日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光陽社(7946)の株価時系列情報

光陽社(7946)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,711 1,731 1,711 1,731 300
2024/03/28 1,753 1,781 1,705 1,747 3,200
2024/03/27 1,771 1,771 1,754 1,754 2,500
2024/03/26 1,792 1,792 1,756 1,774 1,700
2024/03/25 1,775 1,780 1,745 1,777 5,400
2024/03/22 1,733 1,750 1,733 1,740 2,200
2024/03/21 1,745 1,745 1,725 1,733 1,300
2024/03/19 1,714 1,720 1,703 1,717 3,400
2024/03/18 1,724 1,724 1,696 1,707 6,100
2024/03/15 1,685 1,697 1,685 1,697 1,600
2024/03/14 1,680 1,688 1,680 1,688 300
2024/03/13 1,683 1,690 1,680 1,680 1,100
2024/03/12 1,672 1,690 1,662 1,690 2,000
2024/03/11 1,711 1,711 1,668 1,672 3,100
2024/03/08 1,700 1,729 1,695 1,719 5,900
2024/03/07 1,700 1,700 1,686 1,686 1,100
2024/03/06 1,687 1,722 1,685 1,700 3,500
2024/03/05 1,680 1,686 1,656 1,679 2,100
2024/03/04 1,680 1,700 1,680 1,699 1,200
2024/03/01 1,678 1,678 1,678 1,678 500
2024/02/29 1,672 1,687 1,672 1,675 600
2024/02/28 1,686 1,706 1,682 1,687 6,100
2024/02/27 1,696 1,696 1,690 1,690 400
2024/02/26 1,698 1,707 1,690 1,695 6,400
2024/02/22 1,685 1,690 1,666 1,690 2,800
2024/02/21 1,673 1,686 1,645 1,686 800
2024/02/20 1,670 1,685 1,666 1,673 4,400
2024/02/19 1,665 1,688 1,665 1,675 3,000
2024/02/16 1,688 1,688 1,667 1,675 2,300
2024/02/15 1,681 1,681 1,659 1,665 700
2024/02/14 1,683 1,683 1,659 1,680 800
2024/02/13 1,744 1,744 1,662 1,683 9,600
2024/02/09 1,633 1,641 1,633 1,640 500
2024/02/08 1,650 1,650 1,622 1,635 1,700
2024/02/07 1,680 1,680 1,650 1,653 3,000
2024/02/05 1,645 1,683 1,645 1,683 1,800
2024/02/02 1,663 1,692 1,638 1,654 5,100
2024/02/01 1,653 1,754 1,653 1,675 9,800
2024/01/31 1,650 1,652 1,650 1,652 500
2024/01/30 1,660 1,677 1,635 1,660 4,500
2024/01/29 1,650 1,665 1,650 1,660 700
2024/01/26 1,636 1,650 1,618 1,650 1,200
2024/01/25 1,636 1,636 1,636 1,636 200
2024/01/24 1,630 1,656 1,619 1,646 2,100
2024/01/23 1,604 1,618 1,604 1,614 1,300
2024/01/22 1,603 1,621 1,600 1,606 1,600
2024/01/19 1,663 1,663 1,580 1,603 6,800
2024/01/18 1,651 1,666 1,610 1,648 2,200
2024/01/17 1,699 1,699 1,651 1,651 3,100
2024/01/16 1,689 1,699 1,661 1,697 3,800
2024/01/15 1,623 1,700 1,623 1,698 10,600
2024/01/12 1,600 1,639 1,600 1,635 3,700
2024/01/11 1,655 1,681 1,558 1,614 17,200
2024/01/10 1,635 1,730 1,635 1,660 16,700
2024/01/09 1,750 1,764 1,625 1,641 36,800
2024/01/05 2,170 2,276 1,717 1,748 152,600
2024/01/04 1,781 2,181 1,742 2,181 144,600
2023/12/29 1,795 1,814 1,700 1,781 23,700
2023/12/28 1,849 1,917 1,712 1,750 22,600
2023/12/27 1,774 1,845 1,774 1,837 3,000
2023/12/26 1,760 1,849 1,760 1,837 11,600
2023/12/25 1,715 1,774 1,700 1,770 6,800
2023/12/22 1,720 1,750 1,706 1,714 5,600
2023/12/21 1,630 1,744 1,602 1,708 13,000
