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 |
|---|---|---|---|---|---|
| 2025/06/13 | 560 | 562 | 559 | 559 | 19,500 |
| 2025/06/12 | 558 | 561 | 558 | 560 | 24,300 |
| 2025/06/11 | 556 | 558 | 555 | 556 | 25,700 |
| 2025/06/10 | 554 | 557 | 553 | 556 | 35,500 |
| 2025/06/09 | 546 | 553 | 546 | 553 | 47,700 |
| 2025/06/06 | 546 | 548 | 545 | 546 | 30,700 |
| 2025/06/05 | 550 | 550 | 544 | 549 | 85,000 |
| 2025/06/04 | 552 | 552 | 546 | 550 | 120,500 |
| 2025/06/03 | 553 | 554 | 551 | 551 | 51,800 |
| 2025/06/02 | 563 | 563 | 552 | 554 | 124,700 |
| 2025/05/30 | 561 | 598 | 560 | 564 | 476,200 |
| 2025/05/29 | 550 | 566 | 550 | 560 | 182,900 |
| 2025/05/28 | 586 | 587 | 583 | 587 | 118,700 |
| 2025/05/27 | 582 | 584 | 582 | 584 | 81,800 |
| 2025/05/26 | 582 | 584 | 582 | 582 | 57,100 |
| 2025/05/23 | 583 | 585 | 582 | 582 | 25,500 |
| 2025/05/22 | 584 | 585 | 583 | 583 | 36,900 |
| 2025/05/21 | 583 | 585 | 583 | 584 | 33,200 |
| 2025/05/20 | 585 | 586 | 583 | 583 | 37,400 |
| 2025/05/19 | 585 | 587 | 584 | 585 | 34,000 |
| 2025/05/16 | 584 | 586 | 584 | 585 | 19,200 |
| 2025/05/15 | 584 | 586 | 584 | 584 | 21,800 |
| 2025/05/14 | 586 | 587 | 583 | 584 | 25,800 |
| 2025/05/13 | 588 | 589 | 585 | 586 | 44,700 |
| 2025/05/12 | 585 | 587 | 585 | 587 | 34,000 |
| 2025/05/09 | 583 | 586 | 583 | 586 | 33,100 |
| 2025/05/08 | 583 | 586 | 583 | 584 | 30,000 |
| 2025/05/07 | 581 | 586 | 581 | 586 | 34,700 |
| 2025/05/02 | 584 | 585 | 582 | 582 | 33,200 |
| 2025/05/01 | 583 | 586 | 583 | 584 | 22,000 |
| 2025/04/30 | 583 | 586 | 583 | 584 | 26,000 |
| 2025/04/28 | 576 | 585 | 576 | 584 | 44,500 |
| 2025/04/25 | 573 | 576 | 573 | 575 | 25,900 |
| 2025/04/24 | 573 | 574 | 572 | 572 | 15,300 |
| 2025/04/23 | 571 | 573 | 571 | 573 | 27,400 |
| 2025/04/22 | 569 | 571 | 568 | 569 | 25,100 |
| 2025/04/21 | 565 | 570 | 565 | 569 | 38,200 |
| 2025/04/18 | 565 | 569 | 564 | 567 | 31,500 |
| 2025/04/17 | 564 | 565 | 563 | 564 | 28,700 |
| 2025/04/16 | 563 | 566 | 561 | 566 | 57,900 |
| 2025/04/15 | 557 | 567 | 556 | 563 | 179,400 |
| 2025/04/14 | 589 | 592 | 587 | 587 | 24,100 |
| 2025/04/11 | 581 | 588 | 580 | 587 | 35,700 |
| 2025/04/10 | 580 | 584 | 578 | 582 | 34,900 |
| 2025/04/09 | 574 | 574 | 568 | 574 | 19,800 |
| 2025/04/08 | 560 | 575 | 560 | 575 | 34,900 |
| 2025/04/07 | 560 | 561 | 548 | 552 | 82,400 |
| 2025/04/04 | 577 | 577 | 568 | 570 | 48,000 |
| 2025/04/03 | 581 | 583 | 576 | 580 | 39,200 |
