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 |
---|---|---|---|---|---|
2020/12/30 | 674 | 674 | 659 | 669 | 9,900 |
2020/12/29 | 664 | 669 | 655 | 669 | 12,600 |
2020/12/28 | 666 | 667 | 651 | 654 | 32,600 |
2020/12/25 | 670 | 670 | 665 | 667 | 17,900 |
2020/12/24 | 675 | 682 | 669 | 682 | 37,000 |
2020/12/23 | 672 | 673 | 661 | 673 | 14,600 |
2020/12/22 | 670 | 671 | 656 | 661 | 20,000 |
2020/12/21 | 676 | 676 | 666 | 669 | 17,500 |
2020/12/18 | 666 | 670 | 661 | 670 | 13,100 |
2020/12/17 | 670 | 671 | 661 | 663 | 10,400 |
2020/12/16 | 669 | 672 | 669 | 669 | 7,700 |
2020/12/15 | 668 | 680 | 664 | 673 | 10,400 |
2020/12/14 | 661 | 674 | 661 | 668 | 14,300 |
2020/12/11 | 663 | 664 | 661 | 663 | 9,100 |
2020/12/10 | 659 | 663 | 659 | 662 | 6,800 |
2020/12/09 | 660 | 662 | 659 | 662 | 10,600 |
2020/12/08 | 656 | 661 | 655 | 659 | 9,700 |
2020/12/07 | 665 | 665 | 655 | 656 | 20,400 |
2020/12/04 | 658 | 661 | 655 | 658 | 9,200 |
2020/12/03 | 668 | 668 | 657 | 657 | 19,200 |
2020/12/02 | 672 | 676 | 665 | 665 | 27,700 |
2020/12/01 | 681 | 681 | 665 | 676 | 25,700 |
2020/11/30 | 697 | 697 | 680 | 680 | 27,800 |
2020/11/27 | 684 | 697 | 680 | 697 | 208,000 |
2020/11/26 | 698 | 703 | 694 | 697 | 330,800 |
2020/11/25 | 700 | 707 | 698 | 698 | 70,800 |
2020/11/24 | 706 | 712 | 706 | 706 | 62,700 |
2020/11/20 | 706 | 711 | 704 | 710 | 24,300 |
2020/11/19 | 708 | 711 | 708 | 708 | 18,000 |
2020/11/18 | 713 | 713 | 709 | 710 | 13,400 |
2020/11/17 | 715 | 715 | 710 | 710 | 23,600 |
2020/11/16 | 711 | 715 | 707 | 714 | 63,200 |
2020/11/13 | 710 | 714 | 703 | 703 | 29,300 |
2020/11/12 | 719 | 719 | 710 | 710 | 35,500 |
2020/11/11 | 715 | 717 | 713 | 717 | 28,500 |
2020/11/10 | 710 | 713 | 707 | 713 | 31,900 |
2020/11/09 | 703 | 709 | 703 | 708 | 83,300 |
2020/11/06 | 708 | 708 | 705 | 707 | 40,300 |
2020/11/05 | 701 | 705 | 701 | 705 | 30,400 |
2020/11/04 | 703 | 704 | 702 | 704 | 33,500 |
2020/11/02 | 695 | 706 | 695 | 703 | 15,300 |
2020/10/30 | 701 | 703 | 698 | 698 | 96,000 |
2020/10/29 | 700 | 707 | 700 | 703 | 34,000 |
2020/10/28 | 709 | 709 | 703 | 706 | 6,500 |
2020/10/27 | 702 | 707 | 702 | 707 | 5,600 |
2020/10/26 | 700 | 710 | 700 | 703 | 14,300 |
2020/10/23 | 709 | 709 | 702 | 702 | 8,600 |
2020/10/22 | 708 | 710 | 705 | 705 | 5,400 |
2020/10/21 | 705 | 708 | 704 | 708 | 7,300 |
2020/10/20 | 705 | 705 | 700 | 701 | 6,300 |
2020/10/19 | 705 | 705 | 701 | 705 | 2,800 |
2020/10/16 | 708 | 708 | 700 | 700 | 5,200 |
2020/10/15 | 703 | 707 | 702 | 702 | 3,900 |
2020/10/14 | 700 | 703 | 700 | 703 | 4,700 |
2020/10/13 | 708 | 709 | 700 | 701 | 8,500 |
2020/10/12 | 710 | 710 | 705 | 708 | 4,600 |
2020/10/09 | 713 | 714 | 707 | 710 | 7,300 |
2020/10/08 | 713 | 714 | 708 | 712 | 7,600 |
2020/10/07 | 712 | 713 | 707 | 713 | 10,900 |
