光世証券(8617)の株価時系列情報
光世証券(8617)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 |
---|---|---|---|---|---|
2021/12/30 | 500 | 526 | 500 | 503 | 20,600 |
2021/12/29 | 491 | 504 | 491 | 500 | 10,900 |
2021/12/28 | 486 | 487 | 479 | 487 | 22,100 |
2021/12/27 | 491 | 491 | 481 | 481 | 18,900 |
2021/12/24 | 497 | 500 | 492 | 494 | 17,800 |
2021/12/23 | 496 | 502 | 494 | 496 | 15,200 |
2021/12/22 | 500 | 507 | 500 | 500 | 9,000 |
2021/12/21 | 497 | 505 | 495 | 502 | 19,400 |
2021/12/20 | 508 | 511 | 487 | 493 | 29,400 |
2021/12/17 | 499 | 514 | 495 | 511 | 10,500 |
2021/12/16 | 515 | 515 | 499 | 501 | 19,900 |
2021/12/15 | 496 | 513 | 496 | 508 | 17,800 |
2021/12/14 | 510 | 510 | 498 | 503 | 15,800 |
2021/12/13 | 520 | 523 | 512 | 514 | 7,300 |
2021/12/10 | 520 | 522 | 518 | 518 | 31,600 |
2021/12/09 | 521 | 524 | 517 | 522 | 15,600 |
2021/12/08 | 539 | 543 | 516 | 516 | 44,700 |
2021/12/07 | 519 | 537 | 514 | 537 | 12,700 |
2021/12/06 | 524 | 528 | 513 | 520 | 11,500 |
2021/12/03 | 506 | 519 | 506 | 519 | 10,600 |
2021/12/02 | 502 | 513 | 494 | 505 | 12,200 |
2021/12/01 | 490 | 514 | 490 | 512 | 15,500 |
2021/11/30 | 517 | 519 | 498 | 500 | 19,400 |
2021/11/29 | 516 | 520 | 508 | 512 | 18,200 |
2021/11/26 | 540 | 540 | 520 | 520 | 16,300 |
2021/11/25 | 526 | 539 | 518 | 539 | 17,000 |
2021/11/24 | 525 | 527 | 521 | 521 | 16,400 |
2021/11/22 | 527 | 531 | 525 | 531 | 11,400 |
2021/11/19 | 543 | 545 | 529 | 536 | 16,600 |
2021/11/18 | 540 | 551 | 529 | 536 | 29,000 |
2021/11/17 | 543 | 545 | 541 | 541 | 2,100 |
2021/11/16 | 554 | 554 | 541 | 541 | 6,700 |
2021/11/15 | 550 | 555 | 550 | 552 | 6,200 |
2021/11/12 | 542 | 551 | 541 | 548 | 7,700 |
2021/11/11 | 541 | 545 | 541 | 542 | 2,200 |
2021/11/10 | 544 | 544 | 540 | 541 | 5,800 |
2021/11/09 | 542 | 545 | 542 | 542 | 3,900 |
2021/11/08 | 551 | 555 | 542 | 543 | 13,000 |
2021/11/05 | 546 | 552 | 544 | 550 | 6,100 |
2021/11/04 | 541 | 548 | 541 | 547 | 12,700 |
2021/11/02 | 545 | 552 | 540 | 540 | 16,400 |
2021/11/01 | 556 | 556 | 544 | 549 | 11,600 |
2021/10/29 | 549 | 555 | 547 | 548 | 11,600 |
2021/10/28 | 563 | 563 | 543 | 543 | 54,700 |
2021/10/27 | 580 | 580 | 564 | 569 | 10,400 |
2021/10/26 | 577 | 583 | 566 | 581 | 9,700 |
2021/10/25 | 572 | 587 | 565 | 567 | 18,400 |
2021/10/22 | 562 | 580 | 562 | 571 | 12,700 |
2021/10/21 | 572 | 589 | 562 | 568 | 28,100 |
2021/10/20 | 571 | 578 | 571 | 577 | 7,900 |
2021/10/19 | 575 | 577 | 571 | 571 | 4,100 |
2021/10/18 | 585 | 585 | 573 | 578 | 18,000 |
2021/10/15 | 573 | 575 | 570 | 575 | 12,100 |
2021/10/14 | 573 | 573 | 557 | 566 | 12,500 |
2021/10/13 | 594 | 594 | 551 | 565 | 48,100 |
2021/10/12 | 600 | 600 | 590 | 594 | 6,300 |
2021/10/11 | 588 | 602 | 588 | 600 | 8,500 |
2021/10/08 | 586 | 596 | 584 | 590 | 6,700 |
2021/10/07 | 586 | 587 | 580 | 583 | 7,500 |