| 2025/04/02 | 587 | 590 | 584 | 584 | 22,500 |
| 2025/04/01 | 592 | 592 | 587 | 587 | 14,100 |
| 2025/03/31 | 590 | 591 | 586 | 586 | 32,700 |
| 2025/03/28 | 591 | 593 | 590 | 590 | 33,700 |
| 2025/03/27 | 586 | 589 | 584 | 588 | 21,000 |
| 2025/03/26 | 585 | 587 | 584 | 584 | 25,800 |
| 2025/03/25 | 580 | 587 | 575 | 585 | 116,000 |
| 2025/03/24 | 587 | 600 | 585 | 600 | 113,400 |
| 2025/03/21 | 588 | 590 | 587 | 587 | 42,400 |
| 2025/03/19 | 583 | 585 | 580 | 585 | 34,300 |
| 2025/03/18 | 580 | 583 | 580 | 583 | 21,700 |
| 2025/03/17 | 579 | 580 | 577 | 578 | 11,800 |
| 2025/03/14 | 575 | 578 | 575 | 576 | 6,500 |
| 2025/03/13 | 579 | 579 | 574 | 575 | 11,600 |
| 2025/03/12 | 578 | 578 | 575 | 576 | 7,100 |
| 2025/03/11 | 574 | 576 | 571 | 576 | 13,100 |
| 2025/03/10 | 575 | 580 | 573 | 574 | 44,600 |
| 2025/03/07 | 574 | 575 | 572 | 575 | 7,500 |
| 2025/03/06 | 571 | 575 | 571 | 574 | 11,000 |
| 2025/03/05 | 570 | 572 | 570 | 571 | 7,000 |
| 2025/03/04 | 573 | 573 | 569 | 570 | 9,100 |
| 2025/03/03 | 572 | 572 | 569 | 572 | 9,200 |
| 2025/02/28 | 570 | 572 | 570 | 570 | 12,900 |
| 2025/02/27 | 572 | 573 | 570 | 570 | 13,700 |
| 2025/02/26 | 571 | 573 | 570 | 573 | 8,200 |
| 2025/02/25 | 571 | 573 | 570 | 571 | 9,500 |
| 2025/02/21 | 577 | 577 | 571 | 571 | 14,300 |
| 2025/02/20 | 577 | 577 | 572 | 574 | 17,900 |
| 2025/02/19 | 577 | 577 | 574 | 575 | 6,700 |
| 2025/02/18 | 575 | 577 | 574 | 577 | 13,300 |
| 2025/02/17 | 580 | 580 | 575 | 575 | 15,700 |
| 2025/02/14 | 576 | 580 | 576 | 578 | 17,100 |
| 2025/02/13 | 574 | 578 | 572 | 573 | 23,500 |
| 2025/02/12 | 574 | 575 | 571 | 572 | 14,400 |
| 2025/02/10 | 569 | 572 | 567 | 570 | 26,300 |
| 2025/02/07 | 566 | 568 | 564 | 566 | 9,500 |
| 2025/02/06 | 565 | 568 | 564 | 568 | 13,000 |
| 2025/02/05 | 566 | 567 | 565 | 565 | 6,800 |
| 2025/02/04 | 565 | 566 | 563 | 564 | 8,400 |
| 2025/02/03 | 567 | 567 | 562 | 563 | 20,900 |
| 2025/01/31 | 561 | 568 | 561 | 564 | 30,400 |
| 2025/01/30 | 570 | 571 | 551 | 551 | 186,100 |
| 2025/01/29 | 572 | 575 | 570 | 570 | 30,400 |
| 2025/01/28 | 571 | 574 | 571 | 571 | 17,400 |
| 2025/01/27 | 570 | 574 | 570 | 571 | 17,300 |
| 2025/01/24 | 567 | 572 | 567 | 570 | 15,300 |
| 2025/01/23 | 570 | 570 | 566 | 569 | 13,800 |
| 2025/01/22 | 572 | 572 | 566 | 569 | 20,700 |
| 2025/01/21 | 570 | 571 | 567 | 571 | 16,100 |
| 2025/01/20 | 570 | 571 | 567 | 570 | 23,800 |