2020/10/06 | 712 | 712 | 707 | 709 | 7,000 |
2020/10/05 | 708 | 709 | 705 | 709 | 7,400 |
2020/10/02 | 708 | 708 | 700 | 700 | 13,700 |
2020/09/30 | 698 | 705 | 696 | 700 | 20,100 |
2020/09/29 | 684 | 701 | 682 | 693 | 25,000 |
2020/09/28 | 697 | 702 | 692 | 702 | 15,200 |
2020/09/25 | 698 | 698 | 686 | 690 | 11,500 |
2020/09/24 | 698 | 699 | 693 | 693 | 9,500 |
2020/09/23 | 700 | 700 | 695 | 698 | 11,500 |
2020/09/18 | 700 | 700 | 694 | 699 | 17,200 |
2020/09/17 | 697 | 698 | 694 | 698 | 8,400 |
2020/09/16 | 685 | 696 | 682 | 696 | 10,900 |
2020/09/15 | 676 | 684 | 676 | 684 | 7,400 |
2020/09/14 | 678 | 678 | 674 | 678 | 11,100 |
2020/09/11 | 684 | 684 | 677 | 679 | 11,000 |
2020/09/10 | 685 | 685 | 679 | 680 | 11,800 |
2020/09/09 | 674 | 684 | 674 | 684 | 10,100 |
2020/09/08 | 683 | 684 | 678 | 684 | 5,300 |
2020/09/07 | 682 | 683 | 678 | 681 | 5,100 |
2020/09/04 | 681 | 682 | 677 | 678 | 3,400 |
2020/09/03 | 684 | 685 | 677 | 678 | 5,100 |
2020/09/02 | 682 | 682 | 676 | 680 | 2,500 |
2020/09/01 | 683 | 683 | 677 | 678 | 3,700 |
2020/08/31 | 673 | 678 | 673 | 676 | 2,500 |
2020/08/28 | 676 | 680 | 671 | 671 | 16,100 |
2020/08/27 | 680 | 681 | 676 | 679 | 2,700 |
2020/08/26 | 678 | 681 | 674 | 678 | 1,900 |
2020/08/25 | 674 | 678 | 674 | 678 | 3,300 |
2020/08/24 | 675 | 679 | 674 | 674 | 3,600 |
2020/08/21 | 682 | 687 | 677 | 677 | 5,900 |
2020/08/20 | 676 | 678 | 676 | 678 | 4,200 |
2020/08/19 | 673 | 674 | 672 | 672 | 1,400 |
2020/08/18 | 677 | 677 | 672 | 672 | 4,200 |
2020/08/17 | 680 | 680 | 671 | 677 | 7,400 |
2020/08/14 | 680 | 680 | 674 | 677 | 6,300 |
2020/08/13 | 679 | 680 | 671 | 680 | 5,400 |
2020/08/12 | 666 | 679 | 666 | 679 | 10,100 |
2020/08/11 | 664 | 666 | 654 | 666 | 5,700 |
2020/08/07 | 655 | 655 | 647 | 650 | 3,600 |
2020/08/06 | 653 | 653 | 650 | 650 | 1,500 |
2020/08/05 | 660 | 660 | 650 | 654 | 2,600 |
2020/08/04 | 653 | 657 | 650 | 657 | 1,900 |
2020/08/03 | 646 | 646 | 638 | 644 | 2,300 |
2020/07/31 | 665 | 665 | 645 | 645 | 8,400 |
2020/07/30 | 678 | 678 | 667 | 672 | 6,600 |
2020/07/29 | 679 | 679 | 671 | 673 | 3,800 |
2020/07/28 | 676 | 676 | 670 | 674 | 1,900 |
2020/07/27 | 669 | 676 | 662 | 676 | 7,900 |
2020/07/22 | 672 | 674 | 669 | 669 | 7,100 |
2020/07/21 | 679 | 679 | 674 | 679 | 10,500 |
2020/07/20 | 670 | 675 | 660 | 675 | 9,300 |
2020/07/17 | 671 | 672 | 661 | 672 | 10,400 |
2020/07/16 | 658 | 671 | 656 | 671 | 15,300 |
2020/07/15 | 627 | 648 | 623 | 648 | 11,000 |
2020/07/14 | 623 | 628 | 607 | 621 | 20,000 |
2020/07/13 | 640 | 650 | 630 | 631 | 19,500 |
2020/07/10 | 657 | 659 | 636 | 640 | 8,400 |
2020/07/09 | 663 | 663 | 657 | 657 | 4,100 |
2020/07/08 | 663 | 666 | 662 | 662 | 4,700 |
2020/07/07 | 673 | 673 | 663 | 663 | 7,200 |
2020/07/06 | 660 | 666 | 660 | 666 | 3,200 |
