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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 399 | 400 | 392 | 395 | 4,500 | 395 |
| 2024-07-25 | 422 | 422 | 393 | 397 | 17,600 | 397 |
| 2024-07-24 | 420 | 421 | 414 | 416 | 6,500 | 416 |
| 2024-07-23 | 428 | 428 | 418 | 420 | 9,500 | 420 |
| 2024-07-22 | 423 | 423 | 418 | 422 | 10,700 | 422 |
| 2024-07-19 | 423 | 423 | 420 | 420 | 2,800 | 420 |
| 2024-07-18 | 422 | 424 | 420 | 421 | 1,400 | 421 |
| 2024-07-17 | 420 | 422 | 419 | 421 | 3,700 | 421 |
| 2024-07-16 | 424 | 424 | 419 | 419 | 2,400 | 419 |
| 2024-07-12 | 420 | 422 | 420 | 422 | 1,500 | 422 |
| 2024-07-11 | 422 | 422 | 419 | 420 | 2,300 | 420 |
| 2024-07-10 | 423 | 423 | 415 | 419 | 9,300 | 419 |
| 2024-07-09 | 424 | 430 | 419 | 423 | 27,000 | 423 |
| 2024-07-08 | 421 | 429 | 421 | 423 | 27,300 | 423 |
| 2024-07-05 | 422 | 422 | 418 | 421 | 3,200 | 421 |
| 2024-07-04 | 416 | 421 | 415 | 421 | 5,900 | 421 |
| 2024-07-03 | 413 | 419 | 413 | 416 | 4,500 | 416 |
| 2024-07-02 | 409 | 414 | 409 | 413 | 3,300 | 413 |
| 2024-07-01 | 405 | 411 | 402 | 411 | 5,500 | 411 |
| 2024-06-28 | 404 | 406 | 402 | 402 | 800 | 402 |
| 2024-06-27 | 409 | 410 | 400 | 403 | 6,400 | 403 |
| 2024-06-26 | - | - | - | 404 | - | 404 |
| 2024-06-25 | 407 | 407 | 404 | 404 | 900 | 404 |
| 2024-06-24 | 407 | 410 | 393 | 405 | 5,500 | 405 |
| 2024-06-21 | 404 | 406 | 404 | 405 | 1,200 | 405 |
| 2024-06-20 | 400 | 406 | 400 | 402 | 4,300 | 402 |
| 2024-06-19 | 407 | 411 | 405 | 408 | 6,800 | 408 |
| 2024-06-18 | 409 | 410 | 405 | 405 | 4,000 | 405 |
| 2024-06-17 | 406 | 406 | 405 | 405 | 1,100 | 405 |
| 2024-06-14 | 409 | 409 | 405 | 405 | 900 | 405 |
| 2024-06-13 | 407 | 407 | 404 | 404 | 500 | 404 |
| 2024-06-12 | 410 | 410 | 408 | 408 | 700 | 408 |
| 2024-06-11 | 409 | 409 | 409 | 409 | 400 | 409 |
| 2024-06-10 | 410 | 410 | 406 | 410 | 3,900 | 410 |
| 2024-06-07 | 409 | 410 | 409 | 410 | 400 | 410 |
| 2024-06-06 | 409 | 410 | 408 | 410 | 400 | 410 |
| 2024-06-05 | 410 | 410 | 409 | 410 | 2,000 | 410 |
| 2024-06-04 | 409 | 409 | 406 | 409 | 10,700 | 409 |
| 2024-06-03 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2024-05-31 | 407 | 409 | 407 | 409 | 600 | 409 |
| 2024-05-30 | 406 | 409 | 406 | 407 | 500 | 407 |
| 2024-05-29 | 410 | 410 | 409 | 409 | 600 | 409 |
| 2024-05-28 | 410 | 412 | 410 | 412 | 1,400 | 412 |
| 2024-05-27 | 410 | 410 | 409 | 410 | 1,400 | 410 |
| 2024-05-24 | 408 | 410 | 408 | 410 | 600 | 410 |
