7922 三光産業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 381 | 390 | 370 | 378 | 10,000 | 378 |
| 2025-04-03 | 376 | 393 | 376 | 393 | 9,100 | 393 |
| 2025-04-02 | 395 | 395 | 395 | 395 | 20,900 | 395 |
| 2025-04-01 | 392 | 400 | 390 | 390 | 4,900 | 390 |
| 2025-03-31 | 388 | 394 | 386 | 387 | 1,100 | 387 |
| 2025-03-28 | 397 | 399 | 377 | 392 | 2,000 | 392 |
| 2025-03-27 | 398 | 404 | 398 | 402 | 1,200 | 402 |
| 2025-03-26 | 403 | 403 | 399 | 400 | 2,600 | 400 |
| 2025-03-25 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 2025-03-24 | 403 | 403 | 401 | 403 | 1,800 | 403 |
| 2025-03-21 | 400 | 401 | 399 | 401 | 4,200 | 401 |
| 2025-03-19 | 400 | 400 | 399 | 400 | 2,700 | 400 |
| 2025-03-18 | 397 | 401 | 397 | 401 | 700 | 401 |
| 2025-03-17 | 388 | 401 | 388 | 401 | 1,900 | 401 |
| 2025-03-14 | 400 | 401 | 395 | 395 | 900 | 395 |
| 2025-03-13 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2025-03-12 | - | - | - | 402 | - | 402 |
| 2025-03-11 | 394 | 402 | 392 | 402 | 1,300 | 402 |
| 2025-03-10 | 407 | 407 | 394 | 402 | 8,700 | 402 |
| 2025-03-07 | 396 | 403 | 393 | 402 | 2,000 | 402 |
| 2025-03-06 | 396 | 398 | 396 | 398 | 600 | 398 |
| 2025-03-05 | 393 | 400 | 393 | 393 | 2,100 | 393 |
| 2025-03-04 | 395 | 395 | 383 | 391 | 1,900 | 391 |
| 2025-03-03 | 390 | 397 | 390 | 397 | 5,200 | 397 |
| 2025-02-28 | 390 | 390 | 382 | 389 | 600 | 389 |
| 2025-02-27 | 395 | 395 | 389 | 395 | 4,100 | 395 |
| 2025-02-26 | 386 | 394 | 386 | 394 | 1,200 | 394 |
| 2025-02-25 | 400 | 400 | 394 | 394 | 2,200 | 394 |
| 2025-02-21 | 387 | 396 | 387 | 396 | 3,700 | 396 |
| 2025-02-20 | 396 | 396 | 388 | 388 | 1,400 | 388 |
| 2025-02-19 | 394 | 394 | 394 | 394 | 3,200 | 394 |
| 2025-02-18 | 386 | 391 | 386 | 390 | 2,100 | 390 |
| 2025-02-17 | 389 | 390 | 385 | 387 | 4,900 | 387 |
| 2025-02-14 | 388 | 398 | 388 | 389 | 11,100 | 389 |
| 2025-02-13 | 391 | 391 | 386 | 386 | 2,900 | 386 |
| 2025-02-12 | 390 | 395 | 388 | 395 | 12,200 | 395 |
| 2025-02-10 | 400 | 400 | 395 | 395 | 2,500 | 395 |
| 2025-02-07 | 382 | 392 | 382 | 392 | 7,500 | 392 |
| 2025-02-06 | 387 | 391 | 383 | 383 | 7,800 | 383 |
| 2025-02-05 | 383 | 391 | 383 | 389 | 1,200 | 389 |
| 2025-02-04 | 389 | 396 | 389 | 391 | 4,100 | 391 |
| 2025-02-03 | 405 | 405 | 389 | 389 | 6,300 | 389 |
| 2025-01-31 | 394 | 402 | 394 | 402 | 4,700 | 402 |
| 2025-01-30 | 392 | 400 | 389 | 395 | 13,000 | 395 |
| 2025-01-29 | 393 | 393 | 390 | 392 | 2,900 | 392 |
| 2025-01-28 | 393 | 393 | 387 | 387 | 1,800 | 387 |
| 2025-01-27 | 391 | 391 | 387 | 387 | 500 | 387 |
| 2025-01-24 | 390 | 391 | 388 | 391 | 6,200 | 391 |
| 2025-01-23 | 388 | 391 | 388 | 391 | 8,800 | 391 |
| 2025-01-22 | 391 | 391 | 388 | 388 | 5,700 | 388 |
| 2025-01-21 | 397 | 397 | 392 | 392 | 3,900 | 392 |
| 2025-01-20 | 390 | 394 | 390 | 394 | 11,100 | 394 |
| 2025-01-17 | 389 | 390 | 386 | 390 | 4,300 | 390 |
| 2025-01-16 | 390 | 390 | 387 | 387 | 1,100 | 387 |
| 2025-01-15 | 390 | 394 | 384 | 393 | 6,800 | 393 |
| 2025-01-14 | 383 | 390 | 383 | 389 | 6,100 | 389 |
| 2025-01-10 | 396 | 396 | 391 | 391 | 4,800 | 391 |
| 2025-01-09 | 393 | 396 | 391 | 395 | 5,800 | 395 |
| 2025-01-08 | 383 | 391 | 381 | 391 | 29,800 | 391 |
| 2025-01-07 | 392 | 392 | 374 | 384 | 28,700 | 384 |
| 2025-01-06 | 390 | 398 | 390 | 391 | 15,100 | 391 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.3株