大光(3160)の株価時系列情報
大光(3160)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 609 | 618 | 609 | 614 | 18,000 |
| 2024/07/25 | 609 | 615 | 607 | 611 | 25,400 |
| 2024/07/24 | 614 | 614 | 609 | 611 | 22,800 |
| 2024/07/23 | 612 | 617 | 612 | 613 | 19,900 |
| 2024/07/22 | 619 | 619 | 613 | 615 | 23,600 |
| 2024/07/19 | 616 | 616 | 612 | 612 | 22,400 |
| 2024/07/18 | 612 | 613 | 610 | 613 | 11,100 |
| 2024/07/17 | 609 | 613 | 609 | 612 | 15,600 |
| 2024/07/16 | 609 | 612 | 608 | 609 | 18,600 |
| 2024/07/12 | 609 | 609 | 605 | 608 | 39,900 |
| 2024/07/11 | 606 | 611 | 606 | 609 | 40,800 |
| 2024/07/10 | 608 | 608 | 605 | 607 | 23,000 |
| 2024/07/09 | 610 | 612 | 607 | 607 | 26,300 |
| 2024/07/08 | 618 | 618 | 611 | 611 | 19,000 |
| 2024/07/05 | 612 | 619 | 612 | 615 | 16,400 |
| 2024/07/04 | 617 | 617 | 612 | 612 | 11,900 |
| 2024/07/03 | 611 | 617 | 611 | 613 | 19,300 |
| 2024/07/02 | 611 | 613 | 608 | 610 | 15,500 |
| 2024/07/01 | 610 | 611 | 608 | 609 | 11,400 |
| 2024/06/28 | 610 | 610 | 607 | 610 | 18,200 |
| 2024/06/27 | 611 | 612 | 609 | 611 | 29,400 |
| 2024/06/26 | 609 | 612 | 608 | 610 | 18,500 |
| 2024/06/25 | 609 | 612 | 608 | 610 | 27,600 |
| 2024/06/24 | 607 | 609 | 607 | 608 | 12,500 |
| 2024/06/21 | 607 | 610 | 607 | 607 | 14,600 |
| 2024/06/20 | 608 | 609 | 605 | 607 | 17,100 |
| 2024/06/19 | 608 | 611 | 606 | 608 | 12,200 |
| 2024/06/18 | 608 | 611 | 608 | 609 | 12,900 |
| 2024/06/17 | 612 | 612 | 608 | 609 | 12,600 |
| 2024/06/14 | 602 | 611 | 602 | 611 | 31,100 |
| 2024/06/13 | 610 | 610 | 602 | 602 | 35,400 |
| 2024/06/12 | 610 | 610 | 606 | 608 | 10,600 |
| 2024/06/11 | 612 | 612 | 607 | 609 | 17,800 |
| 2024/06/10 | 607 | 613 | 605 | 609 | 27,900 |
| 2024/06/07 | 610 | 612 | 603 | 605 | 37,800 |
| 2024/06/06 | 633 | 633 | 606 | 613 | 147,100 |
| 2024/06/05 | 606 | 610 | 604 | 607 | 27,300 |
| 2024/06/04 | 600 | 605 | 599 | 604 | 38,300 |
| 2024/06/03 | 600 | 604 | 592 | 595 | 182,800 |
| 2024/05/31 | 610 | 612 | 608 | 610 | 60,100 |
| 2024/05/30 | 611 | 617 | 605 | 612 | 172,200 |
| 2024/05/29 | 640 | 641 | 634 | 640 | 140,000 |
| 2024/05/28 | 633 | 636 | 633 | 634 | 116,600 |
| 2024/05/27 | 630 | 635 | 630 | 633 | 75,000 |
| 2024/05/24 | 633 | 635 | 630 | 630 | 95,800 |
| 2024/05/23 | 637 | 638 | 635 | 636 | 31,900 |
| 2024/05/22 | 639 | 640 | 637 | 637 | 29,400 |
| 2024/05/21 | 640 | 642 | 639 | 639 | 32,200 |
| 2024/05/20 | 638 | 639 | 636 | 639 | 39,900 |