2021/10/06 | 585 | 590 | 575 | 589 | 9,700 |
2021/10/05 | 590 | 590 | 566 | 582 | 13,000 |
2021/10/04 | 603 | 603 | 590 | 590 | 9,100 |
2021/10/01 | 603 | 611 | 593 | 595 | 18,700 |
2021/09/30 | 623 | 635 | 612 | 612 | 16,300 |
2021/09/29 | 617 | 623 | 613 | 613 | 16,800 |
2021/09/28 | 626 | 626 | 616 | 624 | 20,400 |
2021/09/27 | 621 | 634 | 618 | 621 | 16,200 |
2021/09/24 | 598 | 616 | 598 | 615 | 29,500 |
2021/09/22 | 604 | 604 | 591 | 593 | 20,100 |
2021/09/21 | 603 | 610 | 600 | 605 | 26,700 |
2021/09/17 | 617 | 626 | 611 | 626 | 27,300 |
2021/09/16 | 645 | 655 | 615 | 616 | 35,600 |
2021/09/15 | 659 | 670 | 637 | 645 | 34,600 |
2021/09/14 | 638 | 654 | 637 | 653 | 41,100 |
2021/09/13 | 610 | 632 | 610 | 630 | 17,700 |
2021/09/10 | 592 | 605 | 592 | 605 | 13,600 |
2021/09/09 | 597 | 597 | 588 | 591 | 5,500 |
2021/09/08 | 596 | 596 | 588 | 593 | 7,500 |
2021/09/07 | 596 | 598 | 581 | 589 | 9,800 |
2021/09/06 | 590 | 602 | 590 | 593 | 16,500 |
2021/09/03 | 579 | 583 | 573 | 580 | 11,500 |
2021/09/02 | 579 | 582 | 575 | 575 | 11,100 |
2021/09/01 | 566 | 579 | 565 | 577 | 13,000 |
2021/08/31 | 560 | 564 | 560 | 561 | 2,400 |
2021/08/30 | 562 | 567 | 560 | 563 | 3,600 |
2021/08/27 | 550 | 552 | 550 | 552 | 1,200 |
2021/08/26 | 552 | 556 | 550 | 553 | 4,100 |
2021/08/25 | 552 | 560 | 549 | 549 | 8,600 |
2021/08/24 | 548 | 557 | 548 | 553 | 9,200 |
2021/08/23 | 545 | 549 | 540 | 548 | 8,700 |
2021/08/20 | 543 | 543 | 539 | 539 | 13,600 |
2021/08/19 | 544 | 546 | 544 | 544 | 7,900 |
2021/08/18 | 545 | 550 | 539 | 547 | 10,200 |
2021/08/17 | 550 | 550 | 545 | 546 | 5,100 |
2021/08/16 | 555 | 555 | 546 | 546 | 14,300 |
2021/08/13 | 560 | 564 | 551 | 552 | 7,500 |
2021/08/12 | 564 | 564 | 554 | 556 | 6,700 |
2021/08/11 | 554 | 562 | 554 | 562 | 8,700 |
2021/08/10 | 554 | 557 | 550 | 550 | 5,100 |
2021/08/06 | 560 | 560 | 554 | 554 | 7,000 |
2021/08/05 | 553 | 559 | 552 | 557 | 4,100 |
2021/08/04 | 551 | 558 | 548 | 558 | 17,100 |
2021/08/03 | 567 | 569 | 551 | 551 | 9,700 |
2021/08/02 | 559 | 570 | 557 | 570 | 14,500 |
2021/07/30 | 567 | 567 | 552 | 553 | 12,800 |
2021/07/29 | 556 | 571 | 556 | 565 | 19,500 |
2021/07/28 | 555 | 560 | 554 | 557 | 12,800 |
2021/07/27 | 564 | 566 | 547 | 555 | 60,000 |
2021/07/26 | 596 | 600 | 582 | 584 | 11,500 |
2021/07/21 | 580 | 612 | 579 | 590 | 31,300 |
2021/07/20 | 564 | 577 | 562 | 574 | 20,900 |
2021/07/19 | 566 | 580 | 560 | 574 | 21,500 |
2021/07/16 | 562 | 568 | 562 | 568 | 13,500 |
2021/07/15 | 570 | 573 | 569 | 569 | 6,300 |
2021/07/14 | 568 | 575 | 568 | 571 | 14,700 |
2021/07/13 | 584 | 586 | 583 | 583 | 7,800 |
2021/07/12 | 582 | 588 | 573 | 588 | 11,300 |
2021/07/09 | 570 | 580 | 560 | 572 | 33,300 |
2021/07/08 | 587 | 587 | 572 | 572 | 16,100 |
2021/07/07 | 597 | 603 | 581 | 582 | 28,900 |
2021/07/06 | 606 | 606 | 599 | 599 | 4,600 |