2023/12/20 1,549 1,867 1,506 1,630 34,600
2023/12/19 1,542 1,548 1,500 1,509 1,700
2023/12/18 1,500 1,535 1,500 1,535 3,600
2023/12/15 1,510 1,519 1,510 1,519 500
2023/12/14 1,518 1,518 1,518 1,518 100
2023/12/13 1,540 1,540 1,505 1,518 1,500
2023/12/12 1,511 1,512 1,510 1,512 500
2023/12/11 1,505 1,505 1,505 1,505 100
2023/12/08 1,500 1,501 1,500 1,500 400
2023/12/07 1,507 1,510 1,506 1,510 1,000
2023/12/06 1,520 1,520 1,515 1,520 1,300
2023/12/05 1,518 1,520 1,502 1,520 500
2023/12/04 1,520 1,520 1,520 1,520 300
2023/12/01 1,520 1,522 1,518 1,522 400
2023/11/30 1,520 1,523 1,520 1,522 500
2023/11/28 1,535 1,540 1,527 1,527 700
2023/11/27 1,510 1,511 1,510 1,511 300
2023/11/22 1,520 1,520 1,510 1,510 700
2023/11/21 1,543 1,543 1,520 1,525 1,200
2023/11/20 1,515 1,570 1,515 1,551 1,000
2023/11/17 1,501 1,514 1,501 1,514 400
2023/11/16 1,518 1,518 1,517 1,517 200
2023/11/15 1,488 1,518 1,488 1,518 500
2023/11/13 1,495 1,565 1,461 1,496 3,600
2023/11/10 1,500 1,500 1,500 1,500 200
2023/11/09 1,490 1,500 1,490 1,497 900
2023/11/08 1,508 1,516 1,508 1,508 400
2023/11/07 1,505 1,505 1,505 1,505 200
2023/11/06 1,496 1,496 1,471 1,480 700
2023/11/02 1,465 1,465 1,465 1,465 100
2023/11/01 1,471 1,493 1,471 1,490 500
2023/10/31 1,471 1,471 1,471 1,471 100
2023/10/30 1,452 1,461 1,451 1,452 800
2023/10/27 1,470 1,470 1,470 1,470 200
2023/10/26 1,475 1,475 1,471 1,471 400
2023/10/25 1,505 1,505 1,464 1,464 1,000
2023/10/24 1,470 1,470 1,451 1,456 1,400
2023/10/23 1,520 1,520 1,462 1,466 4,300
2023/10/20 1,520 1,528 1,520 1,521 500
2023/10/18 1,520 1,520 1,520 1,520 200
2023/10/17 1,513 1,525 1,513 1,525 800
2023/10/16 1,510 1,511 1,510 1,511 700
2023/10/13 1,535 1,535 1,535 1,535 100
2023/10/12 1,519 1,524 1,519 1,524 300
2023/10/11 1,520 1,550 1,519 1,524 1,600
2023/10/10 1,532 1,532 1,532 1,532 800
2023/10/06 1,523 1,532 1,520 1,532 600
2023/10/05 1,505 1,540 1,505 1,517 2,400
2023/10/04 1,560 1,560 1,511 1,539 1,500
2023/10/03 1,625 1,625 1,600 1,600 900
2023/10/02 1,635 1,635 1,626 1,626 300
2023/09/29 1,595 1,595 1,595 1,595 100
2023/09/28 1,581 1,599 1,580 1,582 900
2023/09/27 1,591 1,619 1,591 1,619 1,100
2023/09/26 1,677 1,678 1,631 1,631 2,100
2023/09/25 1,631 1,680 1,615 1,653 3,800
2023/09/22 1,503 1,625 1,503 1,619 6,500
2023/09/21 1,548 1,557 1,540 1,557 500
2023/09/20 1,582 1,600 1,563 1,575 2,200
2023/09/19 1,600 1,600 1,581 1,581 800
2023/09/15 1,576 1,600 1,576 1,600 2,300
2023/09/14 1,568 1,603 1,551 1,585 3,400
2023/09/13 1,611 1,635 1,547 1,558 6,400
2023/09/12 1,695 1,695 1,607 1,614 9,800
2023/09/11 1,618 1,800 1,590 1,630 53,200
2023/09/08 1,663 1,749 1,576 1,578 40,500
2023/09/07 1,610 1,870 1,600 1,684 138,000
2023/09/06 1,530 1,674 1,530 1,574 7,200
