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
2020/01/22 373.0 386.0 373.0 381.0 152,200
2020/01/21 373.0 377.0 370.0 374.0 72,200
2020/01/20 369.0 373.0 368.0 371.0 88,000
2020/01/17 375.0 375.0 369.0 370.0 91,200
2020/01/16 381.0 381.0 374.0 374.0 77,600
2020/01/15 377.0 381.0 373.0 381.0 110,700
2020/01/14 381.0 383.0 371.0 377.0 302,200
2020/01/10 394.0 397.0 385.0 386.0 436,600
2020/01/09 412.0 414.0 409.0 410.0 82,200
2020/01/08 409.0 412.0 401.0 409.0 111,800
2020/01/07 412.0 414.0 409.0 414.0 67,900
2020/01/06 412.0 412.0 402.0 409.0 107,300
2019/12/30 423.0 424.0 414.0 420.0 76,500
2019/12/27 419.0 423.0 417.0 422.0 59,900
2019/12/26 412.0 417.0 411.0 417.0 78,700
2019/12/25 423.0 423.0 412.0 414.0 92,200
2019/12/24 421.0 425.0 413.0 419.0 176,600
2019/12/23 432.0 435.0 422.0 426.0 170,800
2019/12/20 439.0 442.0 436.0 436.0 92,500
2019/12/19 441.0 443.0 437.0 441.0 100,600
2019/12/18 448.0 448.0 435.0 444.0 118,700
2019/12/17 458.0 458.0 444.0 451.0 110,400
2019/12/16 462.0 466.0 451.0 451.0 89,100
2019/12/13 465.0 466.0 455.0 461.0 192,000
2019/12/12 466.0 466.0 453.0 461.0 109,200
2019/12/11 464.0 467.0 461.0 462.0 119,100
2019/12/10 466.0 469.0 456.0 459.0 197,700
2019/12/09 438.0 471.0 438.0 467.0 537,900
2019/12/06 432.0 438.0 430.0 434.0 134,700
2019/12/05 430.0 433.0 424.0 430.0 56,500
2019/12/04 422.0 430.0 419.0 428.0 67,500
2019/12/03 429.0 437.0 425.0 426.0 149,700
2019/12/02 425.0 437.0 425.0 432.0 144,000
2019/11/29 425.0 434.0 425.0 429.0 62,300
2019/11/28 430.0 432.0 424.0 425.0 176,300
2019/11/27 431.0 438.0 428.0 435.0 384,100
2019/11/26 428.0 436.0 426.0 431.0 174,500
2019/11/25 418.0 430.0 418.0 425.0 59,400
2019/11/22 417.0 424.0 417.0 418.0 69,900
2019/11/21 422.0 422.0 407.0 417.0 168,900
2019/11/20 429.0 429.0 415.0 422.0 118,900
2019/11/19 432.0 433.0 427.0 430.0 86,300
2019/11/18 436.0 443.0 429.0 430.0 123,500
2019/11/15 427.0 435.0 426.0 429.0 112,400
2019/11/14 434.0 446.0 424.0 424.0 162,500
2019/11/13 436.0 437.0 423.0 430.0 190,000
2019/11/12 432.0 440.0 430.0 434.0 265,900
2019/11/11 414.0 426.0 411.0 426.0 309,500
2019/11/08 413.0 421.0 403.0 404.0 277,400
2019/11/07 426.0 426.0 410.0 414.0 313,600