2020/07/03 | 666 | 666 | 656 | 660 | 5,500 |
2020/07/02 | 667 | 671 | 660 | 666 | 6,800 |
2020/07/01 | 672 | 675 | 667 | 667 | 6,100 |
2020/06/30 | 678 | 678 | 673 | 673 | 4,000 |
2020/06/29 | 670 | 678 | 669 | 674 | 5,300 |
2020/06/26 | 669 | 674 | 669 | 674 | 6,200 |
2020/06/25 | 673 | 677 | 668 | 670 | 4,600 |
2020/06/24 | 678 | 678 | 673 | 673 | 3,900 |
2020/06/23 | 680 | 682 | 679 | 680 | 3,800 |
2020/06/22 | 683 | 684 | 678 | 681 | 4,500 |
2020/06/19 | 686 | 686 | 677 | 682 | 7,000 |
2020/06/18 | 689 | 689 | 679 | 682 | 3,500 |
2020/06/17 | 681 | 689 | 677 | 684 | 5,100 |
2020/06/16 | 673 | 681 | 671 | 681 | 8,300 |
2020/06/15 | 681 | 681 | 663 | 663 | 7,400 |
2020/06/12 | 667 | 676 | 667 | 673 | 8,200 |
2020/06/11 | 688 | 688 | 674 | 680 | 9,300 |
2020/06/10 | 685 | 690 | 685 | 688 | 10,400 |
2020/06/09 | 678 | 694 | 678 | 694 | 14,300 |
2020/06/08 | 679 | 681 | 677 | 678 | 10,800 |
2020/06/05 | 692 | 692 | 675 | 679 | 13,300 |
2020/06/04 | 693 | 693 | 664 | 693 | 17,200 |
2020/06/03 | 684 | 695 | 684 | 692 | 40,300 |
2020/06/02 | 673 | 682 | 660 | 682 | 15,800 |
2020/06/01 | 677 | 678 | 670 | 673 | 12,800 |
2020/05/29 | 687 | 691 | 680 | 684 | 18,700 |
2020/05/28 | 689 | 693 | 677 | 693 | 121,200 |
2020/05/27 | 693 | 697 | 691 | 694 | 197,400 |
2020/05/26 | 697 | 699 | 696 | 696 | 47,100 |
2020/05/25 | 697 | 700 | 697 | 698 | 22,000 |
2020/05/22 | 697 | 700 | 697 | 700 | 13,200 |
2020/05/21 | 699 | 701 | 698 | 699 | 9,400 |
2020/05/20 | 701 | 702 | 696 | 701 | 16,400 |
2020/05/19 | 701 | 703 | 694 | 701 | 13,400 |
2020/05/18 | 700 | 700 | 697 | 700 | 18,600 |
2020/05/15 | 694 | 699 | 694 | 699 | 10,100 |
2020/05/14 | 697 | 700 | 692 | 694 | 13,100 |
2020/05/13 | 698 | 702 | 696 | 702 | 7,500 |
2020/05/12 | 700 | 703 | 696 | 699 | 15,100 |
2020/05/11 | 702 | 704 | 701 | 701 | 16,600 |
2020/05/08 | 703 | 704 | 694 | 702 | 7,700 |
2020/05/07 | 691 | 699 | 684 | 695 | 15,200 |
2020/05/01 | 700 | 704 | 697 | 697 | 20,700 |
2020/04/30 | 677 | 697 | 676 | 696 | 22,800 |
2020/04/28 | 664 | 675 | 664 | 675 | 16,500 |
2020/04/27 | 668 | 669 | 661 | 665 | 13,500 |
2020/04/24 | 651 | 660 | 644 | 660 | 10,700 |
2020/04/23 | 650 | 651 | 642 | 651 | 9,900 |
2020/04/22 | 654 | 654 | 636 | 641 | 8,400 |
2020/04/21 | 655 | 658 | 646 | 657 | 13,600 |
2020/04/20 | 630 | 655 | 630 | 654 | 14,200 |
2020/04/17 | 642 | 678 | 626 | 631 | 39,200 |
2020/04/16 | 622 | 632 | 620 | 632 | 12,000 |
2020/04/15 | 624 | 625 | 620 | 620 | 9,700 |
2020/04/14 | 608 | 623 | 606 | 623 | 11,700 |
2020/04/13 | 625 | 627 | 614 | 614 | 10,800 |
2020/04/10 | 650 | 650 | 625 | 625 | 19,000 |
2020/04/09 | 630 | 648 | 624 | 648 | 17,800 |
2020/04/08 | 596 | 630 | 595 | 630 | 15,200 |
2020/04/07 | 569 | 593 | 569 | 593 | 18,500 |
2020/04/06 | 547 | 565 | 538 | 565 | 16,700 |