| 2024/05/17 | 633 | 637 | 633 | 636 | 28,400 |
| 2024/05/16 | 638 | 638 | 633 | 633 | 48,700 |
| 2024/05/15 | 641 | 643 | 638 | 638 | 43,900 |
| 2024/05/14 | 642 | 644 | 641 | 641 | 27,300 |
| 2024/05/13 | 645 | 645 | 642 | 642 | 22,000 |
| 2024/05/10 | 646 | 646 | 640 | 642 | 42,200 |
| 2024/05/09 | 645 | 647 | 643 | 643 | 24,400 |
| 2024/05/08 | 647 | 649 | 639 | 642 | 100,400 |
| 2024/05/07 | 649 | 649 | 645 | 645 | 31,100 |
| 2024/05/02 | 646 | 647 | 642 | 646 | 39,300 |
| 2024/05/01 | 640 | 646 | 640 | 642 | 30,100 |
| 2024/04/30 | 640 | 645 | 635 | 645 | 52,300 |
| 2024/04/26 | 640 | 647 | 632 | 632 | 107,100 |
| 2024/04/25 | 645 | 645 | 640 | 643 | 29,300 |
| 2024/04/24 | 644 | 645 | 641 | 644 | 24,100 |
| 2024/04/23 | 638 | 643 | 636 | 641 | 25,000 |
| 2024/04/22 | 630 | 639 | 630 | 637 | 27,100 |
| 2024/04/19 | 631 | 631 | 622 | 626 | 46,300 |
| 2024/04/18 | 625 | 633 | 625 | 630 | 23,400 |
| 2024/04/17 | 635 | 635 | 625 | 628 | 53,000 |
| 2024/04/16 | 644 | 644 | 632 | 632 | 47,800 |
| 2024/04/15 | 642 | 644 | 640 | 644 | 21,500 |
| 2024/04/12 | 642 | 642 | 638 | 639 | 19,100 |
| 2024/04/11 | 640 | 640 | 638 | 640 | 16,000 |
| 2024/04/10 | 636 | 644 | 636 | 639 | 30,000 |
| 2024/04/09 | 633 | 638 | 632 | 638 | 24,600 |
| 2024/04/08 | 634 | 636 | 631 | 632 | 32,100 |
| 2024/04/05 | 631 | 635 | 627 | 635 | 34,900 |
| 2024/04/04 | 637 | 638 | 632 | 633 | 33,000 |
| 2024/04/03 | 633 | 641 | 632 | 637 | 30,200 |
| 2024/04/02 | 641 | 642 | 631 | 632 | 45,100 |
| 2024/04/01 | 655 | 655 | 637 | 637 | 58,500 |
| 2024/03/29 | 635 | 649 | 635 | 645 | 74,900 |
| 2024/03/28 | 622 | 633 | 622 | 625 | 69,000 |
| 2024/03/27 | 622 | 631 | 617 | 625 | 77,700 |
| 2024/03/26 | 606 | 627 | 605 | 616 | 348,600 |
| 2024/03/25 | 666 | 666 | 655 | 656 | 351,800 |
| 2024/03/22 | 669 | 669 | 659 | 666 | 91,800 |
| 2024/03/21 | 673 | 674 | 667 | 670 | 93,700 |
| 2024/03/19 | 657 | 667 | 657 | 667 | 78,000 |
| 2024/03/18 | 657 | 660 | 651 | 655 | 56,400 |
| 2024/03/15 | 646 | 654 | 646 | 653 | 54,800 |
| 2024/03/14 | 639 | 647 | 638 | 644 | 37,300 |
| 2024/03/13 | 639 | 641 | 635 | 639 | 21,300 |
| 2024/03/12 | 635 | 639 | 631 | 639 | 25,400 |
| 2024/03/11 | 640 | 640 | 630 | 634 | 44,600 |
| 2024/03/08 | 636 | 641 | 635 | 640 | 31,800 |
| 2024/03/07 | 640 | 643 | 636 | 636 | 31,900 |
| 2024/03/06 | 630 | 640 | 630 | 640 | 46,200 |
| 2024/03/05 | 629 | 633 | 626 | 630 | 35,400 |
| 2024/03/04 | 631 | 633 | 627 | 630 | 34,100 |
