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
2024-07-16768778756757422,300757
2024-07-127557857477771,760,600777
2024-07-11704708686689373,200689
2024-07-10712712695703193,800703
2024-07-09713718704706143,300706
2024-07-08719720710711121,800711
2024-07-05722731713717110,200717
2024-07-04724731718724116,700724
2024-07-03722727720725111,700725
2024-07-02720728716721132,000721
2024-07-01722733720723111,800723
2024-06-28723723712722135,900722
2024-06-2771272171272064,200720
2024-06-2671671770971451,600714
2024-06-2570972170671280,900712
2024-06-2471871870370962,800709
2024-06-21722727708715128,200715
2024-06-20711727709727199,000727
2024-06-19689713689711182,300711
2024-06-1868268967868662,000686
2024-06-1768768766667473,900674
2024-06-14665689665688133,300688
2024-06-1368168266966982,600669
2024-06-1268268667768240,900682
2024-06-1168369068268341,800683
2024-06-10665684665682135,200682
2024-06-0766466766166553,400665
2024-06-0668068066266483,300664
2024-06-0568268267267569,800675
2024-06-0469369468668955,100689
2024-06-03690700689696109,200696
2024-05-31676687675685116,500685
2024-05-30656672653672115,200672
2024-05-29687687676676590,500676
2024-05-2868569368268382,800683
2024-05-2768469068268764,900687
2024-05-2468969468468497,200684
2024-05-2369869968969663,400696
2024-05-22704709695695103,300695
2024-05-21717719708709101,400709
2024-05-20710727710716146,900716
2024-05-1769670669270498,500704
2024-05-16707713698700126,500700
2024-05-15713715700700176,100700
2024-05-14722723711713180,900713
2024-05-13717723715720144,600720
2024-05-10715720708715173,100715
2024-05-09713716700712105,300712
2024-05-08708716703709183,400709
2024-05-07706716705711206,700711
2024-05-02676698675697187,000697
2024-05-0167567866767497,100674
2024-04-30662682662679121,100679
2024-04-2665666165066189,100661
2024-04-2566166865565678,700656
2024-04-24657670657666135,800666
2024-04-2365966064865296,100652
2024-04-22660661651654118,700654
2024-04-19665670646650195,200650
2024-04-18662676658673107,200673
2024-04-17668676660668141,400668
2024-04-16685688668668202,200668
2024-04-1568869868869276,000692
2024-04-1270370369269588,100695
2024-04-11698703693696133,700696
2024-04-10703705697705122,700705
2024-04-09683703678703201,300703
2024-04-08662693654681662,300681
2024-04-05708711697703403,500703
2024-04-04728733719722196,100722
2024-04-03724733710724242,600724
2024-04-02755756738741193,100741
2024-04-01781784753755355,600755
2024-03-29755772752767201,700767
2024-03-28750762745751224,800751
2024-03-27732748730743187,800743
2024-03-26720732714727104,600727
2024-03-25716733713720158,500720
2024-03-22728738723723156,300723
2024-03-21725732718719204,800719
2024-03-19700720698720163,600720
2024-03-18683712681705219,700705
2024-03-15666681664676125,600676
2024-03-1466967466467065,700670
2024-03-13681684660669180,800669
2024-03-1266667966267885,000678
2024-03-11695699669672238,500672
2024-03-08682729680716348,000716
2024-03-07707709687692181,500692
2024-03-06665697664697269,000697
2024-03-05657675654671137,400671
2024-03-04660666655660120,200660
2024-03-01666666657664138,600664
2024-02-2966567266166696,800666
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