光ハイツ・ヴェラス(2137)の株価時系列情報
光ハイツ・ヴェラス(2137)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 |
---|---|---|---|---|---|
2017/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2017/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2017/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2017/12/26 | 1,118 | 1,180 | 1,118 | 1,180 | 2,000 |
2017/12/25 | 1,258 | 1,268 | 1,258 | 1,268 | 1,000 |
2017/12/22 | 1,218 | 1,258 | 1,218 | 1,258 | 400 |
2017/12/21 | 1,235 | 1,248 | 1,235 | 1,248 | 500 |
2017/12/20 | 1,230 | 1,230 | 1,215 | 1,215 | 1,100 |
2017/12/19 | 1,216 | 1,218 | 1,215 | 1,215 | 600 |
2017/12/18 | 1,198 | 1,215 | 1,198 | 1,215 | 300 |
2017/12/15 | 1,196 | 1,198 | 1,196 | 1,198 | 500 |
2017/12/14 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2017/12/13 | 1,198 | 1,200 | 1,198 | 1,200 | 900 |
2017/12/12 | 1,165 | 1,165 | 1,110 | 1,110 | 700 |
2017/12/11 | 1,200 | 1,200 | 1,195 | 1,195 | 900 |
2017/12/08 | 1,197 | 1,200 | 1,197 | 1,200 | 500 |
2017/12/07 | 1,198 | 1,198 | 1,168 | 1,198 | 1,000 |
2017/12/06 | 1,197 | 1,199 | 1,169 | 1,169 | 4,700 |
2017/12/04 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
2017/12/01 | 1,128 | 1,198 | 1,128 | 1,198 | 4,400 |
2017/11/30 | 1,187 | 1,188 | 1,186 | 1,188 | 4,700 |
2017/11/29 | 1,168 | 1,186 | 1,168 | 1,186 | 800 |
2017/11/28 | 1,082 | 1,168 | 1,082 | 1,168 | 2,700 |
2017/11/27 | 1,140 | 1,159 | 1,140 | 1,159 | 1,200 |
2017/11/22 | 1,105 | 1,107 | 1,100 | 1,100 | 4,600 |
2017/11/21 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
2017/11/17 | 1,106 | 1,150 | 1,101 | 1,150 | 3,600 |
2017/11/16 | 1,148 | 1,150 | 1,148 | 1,150 | 200 |
2017/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
2017/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
2017/11/13 | 1,051 | 1,100 | 1,051 | 1,100 | 700 |
2017/11/09 | 1,059 | 1,080 | 1,050 | 1,050 | 1,800 |
2017/11/08 | 1,058 | 1,060 | 1,058 | 1,060 | 800 |
2017/11/07 | 1,059 | 1,059 | 1,058 | 1,058 | 1,200 |
2017/11/06 | 1,035 | 1,059 | 1,019 | 1,059 | 1,100 |
2017/11/02 | 1,032 | 1,050 | 1,032 | 1,035 | 1,800 |
2017/11/01 | 1,099 | 1,099 | 1,045 | 1,055 | 2,700 |
2017/10/31 | 1,030 | 1,130 | 1,018 | 1,129 | 3,100 |
2017/10/30 | 1,050 | 1,082 | 1,028 | 1,033 | 10,400 |
2017/10/27 | 1,150 | 1,170 | 1,150 | 1,170 | 500 |
2017/10/26 | 1,167 | 1,170 | 1,167 | 1,170 | 800 |
2017/10/25 | 1,170 | 1,170 | 1,161 | 1,170 | 2,300 |
2017/10/24 | 1,160 | 1,160 | 1,150 | 1,160 | 6,500 |
2017/10/23 | 1,150 | 1,235 | 1,150 | 1,175 | 8,600 |
2017/10/20 | 1,077 | 1,159 | 1,077 | 1,150 | 1,500 |
2017/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2017/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2017/10/17 | 1,070 | 1,070 | 1,036 | 1,048 | 2,600 |
2017/10/16 | 1,080 | 1,084 | 1,009 | 1,084 | 2,200 |
2017/10/13 | 1,075 | 1,080 | 1,075 | 1,080 | 900 |
2017/10/12 | 1,009 | 1,100 | 1,009 | 1,080 | 800 |
2017/10/11 | 1,076 | 1,076 | 1,003 | 1,010 | 2,000 |
2017/10/10 | 1,200 | 1,200 | 1,136 | 1,136 | 21,200 |
2017/10/06 | 910 | 1,059 | 910 | 1,059 | 15,100 |
2017/10/05 | 909 | 909 | 909 | 909 | 100 |
