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
2020/10/22 300.0 301.0 293.0 293.0 64,300
2020/10/21 307.0 309.0 295.0 300.0 137,800
2020/10/20 291.0 302.0 291.0 299.0 67,500
2020/10/19 284.0 297.0 284.0 295.0 72,400
2020/10/16 296.0 296.0 282.0 286.0 211,000
2020/10/15 309.0 310.0 299.0 301.0 116,900
2020/10/14 306.0 316.0 303.0 312.0 311,400
2020/10/13 315.0 340.0 304.0 312.0 1,720,900
2020/10/12 286.0 314.0 282.0 299.0 489,200
2020/10/09 285.0 285.0 278.0 278.0 32,400
2020/10/08 281.0 285.0 277.0 283.0 42,400
2020/10/07 287.0 287.0 272.0 282.0 135,100
2020/10/06 291.0 291.0 288.0 291.0 13,400
2020/10/05 282.0 289.0 282.0 289.0 27,300
2020/10/02 291.0 293.0 277.0 278.0 64,400
2020/10/01 293.0 293.0 293.0 293.0 -
2020/09/30 295.0 297.0 291.0 293.0 55,800
2020/09/29 285.0 296.0 284.0 296.0 99,200
2020/09/28 279.0 283.0 275.0 283.0 95,100
2020/09/25 276.0 277.0 269.0 274.0 38,100
2020/09/24 278.0 279.0 266.0 276.0 85,300
2020/09/23 277.0 279.0 273.0 279.0 31,200
2020/09/18 277.0 279.0 274.0 279.0 47,600
2020/09/17 278.0 278.0 275.0 277.0 31,600
2020/09/16 276.0 279.0 272.0 279.0 28,100
2020/09/15 274.0 274.0 271.0 274.0 25,300
2020/09/14 278.0 281.0 269.0 277.0 47,300
2020/09/11 277.0 278.0 272.0 278.0 61,100
2020/09/10 280.0 281.0 274.0 277.0 43,700
2020/09/09 270.0 279.0 270.0 279.0 61,000
2020/09/08 264.0 277.0 264.0 277.0 50,300
2020/09/07 262.0 267.0 262.0 265.0 29,900
2020/09/04 262.0 265.0 261.0 261.0 29,500
2020/09/03 266.0 267.0 263.0 266.0 28,800
2020/09/02 263.0 265.0 262.0 264.0 25,500
2020/09/01 258.0 266.0 258.0 264.0 100,200
2020/08/31 259.0 263.0 259.0 261.0 29,100
2020/08/28 261.0 264.0 256.0 258.0 69,500
2020/08/27 262.0 264.0 258.0 264.0 32,400
2020/08/26 262.0 263.0 260.0 261.0 29,900
2020/08/25 263.0 266.0 260.0 264.0 57,700
2020/08/24 259.0 261.0 258.0 260.0 27,100
2020/08/21 259.0 261.0 257.0 261.0 26,500
2020/08/20 260.0 261.0 256.0 258.0 45,000
2020/08/19 264.0 266.0 259.0 263.0 70,100
2020/08/18 266.0 297.0 255.0 262.0 397,600
2020/08/17 266.0 266.0 262.0 266.0 22,500
2020/08/14 266.0 267.0 263.0 263.0 27,300
2020/08/13 269.0 269.0 261.0 267.0 49,900
2020/08/12 267.0 268.0 261.0 267.0 47,000