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
2023-12-29	496	500	492	494	120,000	494
2023-12-28	493	500	490	499	106,000	499
2023-12-27	483	493	483	492	232,100	492
2023-12-26	485	490	482	484	106,400	484
2023-12-25	493	494	483	484	136,100	484
2023-12-22	494	500	487	489	141,000	489
2023-12-21	497	500	495	496	91,500	496
2023-12-20	505	508	503	503	128,000	503
2023-12-19	504	506	497	503	114,600	503
2023-12-18	496	500	493	500	104,400	500
2023-12-15	493	504	493	502	129,300	502
2023-12-14	504	506	487	491	249,100	491
2023-12-13	500	506	500	502	91,300	502
2023-12-12	509	510	500	502	83,100	502
2023-12-11	507	511	502	507	143,000	507
2023-12-08	511	512	496	499	269,500	499
2023-12-07	523	523	514	515	256,800	515
2023-12-06	522	528	522	527	114,500	527
2023-12-05	533	534	520	520	222,600	520
2023-12-04	537	538	533	534	96,400	534
2023-12-01	538	541	535	536	140,700	536
2023-11-30	537	540	533	540	143,800	540
2023-11-29	535	541	534	536	266,000	536
2023-11-28	547	551	542	548	527,700	548
2023-11-27	556	556	547	548	142,700	548
2023-11-24	549	555	548	551	126,000	551
2023-11-22	547	551	543	547	191,300	547
2023-11-21	555	555	549	552	148,800	552
2023-11-20	567	569	555	556	214,900	556
2023-11-17	554	558	549	557	165,300	557
2023-11-16	539	556	538	552	311,900	552
2023-11-15	540	545	539	541	184,300	541
2023-11-14	534	540	534	538	82,400	538
2023-11-13	543	543	532	537	195,600	537
2023-11-10	530	542	527	541	150,400	541
2023-11-09	527	537	522	536	150,000	536
2023-11-08	538	541	522	523	357,700	523
2023-11-07	547	547	536	539	183,100	539
2023-11-06	547	547	538	546	281,200	546
2023-11-02	530	533	524	529	250,500	529
2023-11-01	543	544	524	525	277,400	525
2023-10-31	539	542	530	534	212,800	534
2023-10-30	543	549	537	547	264,600	547
2023-10-27	529	550	528	550	225,300	550
2023-10-26	530	532	521	528	328,400	528
2023-10-25	540	550	536	538	266,800	538
2023-10-24	530	537	508	535	326,500	535
2023-10-23	540	543	528	532	282,600	532
2023-10-20	540	546	531	540	292,800	540
2023-10-19	549	553	539	548	282,300	548
2023-10-18	553	563	550	562	274,400	562
2023-10-17	572	577	550	552	466,200	552
2023-10-16	581	581	551	562	626,100	562
2023-10-13	599	618	597	597	863,500	597
2023-10-12	683	697	680	697	258,800	697
2023-10-11	688	688	673	674	134,700	674
2023-10-10	675	685	674	681	217,800	681
2023-10-06	660	664	652	658	114,800	658
2023-10-05	650	659	644	656	169,600	656
2023-10-04	652	658	637	640	264,700	640
2023-10-03	689	695	669	671	293,900	671
2023-10-02	706	716	700	700	112,800	700
2023-09-29	729	729	703	710	169,800	710
2023-09-28	731	738	720	728	207,700	728
2023-09-27	728	735	721	730	179,100	730
2023-09-26	735	744	728	735	251,500	735
2023-09-25	707	736	701	736	393,200	736
2023-09-22	684	702	678	697	146,100	697
2023-09-21	693	708	692	693	156,300	693
2023-09-20	716	723	698	698	187,300	698
2023-09-19	698	707	688	706	186,100	706
2023-09-15	718	718	699	700	194,700	700
2023-09-14	702	715	701	712	110,600	712
2023-09-13	711	712	700	702	145,100	702
2023-09-12	729	731	712	715	118,600	715
2023-09-11	735	742	712	720	305,900	720
2023-09-08	758	761	728	732	415,800	732
2023-09-07	735	766	734	757	414,600	757
2023-09-06	740	758	736	740	498,000	740
2023-09-05	719	740	715	739	542,000	739
2023-09-04	707	725	706	721	741,300	721
2023-09-01	672	688	671	687	241,200	687
2023-08-31	665	676	665	670	214,300	670
2023-08-30	659	665	656	658	138,900	658
2023-08-29	651	661	650	654	159,900	654
2023-08-28	634	654	633	646	225,200	646
2023-08-25	627	634	625	631	103,900	631
2023-08-24	649	649	634	634	161,700	634
2023-08-23	631	645	631	645	144,700	645
2023-08-22	637	641	630	637	100,800	637
2023-08-21	638	641	630	630	123,500	630
2023-08-18	642	652	636	640	150,900	640
2023-08-17	642	650	627	645	278,900	645