| 2025/01/17 | 574 | 574 | 570 | 570 | 15,500 |
| 2025/01/16 | 574 | 578 | 572 | 572 | 20,200 |
| 2025/01/15 | 574 | 575 | 573 | 574 | 10,700 |
| 2025/01/14 | 575 | 578 | 574 | 574 | 22,200 |
| 2025/01/10 | 576 | 577 | 575 | 575 | 10,300 |
| 2025/01/09 | 578 | 579 | 576 | 576 | 12,700 |
| 2025/01/08 | 578 | 579 | 577 | 577 | 11,500 |
| 2025/01/07 | 579 | 580 | 577 | 578 | 16,300 |
| 2025/01/06 | 580 | 580 | 576 | 579 | 19,300 |
| 2024/12/30 | 572 | 579 | 572 | 578 | 24,500 |
| 2024/12/27 | 566 | 573 | 566 | 572 | 40,300 |
| 2024/12/26 | 573 | 573 | 566 | 566 | 94,600 |
| 2024/12/25 | 575 | 575 | 571 | 572 | 35,400 |
| 2024/12/24 | 573 | 577 | 570 | 572 | 81,900 |
| 2024/12/23 | 589 | 589 | 580 | 581 | 70,200 |
| 2024/12/20 | 585 | 585 | 581 | 583 | 26,600 |
| 2024/12/19 | 582 | 583 | 578 | 581 | 53,500 |
| 2024/12/18 | 589 | 589 | 583 | 584 | 29,200 |
| 2024/12/17 | 587 | 589 | 586 | 587 | 18,800 |
| 2024/12/16 | 591 | 592 | 588 | 588 | 18,000 |
| 2024/12/13 | 591 | 593 | 590 | 590 | 24,600 |
| 2024/12/12 | 595 | 596 | 591 | 591 | 20,400 |
| 2024/12/11 | 595 | 595 | 593 | 594 | 12,900 |
| 2024/12/10 | 597 | 597 | 592 | 592 | 18,700 |
| 2024/12/09 | 595 | 597 | 593 | 595 | 12,700 |
| 2024/12/06 | 600 | 600 | 594 | 594 | 15,500 |
| 2024/12/05 | 609 | 609 | 592 | 599 | 90,800 |
| 2024/12/04 | 594 | 594 | 589 | 589 | 34,400 |
| 2024/12/03 | 590 | 594 | 589 | 590 | 46,400 |
| 2024/12/02 | 590 | 591 | 585 | 585 | 52,900 |
| 2024/11/29 | 581 | 589 | 581 | 587 | 115,600 |
| 2024/11/28 | 600 | 603 | 595 | 597 | 189,100 |
| 2024/11/27 | 630 | 631 | 623 | 631 | 118,900 |
| 2024/11/26 | 622 | 625 | 621 | 622 | 88,400 |
| 2024/11/25 | 624 | 625 | 622 | 622 | 78,600 |
| 2024/11/22 | 623 | 624 | 622 | 622 | 37,600 |
| 2024/11/21 | 625 | 625 | 622 | 625 | 21,100 |
| 2024/11/20 | 628 | 629 | 620 | 623 | 75,400 |
| 2024/11/19 | 635 | 639 | 628 | 633 | 166,600 |
| 2024/11/18 | 620 | 622 | 619 | 619 | 25,300 |
| 2024/11/15 | 620 | 622 | 619 | 620 | 23,200 |
| 2024/11/14 | 621 | 623 | 620 | 620 | 22,200 |
| 2024/11/13 | 623 | 624 | 621 | 622 | 17,000 |
| 2024/11/12 | 627 | 627 | 621 | 623 | 28,000 |
| 2024/11/11 | 627 | 627 | 625 | 627 | 26,900 |
| 2024/11/08 | 626 | 629 | 625 | 627 | 19,800 |
| 2024/11/07 | 623 | 627 | 623 | 626 | 31,000 |
| 2024/11/06 | 624 | 624 | 622 | 622 | 22,900 |
| 2024/11/05 | 623 | 625 | 622 | 622 | 22,200 |
| 2024/11/01 | 622 | 624 | 619 | 623 | 23,000 |
