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 |
---|---|---|---|---|---|
2019/12/30 | 665 | 665 | 661 | 663 | 16,200 |
2019/12/27 | 660 | 665 | 653 | 665 | 12,500 |
2019/12/26 | 653 | 655 | 650 | 653 | 21,300 |
2019/12/25 | 659 | 663 | 650 | 655 | 33,700 |
2019/12/24 | 678 | 678 | 658 | 659 | 27,100 |
2019/12/23 | 670 | 676 | 665 | 665 | 38,100 |
2019/12/20 | 659 | 669 | 656 | 665 | 51,700 |
2019/12/19 | 690 | 690 | 681 | 688 | 20,400 |
2019/12/18 | 686 | 691 | 686 | 690 | 10,100 |
2019/12/17 | 684 | 692 | 684 | 692 | 12,300 |
2019/12/16 | 677 | 686 | 677 | 683 | 13,600 |
2019/12/13 | 680 | 684 | 674 | 677 | 23,200 |
2019/12/12 | 678 | 678 | 674 | 676 | 9,900 |
2019/12/11 | 675 | 681 | 671 | 674 | 8,200 |
2019/12/10 | 673 | 688 | 671 | 673 | 36,100 |
2019/12/09 | 676 | 677 | 667 | 670 | 12,300 |
2019/12/06 | 678 | 682 | 671 | 676 | 13,000 |
2019/12/05 | 675 | 678 | 666 | 677 | 12,600 |
2019/12/04 | 681 | 681 | 666 | 675 | 17,400 |
2019/12/03 | 688 | 688 | 678 | 681 | 14,700 |
2019/12/02 | 689 | 694 | 687 | 693 | 15,200 |
2019/11/29 | 693 | 696 | 690 | 694 | 47,900 |
2019/11/28 | 698 | 707 | 691 | 696 | 127,000 |
2019/11/27 | 706 | 706 | 692 | 699 | 259,700 |
2019/11/26 | 716 | 719 | 711 | 711 | 46,700 |
2019/11/25 | 717 | 723 | 717 | 720 | 24,100 |
2019/11/22 | 720 | 723 | 719 | 720 | 9,700 |
2019/11/21 | 718 | 721 | 715 | 719 | 11,600 |
2019/11/20 | 716 | 725 | 713 | 719 | 21,500 |
2019/11/19 | 714 | 722 | 714 | 722 | 29,200 |
2019/11/18 | 721 | 722 | 710 | 717 | 60,900 |
2019/11/15 | 705 | 718 | 705 | 716 | 15,300 |
2019/11/14 | 722 | 723 | 706 | 706 | 25,300 |
2019/11/13 | 730 | 733 | 722 | 723 | 29,100 |
2019/11/12 | 737 | 740 | 732 | 734 | 12,500 |
2019/11/11 | 738 | 740 | 736 | 740 | 16,400 |
2019/11/08 | 735 | 740 | 733 | 740 | 35,800 |
2019/11/07 | 739 | 739 | 733 | 734 | 13,800 |
2019/11/06 | 722 | 739 | 720 | 739 | 85,300 |
2019/11/05 | 718 | 721 | 716 | 721 | 25,000 |
2019/11/01 | 717 | 718 | 709 | 717 | 15,400 |
2019/10/31 | 711 | 722 | 711 | 716 | 44,000 |
2019/10/30 | 687 | 725 | 685 | 722 | 49,400 |
2019/10/29 | 690 | 691 | 685 | 690 | 16,600 |
2019/10/28 | 686 | 690 | 685 | 687 | 14,500 |
2019/10/25 | 680 | 683 | 677 | 682 | 8,500 |
2019/10/24 | 684 | 684 | 676 | 678 | 8,500 |
2019/10/23 | 678 | 685 | 674 | 679 | 19,400 |
2019/10/21 | 676 | 676 | 670 | 671 | 7,500 |
2019/10/18 | 669 | 672 | 666 | 671 | 9,500 |
2019/10/17 | 667 | 670 | 661 | 662 | 9,700 |
2019/10/16 | 667 | 669 | 666 | 669 | 11,000 |
2019/10/15 | 666 | 666 | 661 | 665 | 10,900 |
2019/10/11 | 661 | 663 | 660 | 663 | 3,900 |
2019/10/10 | 669 | 669 | 659 | 659 | 9,400 |
2019/10/09 | 661 | 666 | 657 | 666 | 10,600 |
2019/10/08 | 661 | 662 | 657 | 660 | 7,900 |
2019/10/07 | 665 | 666 | 657 | 657 | 24,000 |
2019/10/04 | 670 | 670 | 662 | 665 | 8,600 |