2023/09/05 1,526 1,533 1,510 1,530 2,100
2023/09/04 1,629 1,645 1,520 1,530 10,300
2023/09/01 1,499 1,706 1,480 1,624 31,000
2023/08/31 1,439 1,500 1,439 1,477 1,400
2023/08/30 1,444 1,478 1,444 1,469 1,300
2023/08/29 1,445 1,450 1,420 1,450 1,200
2023/08/28 1,440 1,445 1,439 1,445 400
2023/08/25 1,440 1,450 1,440 1,450 700
2023/08/23 1,440 1,457 1,439 1,457 800
2023/08/22 1,439 1,495 1,439 1,464 1,500
2023/08/21 1,420 1,432 1,401 1,432 1,400
2023/08/18 1,430 1,450 1,430 1,450 500
2023/08/17 1,430 1,448 1,430 1,448 1,100
2023/08/16 1,460 1,489 1,435 1,435 800
2023/08/15 1,503 1,504 1,450 1,453 3,600
2023/08/14 1,512 1,530 1,503 1,509 1,200
2023/08/10 1,524 1,544 1,524 1,542 1,000
2023/08/09 1,532 1,532 1,524 1,524 1,000
2023/08/08 1,548 1,548 1,532 1,532 2,200
2023/08/07 1,531 1,531 1,531 1,531 300
2023/08/03 1,544 1,544 1,544 1,544 200
2023/08/02 1,552 1,553 1,551 1,552 700
2023/08/01 1,560 1,560 1,560 1,560 100
2023/07/31 1,551 1,570 1,551 1,566 800
2023/07/28 1,552 1,552 1,552 1,552 400
2023/07/27 1,558 1,558 1,558 1,558 100
2023/07/26 1,531 1,558 1,531 1,558 200
2023/07/25 1,550 1,551 1,535 1,535 500
2023/07/24 1,555 1,555 1,554 1,554 200
2023/07/21 1,555 1,569 1,555 1,569 600
2023/07/20 1,567 1,567 1,567 1,567 100
2023/07/19 1,594 1,594 1,569 1,569 300
2023/07/18 1,570 1,570 1,566 1,566 200
2023/07/13 1,556 1,569 1,556 1,569 300
2023/07/12 1,563 1,564 1,563 1,564 200
2023/07/11 1,563 1,563 1,563 1,563 100
2023/07/10 1,570 1,598 1,557 1,557 1,100
2023/07/07 1,571 1,571 1,571 1,571 100
2023/07/06 1,594 1,594 1,590 1,590 300
2023/07/05 1,600 1,600 1,600 1,600 400
2023/07/04 1,615 1,615 1,611 1,611 500
2023/07/03 1,581 1,613 1,581 1,594 300
2023/06/29 1,597 1,597 1,584 1,584 400
2023/06/27 1,575 1,579 1,550 1,557 1,900
2023/06/26 1,615 1,618 1,591 1,591 1,300
2023/06/23 1,616 1,616 1,610 1,610 700
2023/06/22 1,615 1,625 1,615 1,615 900
2023/06/21 1,615 1,620 1,611 1,615 1,700
2023/06/20 1,624 1,629 1,614 1,616 2,000
2023/06/19 1,673 1,673 1,630 1,635 1,400
2023/06/16 1,605 1,630 1,601 1,601 2,600
2023/06/15 1,616 1,633 1,615 1,632 1,700
2023/06/14 1,625 1,627 1,611 1,615 3,400
2023/06/13 1,645 1,645 1,633 1,634 2,000
2023/06/12 1,673 1,673 1,647 1,653 2,000
2023/06/09 1,645 1,657 1,645 1,657 1,700
2023/06/08 1,658 1,659 1,630 1,639 2,900
2023/06/07 1,670 1,670 1,650 1,657 3,700
2023/06/06 1,696 1,697 1,657 1,679 2,000
2023/06/05 1,665 1,677 1,660 1,661 1,900
2023/06/02 1,670 1,711 1,665 1,665 2,100
2023/06/01 1,679 1,680 1,661 1,665 900
2023/05/31 1,650 1,680 1,645 1,677 2,100
2023/05/30 1,656 1,656 1,631 1,638 2,700
2023/05/29 1,667 1,684 1,640 1,656 2,700
2023/05/26 1,703 1,703 1,650 1,667 7,900
2023/05/25 1,717 1,717 1,702 1,702 4,500
2023/05/24 1,702 1,720 1,702 1,702 3,400

このページの先頭へ