| 2024-05-23 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2024-05-22 | 410 | 412 | 408 | 412 | 1,600 | 412 |
| 2024-05-21 | 410 | 412 | 409 | 412 | 2,000 | 412 |
| 2024-05-20 | 409 | 410 | 407 | 410 | 1,200 | 410 |
| 2024-05-17 | 408 | 409 | 402 | 409 | 1,200 | 409 |
| 2024-05-16 | 411 | 411 | 401 | 408 | 12,800 | 408 |
| 2024-05-15 | 416 | 416 | 411 | 411 | 600 | 411 |
| 2024-05-14 | 412 | 414 | 409 | 411 | 3,200 | 411 |
| 2024-05-13 | 413 | 415 | 413 | 415 | 2,700 | 415 |
| 2024-05-10 | 415 | 415 | 412 | 414 | 4,500 | 414 |
| 2024-05-09 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2024-05-08 | 419 | 419 | 412 | 412 | 2,100 | 412 |
| 2024-05-07 | 427 | 429 | 407 | 414 | 18,000 | 414 |
| 2024-05-02 | 411 | 476 | 411 | 425 | 38,500 | 425 |
| 2024-05-01 | 409 | 414 | 409 | 414 | 1,800 | 414 |
| 2024-04-30 | 410 | 411 | 409 | 409 | 1,600 | 409 |
| 2024-04-26 | 408 | 412 | 408 | 412 | 2,200 | 412 |
| 2024-04-25 | 409 | 413 | 407 | 407 | 3,800 | 407 |
| 2024-04-24 | 413 | 414 | 413 | 414 | 2,200 | 414 |
| 2024-04-23 | 416 | 417 | 410 | 414 | 1,000 | 414 |
| 2024-04-22 | 415 | 415 | 412 | 415 | 2,100 | 415 |
| 2024-04-19 | 419 | 420 | 409 | 416 | 2,300 | 416 |
| 2024-04-18 | 419 | 421 | 419 | 421 | 900 | 421 |
| 2024-04-17 | 416 | 416 | 414 | 414 | 3,300 | 414 |
| 2024-04-16 | 418 | 420 | 416 | 416 | 700 | 416 |
| 2024-04-15 | 420 | 420 | 420 | 420 | 3,200 | 420 |
| 2024-04-12 | 421 | 426 | 416 | 422 | 3,000 | 422 |
| 2024-04-11 | 427 | 427 | 425 | 426 | 7,800 | 426 |
| 2024-04-10 | 434 | 434 | 429 | 429 | 5,700 | 429 |
| 2024-04-09 | 430 | 430 | 425 | 430 | 800 | 430 |
| 2024-04-08 | 432 | 432 | 428 | 428 | 8,000 | 428 |
| 2024-04-05 | 407 | 435 | 407 | 433 | 47,000 | 433 |
| 2024-04-04 | 425 | 429 | 421 | 429 | 1,100 | 429 |
| 2024-04-03 | 433 | 433 | 420 | 429 | 3,900 | 429 |
| 2024-04-02 | 433 | 433 | 431 | 433 | 800 | 433 |
| 2024-04-01 | 441 | 441 | 430 | 433 | 1,900 | 433 |
| 2024-03-29 | 425 | 427 | 422 | 426 | 3,400 | 426 |
| 2024-03-28 | 425 | 433 | 425 | 426 | 3,100 | 426 |
| 2024-03-27 | 439 | 440 | 424 | 437 | 14,000 | 437 |
| 2024-03-26 | 438 | 442 | 434 | 442 | 1,700 | 442 |
| 2024-03-25 | 444 | 444 | 434 | 438 | 6,000 | 438 |
| 2024-03-22 | 434 | 438 | 433 | 438 | 4,300 | 438 |
| 2024-03-21 | 429 | 432 | 428 | 432 | 5,500 | 432 |
| 2024-03-19 | 421 | 429 | 419 | 425 | 6,800 | 425 |
| 2024-03-18 | 422 | 426 | 407 | 414 | 30,900 | 414 |
| 2024-03-15 | 437 | 437 | 434 | 434 | 2,500 | 434 |
| 2024-03-14 | 433 | 434 | 420 | 434 | 2,800 | 434 |
| 2024-03-13 | 430 | 431 | 430 | 431 | 500 | 431 |