2019/10/03 | 664 | 670 | 661 | 670 | 6,600 |
2019/10/02 | 667 | 670 | 665 | 665 | 16,700 |
2019/10/01 | 670 | 672 | 664 | 671 | 14,600 |
2019/09/30 | 685 | 685 | 678 | 680 | 13,900 |
2019/09/27 | 676 | 680 | 675 | 677 | 15,000 |
2019/09/26 | 679 | 680 | 674 | 679 | 16,900 |
2019/09/25 | 678 | 679 | 671 | 678 | 10,500 |
2019/09/24 | 681 | 681 | 665 | 679 | 17,700 |
2019/09/20 | 680 | 680 | 674 | 678 | 15,000 |
2019/09/19 | 678 | 679 | 666 | 678 | 18,300 |
2019/09/18 | 679 | 679 | 673 | 678 | 8,300 |
2019/09/17 | 665 | 675 | 665 | 675 | 16,200 |
2019/09/13 | 663 | 671 | 661 | 671 | 23,200 |
2019/09/12 | 658 | 665 | 656 | 656 | 14,400 |
2019/09/11 | 653 | 658 | 652 | 658 | 9,700 |
2019/09/10 | 650 | 651 | 640 | 650 | 7,400 |
2019/09/09 | 639 | 642 | 638 | 640 | 5,100 |
2019/09/06 | 640 | 642 | 638 | 638 | 4,900 |
2019/09/05 | 641 | 644 | 640 | 644 | 6,300 |
2019/09/04 | 635 | 638 | 633 | 635 | 4,400 |
2019/09/03 | 642 | 642 | 639 | 639 | 3,400 |
2019/09/02 | 644 | 644 | 640 | 642 | 2,100 |
2019/08/30 | 639 | 649 | 639 | 649 | 7,100 |
2019/08/29 | 638 | 642 | 636 | 638 | 3,900 |
2019/08/28 | 640 | 642 | 638 | 640 | 4,800 |
2019/08/27 | 636 | 640 | 636 | 638 | 2,300 |
2019/08/26 | 638 | 638 | 630 | 631 | 7,900 |
2019/08/23 | 654 | 654 | 641 | 641 | 8,700 |
2019/08/22 | 655 | 657 | 648 | 653 | 4,300 |
2019/08/21 | 661 | 664 | 648 | 648 | 10,700 |
2019/08/20 | 655 | 662 | 652 | 662 | 6,700 |
2019/08/19 | 655 | 660 | 652 | 654 | 6,500 |
2019/08/16 | 653 | 660 | 653 | 655 | 7,600 |
2019/08/15 | 646 | 654 | 645 | 653 | 5,700 |
2019/08/14 | 660 | 660 | 651 | 653 | 7,500 |
2019/08/13 | 659 | 659 | 647 | 650 | 8,700 |
2019/08/09 | 668 | 668 | 656 | 659 | 5,500 |
2019/08/08 | 654 | 655 | 646 | 649 | 4,800 |
2019/08/07 | 657 | 659 | 648 | 653 | 6,200 |
2019/08/06 | 650 | 661 | 646 | 656 | 8,400 |
2019/08/05 | 665 | 666 | 656 | 665 | 8,700 |
2019/08/02 | 670 | 674 | 665 | 665 | 7,600 |
2019/08/01 | 673 | 677 | 673 | 677 | 5,700 |
2019/07/31 | 678 | 678 | 666 | 673 | 3,800 |
2019/07/30 | 673 | 681 | 669 | 681 | 11,400 |
2019/07/29 | 670 | 673 | 669 | 673 | 5,000 |
2019/07/26 | 671 | 673 | 666 | 670 | 5,700 |
2019/07/25 | 674 | 677 | 673 | 674 | 5,200 |
2019/07/24 | 671 | 675 | 670 | 674 | 7,700 |
2019/07/23 | 670 | 674 | 668 | 674 | 7,100 |
2019/07/22 | 670 | 671 | 664 | 670 | 11,000 |
2019/07/19 | 667 | 668 | 663 | 665 | 12,500 |
2019/07/18 | 668 | 670 | 662 | 663 | 18,000 |
2019/07/17 | 652 | 661 | 650 | 658 | 21,800 |
2019/07/16 | 627 | 649 | 625 | 642 | 10,300 |
2019/07/12 | 628 | 639 | 628 | 630 | 14,000 |
2019/07/11 | 650 | 653 | 646 | 648 | 6,900 |
2019/07/10 | 653 | 653 | 649 | 649 | 8,700 |
2019/07/09 | 650 | 653 | 646 | 652 | 9,000 |
2019/07/08 | 649 | 649 | 646 | 649 | 10,800 |
2019/07/05 | 648 | 648 | 645 | 647 | 7,200 |