| 2024/03/01 | 635 | 636 | 630 | 630 | 28,200 |
| 2024/02/29 | 633 | 637 | 632 | 635 | 12,800 |
| 2024/02/28 | 630 | 637 | 630 | 637 | 34,300 |
| 2024/02/27 | 631 | 631 | 627 | 630 | 28,300 |
| 2024/02/26 | 633 | 635 | 631 | 632 | 28,500 |
| 2024/02/22 | 626 | 632 | 626 | 630 | 29,300 |
| 2024/02/21 | 628 | 631 | 623 | 625 | 32,700 |
| 2024/02/20 | 629 | 632 | 626 | 626 | 37,100 |
| 2024/02/19 | 621 | 627 | 621 | 626 | 27,700 |
| 2024/02/16 | 621 | 624 | 620 | 623 | 34,600 |
| 2024/02/15 | 625 | 626 | 619 | 621 | 53,200 |
| 2024/02/14 | 631 | 631 | 623 | 623 | 57,500 |
| 2024/02/13 | 633 | 634 | 626 | 631 | 61,800 |
| 2024/02/09 | 632 | 637 | 629 | 633 | 43,400 |
| 2024/02/08 | 639 | 639 | 630 | 632 | 40,600 |
| 2024/02/07 | 638 | 641 | 637 | 639 | 21,500 |
| 2024/02/06 | 640 | 642 | 636 | 636 | 36,600 |
| 2024/02/05 | 636 | 645 | 634 | 640 | 93,600 |
| 2024/02/02 | 637 | 637 | 632 | 632 | 34,100 |
| 2024/02/01 | 636 | 640 | 633 | 636 | 26,800 |
| 2024/01/31 | 629 | 641 | 628 | 636 | 104,500 |
| 2024/01/30 | 630 | 634 | 629 | 629 | 47,800 |
| 2024/01/29 | 629 | 631 | 625 | 631 | 44,600 |
| 2024/01/26 | 622 | 630 | 622 | 628 | 50,800 |
| 2024/01/25 | 619 | 625 | 619 | 624 | 53,700 |
| 2024/01/24 | 619 | 620 | 617 | 618 | 21,500 |
| 2024/01/23 | 620 | 622 | 617 | 617 | 36,700 |
| 2024/01/22 | 618 | 622 | 615 | 620 | 59,500 |
| 2024/01/19 | 620 | 621 | 615 | 618 | 58,500 |
| 2024/01/18 | 619 | 621 | 617 | 619 | 44,900 |
| 2024/01/17 | 624 | 625 | 619 | 621 | 63,500 |
| 2024/01/16 | 625 | 628 | 622 | 624 | 48,900 |
| 2024/01/15 | 627 | 627 | 623 | 624 | 42,200 |
| 2024/01/12 | 630 | 631 | 623 | 623 | 52,300 |
| 2024/01/11 | 632 | 632 | 625 | 629 | 57,300 |
| 2024/01/10 | 632 | 634 | 627 | 627 | 47,400 |
| 2024/01/09 | 625 | 631 | 625 | 631 | 82,400 |
| 2024/01/05 | 627 | 628 | 622 | 622 | 40,000 |
| 2024/01/04 | 617 | 626 | 615 | 625 | 68,400 |
| 2023/12/29 | 623 | 623 | 617 | 617 | 63,300 |
| 2023/12/28 | 619 | 627 | 617 | 622 | 106,700 |
| 2023/12/27 | 622 | 625 | 612 | 622 | 146,500 |
| 2023/12/26 | 608 | 628 | 604 | 619 | 191,800 |
| 2023/12/25 | 630 | 632 | 611 | 613 | 312,000 |
| 2023/12/22 | 645 | 654 | 621 | 630 | 752,400 |
| 2023/12/21 | 670 | 698 | 669 | 689 | 678,000 |
| 2023/12/20 | 662 | 674 | 660 | 670 | 265,300 |
| 2023/12/19 | 660 | 663 | 651 | 660 | 103,500 |
| 2023/12/18 | 640 | 661 | 637 | 657 | 168,000 |
| 2023/12/15 | 637 | 640 | 634 | 640 | 35,800 |