2021/07/05 | 605 | 609 | 602 | 602 | 8,000 |
2021/07/02 | 601 | 606 | 601 | 606 | 7,600 |
2021/07/01 | 608 | 608 | 597 | 601 | 10,400 |
2021/06/30 | 617 | 617 | 599 | 599 | 23,700 |
2021/06/29 | 623 | 623 | 606 | 609 | 37,000 |
2021/06/28 | 630 | 630 | 621 | 623 | 7,000 |
2021/06/25 | 630 | 631 | 622 | 628 | 7,100 |
2021/06/24 | 629 | 629 | 615 | 621 | 8,600 |
2021/06/23 | 629 | 629 | 619 | 620 | 9,700 |
2021/06/22 | 624 | 629 | 624 | 629 | 10,000 |
2021/06/21 | 638 | 638 | 621 | 621 | 17,800 |
2021/06/18 | 646 | 647 | 640 | 642 | 4,000 |
2021/06/17 | 640 | 648 | 640 | 646 | 8,200 |
2021/06/16 | 640 | 652 | 640 | 652 | 11,400 |
2021/06/15 | 644 | 644 | 634 | 634 | 20,700 |
2021/06/14 | 654 | 654 | 642 | 642 | 4,100 |
2021/06/11 | 650 | 651 | 645 | 645 | 7,500 |
2021/06/10 | 652 | 655 | 651 | 654 | 2,900 |
2021/06/09 | 654 | 655 | 644 | 653 | 8,100 |
2021/06/08 | 650 | 650 | 641 | 647 | 6,800 |
2021/06/07 | 657 | 657 | 643 | 644 | 11,700 |
2021/06/04 | 668 | 668 | 656 | 656 | 3,300 |
2021/06/03 | 669 | 674 | 663 | 663 | 9,100 |
2021/06/02 | 653 | 669 | 651 | 669 | 8,200 |
2021/06/01 | 660 | 660 | 648 | 651 | 13,700 |
2021/05/31 | 663 | 669 | 659 | 661 | 6,600 |
2021/05/28 | 645 | 659 | 641 | 658 | 12,600 |
2021/05/27 | 651 | 656 | 638 | 638 | 17,400 |
2021/05/26 | 660 | 664 | 650 | 650 | 19,100 |
2021/05/25 | 681 | 681 | 661 | 661 | 16,800 |
2021/05/24 | 672 | 682 | 670 | 674 | 13,300 |
2021/05/21 | 675 | 679 | 667 | 679 | 14,000 |
2021/05/20 | 679 | 687 | 665 | 673 | 22,300 |
2021/05/19 | 681 | 689 | 675 | 677 | 12,900 |
2021/05/18 | 670 | 692 | 670 | 684 | 16,100 |
2021/05/17 | 674 | 676 | 656 | 675 | 22,200 |
2021/05/14 | 678 | 679 | 654 | 673 | 19,500 |
2021/05/13 | 666 | 689 | 662 | 666 | 30,000 |
2021/05/12 | 690 | 693 | 668 | 682 | 34,400 |
2021/05/11 | 712 | 712 | 686 | 690 | 15,200 |
2021/05/10 | 701 | 720 | 701 | 712 | 10,500 |
2021/05/07 | 705 | 717 | 699 | 701 | 14,000 |
2021/05/06 | 692 | 703 | 682 | 699 | 11,200 |
2021/04/30 | 688 | 692 | 680 | 686 | 9,900 |
2021/04/28 | 692 | 699 | 685 | 687 | 9,800 |
2021/04/27 | 691 | 705 | 686 | 686 | 14,600 |
2021/04/26 | 678 | 697 | 675 | 695 | 27,000 |
2021/04/23 | 700 | 703 | 683 | 683 | 22,000 |
2021/04/22 | 697 | 732 | 690 | 698 | 69,400 |
2021/04/21 | 714 | 714 | 686 | 689 | 35,200 |
2021/04/20 | 735 | 740 | 715 | 718 | 46,400 |
2021/04/19 | 784 | 784 | 739 | 747 | 48,300 |
2021/04/16 | 746 | 752 | 741 | 741 | 6,500 |
2021/04/15 | 741 | 758 | 741 | 745 | 21,200 |
2021/04/14 | 747 | 747 | 722 | 738 | 44,500 |
2021/04/13 | 759 | 760 | 746 | 754 | 7,700 |
2021/04/12 | 758 | 759 | 745 | 755 | 16,800 |
2021/04/09 | 757 | 771 | 753 | 753 | 15,600 |
2021/04/08 | 790 | 790 | 750 | 752 | 25,600 |
2021/04/07 | 780 | 785 | 779 | 785 | 8,000 |
2021/04/06 | 798 | 801 | 777 | 787 | 23,300 |
2021/04/05 | 755 | 792 | 754 | 792 | 28,100 |