2019/07/04 | 645 | 648 | 645 | 648 | 4,700 |
2019/07/03 | 645 | 645 | 638 | 644 | 5,100 |
2019/07/02 | 639 | 644 | 635 | 642 | 5,500 |
2019/07/01 | 640 | 643 | 632 | 639 | 8,300 |
2019/06/28 | 634 | 641 | 633 | 636 | 9,500 |
2019/06/27 | 633 | 643 | 630 | 641 | 8,300 |
2019/06/26 | 620 | 640 | 618 | 633 | 16,700 |
2019/06/25 | 620 | 620 | 612 | 620 | 7,600 |
2019/06/24 | 623 | 623 | 617 | 618 | 5,900 |
2019/06/21 | 631 | 633 | 622 | 622 | 8,500 |
2019/06/20 | 633 | 634 | 629 | 630 | 10,200 |
2019/06/19 | 624 | 630 | 623 | 629 | 6,100 |
2019/06/18 | 638 | 638 | 622 | 623 | 9,000 |
2019/06/17 | 640 | 641 | 635 | 638 | 7,900 |
2019/06/14 | 645 | 645 | 635 | 643 | 13,500 |
2019/06/13 | 642 | 642 | 634 | 635 | 7,000 |
2019/06/12 | 646 | 647 | 635 | 645 | 11,300 |
2019/06/11 | 641 | 648 | 640 | 644 | 8,500 |
2019/06/10 | 633 | 645 | 629 | 641 | 21,600 |
2019/06/07 | 632 | 633 | 621 | 632 | 9,200 |
2019/06/06 | 639 | 640 | 631 | 631 | 5,100 |
2019/06/05 | 613 | 641 | 613 | 639 | 17,100 |
2019/06/04 | 603 | 605 | 594 | 604 | 13,300 |
2019/06/03 | 627 | 629 | 602 | 602 | 25,900 |
2019/05/31 | 667 | 667 | 635 | 637 | 20,300 |
2019/05/30 | 658 | 662 | 644 | 659 | 45,400 |
2019/05/29 | 651 | 673 | 651 | 661 | 109,600 |
2019/05/28 | 677 | 680 | 650 | 665 | 259,000 |
2019/05/27 | 682 | 684 | 678 | 684 | 35,000 |
2019/05/24 | 673 | 683 | 673 | 683 | 23,000 |
2019/05/23 | 680 | 683 | 673 | 673 | 24,900 |
2019/05/22 | 689 | 689 | 682 | 682 | 19,000 |
2019/05/21 | 689 | 694 | 688 | 688 | 26,000 |
2019/05/20 | 694 | 694 | 689 | 693 | 28,500 |
2019/05/17 | 684 | 693 | 684 | 692 | 34,800 |
2019/05/16 | 680 | 689 | 680 | 682 | 28,000 |
2019/05/15 | 683 | 688 | 679 | 688 | 45,600 |
2019/05/14 | 680 | 682 | 677 | 679 | 17,700 |
2019/05/13 | 685 | 689 | 682 | 686 | 12,700 |
2019/05/10 | 681 | 688 | 674 | 688 | 20,000 |
2019/05/09 | 691 | 693 | 682 | 682 | 15,100 |
2019/05/08 | 676 | 697 | 675 | 687 | 28,100 |
2019/05/07 | 664 | 676 | 664 | 676 | 22,700 |
2019/04/26 | 665 | 667 | 652 | 661 | 38,600 |
2019/04/25 | 676 | 676 | 664 | 670 | 93,900 |
2019/04/24 | 688 | 695 | 680 | 680 | 34,000 |
2019/04/23 | 685 | 696 | 681 | 696 | 30,200 |
2019/04/22 | 685 | 689 | 681 | 685 | 26,100 |
2019/04/19 | 689 | 689 | 682 | 685 | 11,300 |
2019/04/18 | 690 | 695 | 685 | 686 | 13,900 |
2019/04/17 | 693 | 695 | 690 | 694 | 25,100 |
2019/04/16 | 692 | 698 | 691 | 693 | 8,500 |
2019/04/15 | 687 | 695 | 687 | 693 | 9,700 |
2019/04/12 | 690 | 693 | 684 | 684 | 10,400 |
2019/04/11 | 698 | 698 | 688 | 688 | 10,300 |
2019/04/10 | 694 | 699 | 688 | 689 | 13,600 |
2019/04/09 | 694 | 700 | 694 | 700 | 12,400 |
2019/04/08 | 699 | 700 | 692 | 699 | 42,500 |
2019/04/05 | 694 | 699 | 693 | 699 | 10,600 |
2019/04/04 | 692 | 695 | 690 | 692 | 9,600 |