2020/04/03 | 546 | 566 | 540 | 566 | 14,600 |
2020/04/02 | 542 | 546 | 525 | 546 | 14,900 |
2020/04/01 | 575 | 579 | 543 | 546 | 31,300 |
2020/03/31 | 590 | 608 | 582 | 595 | 30,700 |
2020/03/30 | 610 | 628 | 598 | 610 | 30,000 |
2020/03/27 | 585 | 628 | 574 | 628 | 32,800 |
2020/03/26 | 579 | 580 | 558 | 571 | 24,800 |
2020/03/25 | 560 | 580 | 560 | 580 | 17,500 |
2020/03/24 | 537 | 550 | 520 | 550 | 19,100 |
2020/03/23 | 487 | 522 | 480 | 522 | 36,700 |
2020/03/19 | 469 | 493 | 466 | 493 | 29,300 |
2020/03/18 | 439 | 464 | 437 | 451 | 18,800 |
2020/03/17 | 425 | 443 | 425 | 436 | 24,900 |
2020/03/16 | 440 | 456 | 433 | 433 | 21,100 |
2020/03/13 | 440 | 440 | 420 | 440 | 35,900 |
2020/03/12 | 486 | 487 | 475 | 475 | 17,500 |
2020/03/11 | 490 | 498 | 490 | 492 | 9,200 |
2020/03/10 | 483 | 491 | 460 | 490 | 31,700 |
2020/03/09 | 511 | 517 | 496 | 496 | 15,300 |
2020/03/06 | 551 | 554 | 538 | 538 | 11,900 |
2020/03/05 | 553 | 561 | 553 | 557 | 8,600 |
2020/03/04 | 547 | 556 | 547 | 549 | 12,000 |
2020/03/03 | 568 | 576 | 558 | 558 | 19,300 |
2020/03/02 | 512 | 586 | 512 | 572 | 33,500 |
2020/02/28 | 557 | 564 | 518 | 518 | 26,500 |
2020/02/27 | 601 | 604 | 592 | 592 | 19,400 |
2020/02/26 | 614 | 618 | 600 | 606 | 16,500 |
2020/02/25 | 627 | 640 | 624 | 624 | 19,600 |
2020/02/21 | 659 | 660 | 653 | 657 | 5,600 |
2020/02/20 | 663 | 663 | 655 | 655 | 4,100 |
2020/02/19 | 653 | 659 | 651 | 658 | 4,000 |
2020/02/18 | 660 | 661 | 650 | 650 | 8,300 |
2020/02/17 | 669 | 669 | 662 | 663 | 6,300 |
2020/02/14 | 671 | 671 | 666 | 669 | 5,400 |
2020/02/13 | 674 | 677 | 667 | 672 | 7,600 |
2020/02/12 | 677 | 677 | 668 | 670 | 5,000 |
2020/02/10 | 673 | 675 | 668 | 672 | 7,800 |
2020/02/07 | 685 | 685 | 671 | 672 | 9,400 |
2020/02/06 | 680 | 698 | 678 | 690 | 24,500 |
2020/02/05 | 667 | 678 | 667 | 678 | 9,200 |
2020/02/04 | 660 | 667 | 658 | 667 | 7,500 |
2020/02/03 | 648 | 658 | 646 | 658 | 5,700 |
2020/01/31 | 644 | 653 | 644 | 650 | 7,100 |
2020/01/30 | 657 | 657 | 645 | 648 | 9,700 |
2020/01/29 | 657 | 658 | 652 | 652 | 9,000 |
2020/01/28 | 660 | 660 | 651 | 657 | 10,000 |
2020/01/27 | 661 | 665 | 660 | 664 | 10,300 |
2020/01/24 | 667 | 667 | 665 | 665 | 8,400 |
2020/01/23 | 675 | 675 | 666 | 667 | 17,400 |
2020/01/22 | 672 | 674 | 671 | 671 | 4,200 |
2020/01/21 | 668 | 678 | 668 | 672 | 9,700 |
2020/01/20 | 662 | 666 | 662 | 665 | 6,600 |
2020/01/17 | 664 | 664 | 660 | 662 | 6,700 |
2020/01/16 | 667 | 667 | 663 | 663 | 6,600 |
2020/01/15 | 666 | 668 | 663 | 665 | 5,000 |
2020/01/14 | 668 | 669 | 663 | 666 | 8,400 |
2020/01/10 | 668 | 683 | 667 | 669 | 11,900 |
2020/01/09 | 660 | 667 | 660 | 666 | 10,000 |
2020/01/08 | 660 | 662 | 659 | 659 | 8,200 |
2020/01/07 | 657 | 663 | 657 | 662 | 8,200 |
2020/01/06 | 661 | 661 | 655 | 656 | 10,400 |