2023-08-16	650	655	642	645	257,700	645
2023-08-15	629	657	629	657	386,500	657
2023-08-14	629	629	621	625	179,900	625
2023-08-10	610	624	605	622	165,800	622
2023-08-09	621	621	609	610	105,800	610
2023-08-08	633	635	619	620	161,800	620
2023-08-07	619	629	609	626	185,200	626
2023-08-04	608	622	607	619	161,000	619
2023-08-03	617	622	609	612	201,300	612
2023-08-02	628	631	621	623	163,800	623
2023-08-01	635	638	625	631	154,100	631
2023-07-31	635	642	628	628	172,500	628
2023-07-28	635	635	620	628	269,100	628
2023-07-27	643	644	633	641	157,200	641
2023-07-26	645	647	640	643	112,100	643
2023-07-25	643	650	640	645	131,500	645
2023-07-24	642	650	640	642	201,700	642
2023-07-21	634	639	626	636	211,500	636
2023-07-20	636	646	635	636	204,700	636
2023-07-19	655	658	637	644	277,800	644
2023-07-18	645	663	645	652	238,600	652
2023-07-14	660	663	644	645	289,600	645
2023-07-13	641	665	640	660	314,300	660
2023-07-12	651	655	632	645	783,700	645
2023-07-11	720	720	648	648	2,109,900	648
2023-07-10	705	720	691	701	826,600	701
2023-07-07	696	710	679	702	492,400	702
2023-07-06	713	716	697	702	430,200	702
2023-07-05	715	722	703	716	490,600	716
2023-07-04	714	724	702	715	1,008,400	715
2023-07-03	685	734	670	729	2,765,200	729
2023-06-30	639	645	632	645	161,400	645
2023-06-29	632	640	630	636	136,800	636
2023-06-28	623	627	614	627	158,700	627
2023-06-27	624	624	606	618	132,300	618
2023-06-26	617	631	613	621	159,800	621
2023-06-23	637	654	619	623	372,700	623
2023-06-22	642	647	632	636	407,200	636
2023-06-21	597	642	593	641	646,600	641
2023-06-20	593	603	588	595	268,400	595
2023-06-19	597	597	580	594	266,700	594
2023-06-16	574	589	574	585	242,000	585
2023-06-15	570	576	566	572	119,500	572
2023-06-14	571	577	563	569	195,800	569
2023-06-13	552	570	551	570	340,000	570
2023-06-12	540	552	540	549	127,600	549
2023-06-09	540	543	534	538	120,500	538
2023-06-08	536	540	531	535	114,800	535
2023-06-07	533	546	528	539	231,000	539
2023-06-06	530	537	528	532	86,000	532
2023-06-05	529	535	526	535	119,700	535
2023-06-02	518	522	516	519	66,500	519
2023-06-01	526	527	511	515	196,500	515
2023-05-31	537	545	529	531	158,200	531
2023-05-30	540	549	540	544	152,100	544
2023-05-29	554	557	544	548	346,600	548
2023-05-26	554	559	552	553	160,100	553
2023-05-25	548	553	548	550	115,300	550
2023-05-24	547	560	546	546	178,200	546
2023-05-23	549	558	544	549	316,900	549
2023-05-22	538	546	538	546	121,800	546
2023-05-19	534	543	534	540	170,500	540
2023-05-18	534	535	529	533	108,200	533
2023-05-17	533	533	528	529	100,500	529
2023-05-16	530	535	528	532	106,600	532
2023-05-15	527	534	525	533	96,900	533
2023-05-12	539	540	524	526	219,700	526
2023-05-11	537	542	534	539	102,100	539
2023-05-10	544	544	539	540	132,200	540
2023-05-09	539	545	537	543	145,800	543
2023-05-08	539	541	535	540	163,500	540
2023-05-02	542	542	532	537	224,700	537
2023-05-01	529	536	529	536	238,100	536
2023-04-28	521	525	516	525	190,100	525
2023-04-27	509	516	506	516	115,600	516
2023-04-26	510	510	502	509	180,300	509
2023-04-25	514	517	510	511	103,000	511
2023-04-24	505	512	504	510	136,500	510
2023-04-21	515	516	507	507	221,500	507
2023-04-20	512	520	508	516	132,100	516
2023-04-19	520	522	513	515	182,400	515
2023-04-18	521	524	518	522	140,100	522
2023-04-17	516	521	510	517	277,000	517
2023-04-14	525	525	514	515	191,500	515
2023-04-13	515	520	509	517	322,900	517
2023-04-12	528	542	516	516	615,100	516
2023-04-11	531	533	514	532	852,200	532
2023-04-10	548	552	526	530	1,551,300	530
2023-04-07	583	588	572	578	397,400	578
2023-04-06	584	593	577	579	282,300	579
2023-04-05	595	595	587	587	160,200	587
2023-04-04	608	609	594	599	152,900	599
2023-04-03	617	617	606	608	226,600	608
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30