2017/10/04 | 870 | 900 | 870 | 900 | 3,800 |
2017/10/03 | 900 | 900 | 850 | 865 | 6,300 |
2017/10/02 | 900 | 900 | 900 | 900 | 1,100 |
2017/09/28 | 900 | 900 | 900 | 900 | 200 |
2017/09/27 | 900 | 900 | 900 | 900 | 2,500 |
2017/09/22 | 850 | 850 | 850 | 850 | 100 |
2017/09/19 | 850 | 850 | 850 | 850 | 300 |
2017/09/14 | 830 | 830 | 830 | 830 | 100 |
2017/09/13 | 813 | 813 | 813 | 813 | 200 |
2017/09/05 | 823 | 823 | 823 | 823 | 600 |
2017/08/21 | 846 | 846 | 846 | 846 | 200 |
2017/08/17 | 890 | 890 | 890 | 890 | 1,900 |
2017/08/10 | 890 | 890 | 890 | 890 | 100 |
2017/08/08 | 890 | 890 | 890 | 890 | 100 |
2017/08/02 | 900 | 900 | 900 | 900 | 500 |
2017/08/01 | 974 | 974 | 974 | 974 | 100 |
2017/07/31 | 974 | 974 | 974 | 974 | 200 |
2017/07/14 | 870 | 870 | 870 | 870 | 100 |
2017/07/07 | 900 | 900 | 900 | 900 | 500 |
2017/07/06 | 865 | 865 | 865 | 865 | 200 |
2017/06/30 | 978 | 978 | 978 | 978 | 500 |
2017/06/22 | 850 | 850 | 850 | 850 | 1,000 |
2017/06/15 | 840 | 840 | 840 | 840 | 100 |
2017/06/14 | 850 | 850 | 850 | 850 | 100 |
2017/06/12 | 840 | 840 | 835 | 835 | 200 |
2017/06/05 | 900 | 900 | 900 | 900 | 100 |
2017/06/02 | 963 | 963 | 900 | 900 | 200 |
2017/05/31 | 853 | 963 | 853 | 963 | 1,000 |
2017/05/25 | 823 | 823 | 823 | 823 | 100 |
2017/05/19 | 821 | 821 | 821 | 821 | 100 |
2017/05/15 | 845 | 845 | 845 | 845 | 100 |
2017/05/10 | 841 | 841 | 840 | 840 | 300 |
2017/04/28 | 840 | 870 | 840 | 870 | 1,500 |
2017/04/26 | 855 | 855 | 855 | 855 | 200 |
2017/04/19 | 930 | 930 | 855 | 855 | 600 |
2017/04/05 | 939 | 939 | 939 | 939 | 100 |
2017/03/27 | 940 | 940 | 940 | 940 | 100 |
2017/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2017/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2017/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2017/02/17 | 990 | 990 | 990 | 990 | 300 |
2017/02/14 | 980 | 980 | 980 | 980 | 400 |
2017/02/13 | 980 | 980 | 980 | 980 | 200 |
2017/02/10 | 980 | 980 | 980 | 980 | 500 |
2017/02/09 | 980 | 1,000 | 980 | 1,000 | 800 |
2017/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2017/02/06 | 995 | 1,000 | 980 | 1,000 | 2,800 |
2017/02/03 | 928 | 930 | 928 | 930 | 200 |
2017/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2017/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2017/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
2017/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
2017/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,300 |
2017/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2017/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
2017/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2017/01/18 | 1,008 | 1,035 | 1,000 | 1,000 | 2,200 |
2017/01/13 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
2017/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2017/01/11 | 995 | 1,009 | 995 | 1,009 | 400 |
2017/01/10 | 970 | 992 | 970 | 992 | 1,600 |
2017/01/06 | 970 | 970 | 970 | 970 | 100 |
2017/01/05 | 970 | 970 | 970 | 970 | 1,400 |
2017/01/04 | 940 | 940 | 940 | 940 | 100 |