| 2024/10/31 | 618 | 626 | 617 | 622 | 24,100 |
| 2024/10/30 | 624 | 629 | 612 | 612 | 140,500 |
| 2024/10/29 | 619 | 624 | 619 | 624 | 28,700 |
| 2024/10/28 | 614 | 619 | 613 | 619 | 14,600 |
| 2024/10/25 | 617 | 617 | 613 | 614 | 13,000 |
| 2024/10/24 | 618 | 618 | 615 | 617 | 10,300 |
| 2024/10/23 | 615 | 618 | 615 | 618 | 6,900 |
| 2024/10/22 | 619 | 619 | 615 | 618 | 13,200 |
| 2024/10/21 | 619 | 620 | 617 | 617 | 12,600 |
| 2024/10/18 | 618 | 618 | 615 | 618 | 8,600 |
| 2024/10/17 | 619 | 619 | 615 | 615 | 14,200 |
| 2024/10/16 | 614 | 618 | 613 | 615 | 12,000 |
| 2024/10/15 | 618 | 620 | 614 | 617 | 19,600 |
| 2024/10/11 | 617 | 617 | 612 | 616 | 14,500 |
| 2024/10/10 | 616 | 619 | 615 | 617 | 9,200 |
| 2024/10/09 | 621 | 622 | 614 | 615 | 20,300 |
| 2024/10/08 | 621 | 622 | 619 | 622 | 14,100 |
| 2024/10/07 | 621 | 624 | 620 | 621 | 17,000 |
| 2024/10/04 | 619 | 620 | 618 | 620 | 4,800 |
| 2024/10/03 | 620 | 622 | 616 | 617 | 9,700 |
| 2024/10/02 | 620 | 623 | 618 | 618 | 15,400 |
| 2024/10/01 | 619 | 619 | 616 | 617 | 16,100 |
| 2024/09/30 | 606 | 615 | 605 | 613 | 19,900 |
| 2024/09/27 | 613 | 619 | 612 | 616 | 24,000 |
| 2024/09/26 | 600 | 611 | 595 | 611 | 52,000 |
| 2024/09/25 | 605 | 619 | 602 | 603 | 60,900 |
| 2024/09/24 | 620 | 620 | 611 | 612 | 23,900 |
| 2024/09/20 | 610 | 616 | 609 | 614 | 35,600 |
| 2024/09/19 | 604 | 606 | 601 | 604 | 19,200 |
| 2024/09/18 | 603 | 606 | 599 | 599 | 13,500 |
| 2024/09/17 | 600 | 603 | 596 | 601 | 21,500 |
| 2024/09/13 | 602 | 603 | 597 | 597 | 11,900 |
| 2024/09/12 | 596 | 600 | 596 | 599 | 7,400 |
| 2024/09/11 | 599 | 599 | 590 | 594 | 30,600 |
| 2024/09/10 | 613 | 613 | 598 | 601 | 32,200 |
| 2024/09/09 | 605 | 610 | 596 | 605 | 51,200 |
| 2024/09/06 | 613 | 616 | 608 | 613 | 9,400 |
| 2024/09/05 | 617 | 620 | 612 | 612 | 12,000 |
| 2024/09/04 | 617 | 621 | 610 | 618 | 19,900 |
| 2024/09/03 | 619 | 625 | 619 | 621 | 16,800 |
| 2024/09/02 | 620 | 621 | 617 | 619 | 9,300 |
| 2024/08/30 | 620 | 620 | 618 | 620 | 10,200 |
| 2024/08/29 | 615 | 620 | 614 | 617 | 22,200 |
| 2024/08/28 | 613 | 614 | 610 | 614 | 13,600 |
| 2024/08/27 | 610 | 613 | 610 | 611 | 11,000 |
| 2024/08/26 | 607 | 610 | 603 | 610 | 12,900 |
| 2024/08/23 | 605 | 607 | 602 | 605 | 7,100 |
| 2024/08/22 | 602 | 607 | 602 | 605 | 8,000 |
| 2024/08/21 | 600 | 603 | 600 | 600 | 12,600 |
| 2024/08/20 | 597 | 599 | 594 | 599 | 13,000 |
| 2024/08/19 | 597 | 598 | 594 | 596 | 8,300 |