| 2024-03-12 | 439 | 439 | 426 | 429 | 11,600 | 429 |
| 2024-03-11 | 440 | 440 | 437 | 438 | 2,300 | 438 |
| 2024-03-08 | 440 | 443 | 438 | 440 | 3,300 | 440 |
| 2024-03-07 | 444 | 444 | 435 | 440 | 2,500 | 440 |
| 2024-03-06 | 449 | 449 | 442 | 444 | 4,300 | 444 |
| 2024-03-05 | 447 | 447 | 442 | 447 | 1,300 | 447 |
| 2024-03-04 | 452 | 452 | 440 | 447 | 4,200 | 447 |
| 2024-03-01 | 447 | 452 | 444 | 452 | 2,600 | 452 |
| 2024-02-29 | 452 | 452 | 446 | 450 | 600 | 450 |
| 2024-02-28 | 449 | 453 | 449 | 453 | 4,900 | 453 |
| 2024-02-27 | 451 | 453 | 450 | 451 | 1,900 | 451 |
| 2024-02-26 | 455 | 455 | 450 | 451 | 4,300 | 451 |
| 2024-02-22 | 453 | 453 | 437 | 449 | 13,100 | 449 |
| 2024-02-21 | 450 | 455 | 439 | 453 | 15,900 | 453 |
| 2024-02-20 | 444 | 444 | 435 | 444 | 4,700 | 444 |
| 2024-02-19 | 420 | 453 | 418 | 440 | 40,300 | 440 |
| 2024-02-16 | 416 | 420 | 415 | 420 | 3,300 | 420 |
| 2024-02-15 | 419 | 421 | 412 | 412 | 5,900 | 412 |
| 2024-02-14 | 420 | 421 | 415 | 421 | 5,900 | 421 |
| 2024-02-13 | 427 | 427 | 421 | 421 | 7,700 | 421 |
| 2024-02-09 | 423 | 423 | 419 | 423 | 2,900 | 423 |
| 2024-02-08 | 427 | 427 | 423 | 423 | 4,700 | 423 |
| 2024-02-07 | 423 | 426 | 421 | 423 | 1,400 | 423 |
| 2024-02-06 | 424 | 426 | 420 | 423 | 3,700 | 423 |
| 2024-02-05 | 417 | 420 | 417 | 420 | 1,300 | 420 |
| 2024-02-02 | 416 | 417 | 413 | 416 | 2,200 | 416 |
| 2024-02-01 | 418 | 418 | 411 | 414 | 3,400 | 414 |
| 2024-01-31 | 415 | 418 | 411 | 418 | 3,700 | 418 |
| 2024-01-30 | 412 | 418 | 412 | 414 | 2,000 | 414 |
| 2024-01-29 | 415 | 416 | 409 | 414 | 3,100 | 414 |
| 2024-01-26 | 403 | 417 | 403 | 415 | 19,500 | 415 |
| 2024-01-25 | 408 | 408 | 403 | 403 | 1,700 | 403 |
| 2024-01-24 | 404 | 406 | 399 | 403 | 7,000 | 403 |
| 2024-01-23 | 414 | 435 | 395 | 406 | 92,000 | 406 |
| 2024-01-22 | 411 | 411 | 398 | 408 | 9,900 | 408 |
| 2024-01-19 | 405 | 408 | 404 | 406 | 2,700 | 406 |
| 2024-01-18 | 404 | 407 | 403 | 405 | 3,800 | 405 |
| 2024-01-17 | 403 | 407 | 403 | 406 | 3,800 | 406 |
| 2024-01-16 | 409 | 409 | 399 | 406 | 7,100 | 406 |
| 2024-01-15 | 408 | 408 | 402 | 406 | 3,800 | 406 |
| 2024-01-12 | 407 | 407 | 396 | 402 | 14,200 | 402 |
| 2024-01-11 | 402 | 413 | 399 | 405 | 12,500 | 405 |
| 2024-01-10 | 398 | 404 | 394 | 404 | 8,600 | 404 |
| 2024-01-09 | 390 | 396 | 386 | 390 | 13,900 | 390 |
| 2024-01-05 | 386 | 390 | 386 | 390 | 2,800 | 390 |
| 2024-01-04 | 385 | 390 | 380 | 384 | 11,100 | 384 |
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