2021/04/02 | 775 | 776 | 754 | 758 | 26,200 |
2021/04/01 | 788 | 790 | 757 | 760 | 31,700 |
2021/03/31 | 795 | 823 | 780 | 785 | 41,200 |
2021/03/30 | 759 | 803 | 744 | 803 | 43,900 |
2021/03/29 | 784 | 788 | 752 | 764 | 47,700 |
2021/03/26 | 800 | 803 | 766 | 782 | 61,000 |
2021/03/25 | 788 | 819 | 787 | 795 | 51,600 |
2021/03/24 | 830 | 835 | 765 | 777 | 77,400 |
2021/03/23 | 880 | 884 | 829 | 845 | 69,700 |
2021/03/22 | 898 | 905 | 863 | 883 | 99,300 |
2021/03/19 | 862 | 902 | 858 | 898 | 92,000 |
2021/03/18 | 805 | 865 | 805 | 863 | 107,900 |
2021/03/17 | 759 | 800 | 753 | 800 | 55,800 |
2021/03/16 | 730 | 766 | 713 | 757 | 79,100 |
2021/03/15 | 703 | 725 | 703 | 725 | 31,400 |
2021/03/12 | 707 | 707 | 694 | 703 | 12,400 |
2021/03/11 | 690 | 701 | 690 | 699 | 12,300 |
2021/03/10 | 705 | 705 | 688 | 690 | 24,400 |
2021/03/09 | 692 | 697 | 683 | 697 | 13,400 |
2021/03/08 | 675 | 687 | 667 | 685 | 22,300 |
2021/03/05 | 663 | 670 | 646 | 660 | 20,900 |
2021/03/04 | 664 | 674 | 657 | 662 | 12,500 |
2021/03/03 | 664 | 674 | 659 | 674 | 8,100 |
2021/03/02 | 683 | 686 | 656 | 660 | 28,500 |
2021/03/01 | 671 | 687 | 671 | 687 | 16,100 |
2021/02/26 | 692 | 699 | 666 | 666 | 22,800 |
2021/02/25 | 706 | 714 | 702 | 707 | 11,100 |
2021/02/24 | 707 | 708 | 695 | 701 | 21,400 |
2021/02/22 | 689 | 707 | 689 | 703 | 23,300 |
2021/02/19 | 701 | 701 | 680 | 684 | 12,200 |
2021/02/18 | 720 | 720 | 682 | 701 | 52,200 |
2021/02/17 | 683 | 718 | 680 | 705 | 52,900 |
2021/02/16 | 670 | 695 | 666 | 688 | 35,200 |
2021/02/15 | 674 | 676 | 663 | 670 | 30,200 |
2021/02/12 | 678 | 680 | 673 | 674 | 17,600 |
2021/02/10 | 675 | 675 | 656 | 672 | 25,000 |
2021/02/09 | 658 | 671 | 655 | 665 | 36,500 |
2021/02/08 | 639 | 655 | 639 | 654 | 32,800 |
2021/02/05 | 634 | 636 | 626 | 636 | 14,800 |
2021/02/04 | 630 | 640 | 625 | 628 | 14,500 |
2021/02/03 | 620 | 627 | 620 | 627 | 8,500 |
2021/02/02 | 618 | 626 | 614 | 624 | 14,900 |
2021/02/01 | 619 | 622 | 613 | 613 | 11,900 |
2021/01/29 | 632 | 634 | 620 | 625 | 12,800 |
2021/01/28 | 631 | 636 | 627 | 627 | 11,600 |
2021/01/27 | 639 | 648 | 632 | 633 | 20,000 |
2021/01/26 | 645 | 645 | 635 | 637 | 11,000 |
2021/01/25 | 637 | 644 | 637 | 639 | 9,800 |
2021/01/22 | 645 | 651 | 633 | 647 | 44,900 |
2021/01/21 | 715 | 719 | 636 | 645 | 204,000 |
2021/01/20 | 686 | 709 | 681 | 709 | 39,500 |
2021/01/19 | 668 | 682 | 667 | 677 | 22,900 |
2021/01/18 | 648 | 668 | 628 | 663 | 22,400 |
2021/01/15 | 680 | 680 | 643 | 650 | 46,500 |
2021/01/14 | 662 | 680 | 652 | 680 | 23,000 |
2021/01/13 | 667 | 669 | 657 | 662 | 9,800 |
2021/01/12 | 665 | 667 | 656 | 662 | 7,800 |
2021/01/08 | 648 | 673 | 648 | 667 | 14,400 |
2021/01/07 | 634 | 654 | 634 | 654 | 17,600 |
2021/01/06 | 628 | 640 | 618 | 627 | 7,600 |
2021/01/05 | 612 | 618 | 612 | 618 | 2,700 |
2021/01/04 | 630 | 630 | 616 | 622 | 2,600 |