| 2023/12/14 | 643 | 643 | 634 | 639 | 50,900 |
| 2023/12/13 | 642 | 643 | 638 | 643 | 30,500 |
| 2023/12/12 | 640 | 648 | 638 | 642 | 58,300 |
| 2023/12/11 | 633 | 643 | 633 | 643 | 34,700 |
| 2023/12/08 | 647 | 647 | 627 | 630 | 153,100 |
| 2023/12/07 | 644 | 655 | 642 | 647 | 123,900 |
| 2023/12/06 | 633 | 645 | 633 | 645 | 95,300 |
| 2023/12/05 | 630 | 637 | 628 | 633 | 48,100 |
| 2023/12/04 | 635 | 635 | 624 | 630 | 89,800 |
| 2023/12/01 | 643 | 643 | 635 | 636 | 53,500 |
| 2023/11/30 | 637 | 644 | 629 | 638 | 85,700 |
| 2023/11/29 | 621 | 640 | 621 | 637 | 274,800 |
| 2023/11/28 | 652 | 652 | 641 | 641 | 608,900 |
| 2023/11/27 | 658 | 658 | 649 | 652 | 216,300 |
| 2023/11/24 | 653 | 655 | 651 | 655 | 109,900 |
| 2023/11/22 | 650 | 655 | 645 | 651 | 103,100 |
| 2023/11/21 | 659 | 661 | 650 | 650 | 133,100 |
| 2023/11/20 | 664 | 667 | 659 | 659 | 102,800 |
| 2023/11/17 | 666 | 667 | 660 | 664 | 102,400 |
| 2023/11/16 | 671 | 673 | 665 | 666 | 49,300 |
| 2023/11/15 | 672 | 676 | 666 | 671 | 53,400 |
| 2023/11/14 | 666 | 671 | 666 | 671 | 45,100 |
| 2023/11/13 | 668 | 669 | 663 | 664 | 42,900 |
| 2023/11/10 | 659 | 664 | 655 | 664 | 72,200 |
| 2023/11/09 | 661 | 667 | 653 | 663 | 95,600 |
| 2023/11/08 | 677 | 678 | 661 | 663 | 71,900 |
| 2023/11/07 | 671 | 679 | 670 | 670 | 58,700 |
| 2023/11/06 | 670 | 673 | 667 | 673 | 57,800 |
| 2023/11/02 | 672 | 677 | 667 | 667 | 51,900 |
| 2023/11/01 | 673 | 675 | 666 | 671 | 67,400 |
| 2023/10/31 | 657 | 666 | 648 | 664 | 97,400 |
| 2023/10/30 | 671 | 673 | 658 | 658 | 146,100 |
| 2023/10/27 | 665 | 672 | 664 | 671 | 41,000 |
| 2023/10/26 | 670 | 673 | 660 | 664 | 54,600 |
| 2023/10/25 | 674 | 682 | 670 | 672 | 46,400 |
| 2023/10/24 | 667 | 672 | 651 | 668 | 76,400 |
| 2023/10/23 | 680 | 689 | 665 | 667 | 74,100 |
| 2023/10/20 | 679 | 680 | 669 | 677 | 52,300 |
| 2023/10/19 | 670 | 680 | 668 | 679 | 67,500 |
| 2023/10/18 | 661 | 678 | 656 | 678 | 76,400 |
| 2023/10/17 | 662 | 666 | 653 | 656 | 50,100 |
| 2023/10/16 | 647 | 663 | 645 | 656 | 149,300 |
| 2023/10/13 | 669 | 670 | 647 | 647 | 128,800 |
| 2023/10/12 | 677 | 677 | 653 | 675 | 147,900 |
| 2023/10/11 | 681 | 683 | 663 | 670 | 114,100 |
| 2023/10/10 | 686 | 686 | 675 | 680 | 104,000 |
| 2023/10/06 | 698 | 698 | 680 | 680 | 68,300 |
| 2023/10/05 | 690 | 697 | 675 | 695 | 113,500 |
| 2023/10/04 | 705 | 714 | 680 | 680 | 219,000 |
| 2023/10/03 | 707 | 726 | 707 | 720 | 149,100 |