193,000 | 565 |
2023-02-27 | 565 | 573 | 561 | 573 | 126,100 | 573 |
2023-02-24 | 552 | 563 | 552 | 563 | 132,800 | 563 |
2023-02-22 | 560 | 566 | 552 | 552 | 214,100 | 552 |
2023-02-21 | 541 | 568 | 541 | 565 | 259,000 | 565 |
2023-02-20 | 553 | 558 | 545 | 546 | 123,100 | 546 |
2023-02-17 | 539 | 556 | 537 | 553 | 254,300 | 553 |
2023-02-16 | 556 | 558 | 546 | 548 | 180,400 | 548 |
2023-02-15 | 558 | 559 | 544 | 554 | 238,000 | 554 |
2023-02-14 | 560 | 567 | 555 | 561 | 179,300 | 561 |
2023-02-13 | 563 | 563 | 551 | 554 | 190,400 | 554 |
2023-02-10 | 562 | 568 | 556 | 564 | 223,800 | 564 |
2023-02-09 | 577 | 580 | 562 | 562 | 384,300 | 562 |
2023-02-08 | 576 | 589 | 571 | 583 | 542,900 | 583 |
2023-02-07 | 576 | 581 | 568 | 577 | 552,700 | 577 |
2023-02-06 | 560 | 583 | 556 | 578 | 1,076,900 | 578 |
2023-02-03 | 550 | 550 | 530 | 534 | 233,400 | 534 |
2023-02-02 | 547 | 556 | 537 | 540 | 487,000 | 540 |
2023-02-01 | 532 | 544 | 523 | 539 | 456,800 | 539 |
2023-01-31 | 507 | 530 | 505 | 528 | 421,500 | 528 |
2023-01-30 | 508 | 514 | 503 | 507 | 424,800 | 507 |
2023-01-27 | 515 | 520 | 503 | 503 | 374,900 | 503 |
2023-01-26 | 486 | 513 | 486 | 506 | 725,500 | 506 |
2023-01-25 | 481 | 492 | 479 | 490 | 209,800 | 490 |
2023-01-24 | 487 | 497 | 483 | 485 | 340,500 | 485 |
2023-01-23 | 486 | 496 | 479 | 483 | 337,800 | 483 |
2023-01-20 | 468 | 482 | 465 | 480 | 460,900 | 480 |
2023-01-19 | 449 | 455 | 446 | 455 | 190,900 | 455 |
2023-01-18 | 462 | 462 | 445 | 455 | 304,400 | 455 |
2023-01-17 | 458 | 467 | 452 | 458 | 299,700 | 458 |
2023-01-16 | 461 | 471 | 452 | 454 | 489,900 | 454 |
2023-01-13 | 473 | 485 | 468 | 469 | 689,300 | 469 |
2023-01-12 | 476 | 505 | 465 | 480 | 2,117,400 | 480 |
2023-01-11 | 450 | 480 | 439 | 480 | 2,882,600 | 480 |
2023-01-10 | 408 | 429 | 406 | 424 | 859,300 | 424 |
2023-01-06 | 394 | 405 | 391 | 405 | 215,200 | 405 |
2023-01-05 | 398 | 398 | 392 | 396 | 125,400 | 396 |
2023-01-04 | 406 | 406 | 393 | 395 | 234,300 | 395 |
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