7922 三光産業(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
2024-06-214044064044051,200405
2024-06-204004064004024,300402
2024-06-194074114054086,800408
2024-06-184094104054054,000405
2024-06-174064064054051,100405
2024-06-14409409405405900405
2024-06-13407407404404500404
2024-06-12410410408408700408
2024-06-11409409409409400409
2024-06-104104104064103,900410
2024-06-07409410409410400410
2024-06-06409410408410400410
2024-06-054104104094102,000410
2024-06-0440940940640910,700409
2024-06-03410410410410300410
2024-05-31407409407409600409
2024-05-30406409406407500407
2024-05-29410410409409600409
2024-05-284104124104121,400412
2024-05-274104104094101,400410
2024-05-24408410408410600410
2024-05-23410410410410500410
2024-05-224104124084121,600412
2024-05-214104124094122,000412
2024-05-204094104074101,200410
2024-05-174084094024091,200409
2024-05-1641141140140812,800408
2024-05-15416416411411600411
2024-05-144124144094113,200411
2024-05-134134154134152,700415
2024-05-104154154124144,500414
2024-05-09415415415415300415
2024-05-084194194124122,100412
2024-05-0742742940741418,000414
2024-05-0241147641142538,500425
2024-05-014094144094141,800414
2024-04-304104114094091,600409
2024-04-264084124084122,200412
2024-04-254094134074073,800407
2024-04-244134144134142,200414
2024-04-234164174104141,000414
2024-04-224154154124152,100415
2024-04-194194204094162,300416
2024-04-18419421419421900421
2024-04-174164164144143,300414
2024-04-16418420416416700416
2024-04-154204204204203,200420
2024-04-124214264164223,000422
2024-04-114274274254267,800426
2024-04-104344344294295,700429
2024-04-09430430425430800430
2024-04-084324324284288,000428
2024-04-0540743540743347,000433
2024-04-044254294214291,100429
2024-04-034334334204293,900429
2024-04-02433433431433800433
2024-04-014414414304331,900433
2024-03-294254274224263,400426
2024-03-284254334254263,100426
2024-03-2743944042443714,000437
2024-03-264384424344421,700442
2024-03-254444444344386,000438
2024-03-224344384334384,300438
2024-03-214294324284325,500432
2024-03-194214294194256,800425
2024-03-1842242640741430,900414
2024-03-154374374344342,500434
2024-03-144334344204342,800434
2024-03-13430431430431500431
2024-03-1243943942642911,600429
2024-03-114404404374382,300438
2024-03-084404434384403,300440
2024-03-074444444354402,500440
2024-03-064494494424444,300444
2024-03-054474474424471,300447
2024-03-044524524404474,200447
2024-03-014474524444522,600452
2024-02-29452452446450600450
2024-02-284494534494534,900453
2024-02-274514534504511,900451
2024-02-264554554504514,300451
2024-02-2245345343744913,100449
2024-02-2145045543945315,900453
2024-02-204444444354444,700444
2024-02-1942045341844040,300440
2024-02-164164204154203,300420
2024-02-154194214124125,900412
2024-02-144204214154215,900421
2024-02-134274274214217,700421
2024-02-094234234194232,900423
2024-02-084274274234234,700423
2024-02-074234264214231,400423
2024-02-064244264204233,700423
2024-02-054174204174201,300420
2024-02-024164174134162,200416
2024-02-014184184114143,400414
2024-01-314154184114183,700418
2024-01-304124184124142,000414
2024-01-294154164094143,100414
2024-01-2640341740341519,500415
2024-01-254084084034031,700403
2024-01-244044063994037,000403
2024-01-2341443539540692,000406
2024-01-224114113984089,900408
2024-01-194054084044062,700406
2024-01-184044074034053,800405
2024-01-174034074034063,800406
2024-01-164094093994067,100406
2024-01-154084084024063,800406
2024-01-1240740739640214,200402
2024-01-1140241339940512,500405
2024-01-103984043944048,600404
2024-01-0939039638639013,900390
2024-01-053863903863902,800390
2024-01-0438539038038411,100384

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