三光合成(7888) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 255.0 255.0 251.0 251.0 10,500
2020/08/06 261.0 261.0 251.0 252.0 42,800
2020/08/05 258.0 260.0 252.0 260.0 33,100
2020/08/04 260.0 260.0 254.0 259.0 57,000
2020/08/03 250.0 258.0 250.0 258.0 38,800
2020/07/31 257.0 257.0 249.0 250.0 58,300
2020/07/30 262.0 265.0 259.0 260.0 25,500
2020/07/29 267.0 269.0 261.0 265.0 41,300
2020/07/28 277.0 277.0 268.0 269.0 34,000
2020/07/27 274.0 278.0 272.0 277.0 29,400
2020/07/22 278.0 278.0 274.0 274.0 40,000
2020/07/21 279.0 279.0 270.0 277.0 49,500
2020/07/20 280.0 280.0 260.0 279.0 90,600
2020/07/17 291.0 292.0 278.0 278.0 56,600
2020/07/16 290.0 293.0 284.0 290.0 45,200
2020/07/15 290.0 298.0 285.0 292.0 199,200
2020/07/14 257.0 278.0 256.0 277.0 207,400
2020/07/13 258.0 277.0 251.0 257.0 131,600
2020/07/10 259.0 263.0 250.0 250.0 80,200
2020/07/09 266.0 268.0 261.0 261.0 83,400
2020/07/08 282.0 282.0 261.0 261.0 181,700
2020/07/07 289.0 289.0 282.0 283.0 22,100
2020/07/06 278.0 286.0 278.0 286.0 32,000
2020/07/03 275.0 279.0 274.0 276.0 28,200
2020/07/02 282.0 282.0 273.0 273.0 59,700
2020/07/01 288.0 288.0 282.0 282.0 37,700
2020/06/30 287.0 292.0 286.0 288.0 26,900
2020/06/29 284.0 290.0 283.0 286.0 37,700
2020/06/26 287.0 291.0 284.0 291.0 44,000
2020/06/25 289.0 290.0 284.0 287.0 33,200
2020/06/24 299.0 300.0 291.0 291.0 37,500
2020/06/23 297.0 298.0 293.0 298.0 32,000
2020/06/22 295.0 295.0 292.0 293.0 22,000
2020/06/19 292.0 295.0 288.0 295.0 23,900
2020/06/18 292.0 293.0 287.0 291.0 37,700
2020/06/17 293.0 296.0 291.0 293.0 39,100
2020/06/16 287.0 293.0 287.0 293.0 71,400
2020/06/15 288.0 288.0 279.0 279.0 70,900
2020/06/12 281.0 288.0 279.0 287.0 93,000
2020/06/11 309.0 312.0 295.0 295.0 122,500
2020/06/10 312.0 313.0 309.0 313.0 36,100
2020/06/09 313.0 316.0 310.0 312.0 51,200
2020/06/08 318.0 322.0 313.0 315.0 66,900
2020/06/05 311.0 319.0 310.0 317.0 52,400
2020/06/04 315.0 317.0 307.0 310.0 61,500
2020/06/03 313.0 315.0 306.0 312.0 108,400
2020/06/02 311.0 314.0 306.0 306.0 79,200
2020/06/01 317.0 318.0 305.0 305.0 93,200
2020/05/29 319.0 321.0 318.0 318.0 89,600
2020/05/28 326.0 330.0 318.0 322.0 156,100