2019/04/03 | 684 | 696 | 682 | 696 | 13,700 |
2019/04/02 | 696 | 696 | 682 | 683 | 15,300 |
2019/04/01 | 700 | 701 | 695 | 695 | 23,400 |
2019/03/29 | 692 | 698 | 690 | 698 | 20,800 |
2019/03/28 | 687 | 692 | 685 | 692 | 20,300 |
2019/03/27 | 682 | 687 | 672 | 687 | 17,200 |
2019/03/26 | 650 | 682 | 647 | 682 | 33,700 |
2019/03/25 | 666 | 667 | 650 | 652 | 21,500 |
2019/03/22 | 680 | 680 | 664 | 667 | 13,900 |
2019/03/20 | 670 | 671 | 661 | 664 | 14,900 |
2019/03/19 | 674 | 674 | 656 | 656 | 8,700 |
2019/03/18 | 675 | 679 | 670 | 670 | 14,600 |
2019/03/15 | 680 | 682 | 677 | 678 | 9,700 |
2019/03/14 | 676 | 680 | 676 | 678 | 7,400 |
2019/03/13 | 665 | 676 | 665 | 675 | 6,400 |
2019/03/12 | 664 | 675 | 661 | 675 | 11,100 |
2019/03/11 | 664 | 664 | 654 | 662 | 10,800 |
2019/03/08 | 667 | 667 | 643 | 644 | 19,500 |
2019/03/07 | 680 | 680 | 662 | 675 | 17,000 |
2019/03/06 | 661 | 679 | 658 | 679 | 14,600 |
2019/03/05 | 641 | 658 | 641 | 658 | 16,800 |
2019/03/04 | 623 | 638 | 620 | 638 | 31,900 |
2019/03/01 | 620 | 623 | 616 | 620 | 13,200 |
2019/02/28 | 617 | 623 | 617 | 621 | 6,700 |
2019/02/27 | 618 | 624 | 616 | 616 | 11,400 |
2019/02/26 | 618 | 619 | 614 | 618 | 9,100 |
2019/02/25 | 618 | 619 | 613 | 618 | 8,700 |
2019/02/22 | 618 | 618 | 613 | 617 | 8,100 |
2019/02/21 | 619 | 619 | 611 | 618 | 8,600 |
2019/02/20 | 619 | 619 | 612 | 613 | 12,300 |
2019/02/19 | 632 | 636 | 611 | 613 | 17,000 |
2019/02/18 | 635 | 636 | 624 | 634 | 11,200 |
2019/02/15 | 621 | 633 | 602 | 631 | 19,900 |
2019/02/14 | 626 | 626 | 620 | 621 | 13,500 |
2019/02/13 | 608 | 624 | 592 | 623 | 20,100 |
2019/02/12 | 606 | 612 | 572 | 608 | 32,500 |
2019/02/08 | 600 | 609 | 593 | 609 | 9,300 |
2019/02/07 | 604 | 613 | 603 | 606 | 7,700 |
2019/02/06 | 587 | 610 | 582 | 610 | 27,900 |
2019/02/05 | 575 | 595 | 571 | 592 | 15,900 |
2019/02/04 | 549 | 569 | 549 | 569 | 11,000 |
2019/02/01 | 557 | 557 | 540 | 550 | 16,200 |
2019/01/31 | 568 | 578 | 556 | 556 | 29,300 |
2019/01/30 | 543 | 605 | 536 | 586 | 67,100 |
2019/01/29 | 538 | 549 | 532 | 541 | 11,800 |
2019/01/28 | 538 | 538 | 532 | 536 | 10,000 |
2019/01/25 | 533 | 535 | 531 | 531 | 6,300 |
2019/01/24 | 535 | 538 | 533 | 536 | 10,400 |
2019/01/23 | 534 | 537 | 530 | 533 | 10,300 |
2019/01/22 | 533 | 534 | 522 | 534 | 9,200 |
2019/01/21 | 533 | 535 | 530 | 533 | 10,700 |
2019/01/18 | 533 | 533 | 517 | 520 | 12,200 |
2019/01/17 | 510 | 515 | 508 | 510 | 8,900 |
2019/01/16 | 505 | 511 | 503 | 506 | 8,200 |
2019/01/15 | 504 | 506 | 495 | 500 | 20,700 |
2019/01/11 | 512 | 520 | 507 | 508 | 21,800 |
2019/01/10 | 539 | 539 | 502 | 509 | 18,700 |
2019/01/09 | 511 | 520 | 511 | 519 | 12,900 |
2019/01/08 | 516 | 523 | 509 | 510 | 13,700 |
2019/01/07 | 495 | 522 | 495 | 522 | 23,000 |
2019/01/04 | 485 | 491 | 481 | 484 | 17,800 |