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 |
---|---|---|---|---|---|
2022/12/30 | 682 | 682 | 677 | 677 | 8,100 |
2022/12/29 | 676 | 684 | 672 | 682 | 28,800 |
2022/12/28 | 671 | 682 | 670 | 681 | 29,600 |
2022/12/27 | 665 | 683 | 665 | 678 | 53,800 |
2022/12/26 | 672 | 673 | 660 | 668 | 43,800 |
2022/12/23 | 683 | 683 | 650 | 672 | 137,900 |
2022/12/22 | 682 | 685 | 670 | 685 | 151,400 |
2022/12/21 | 668 | 668 | 662 | 666 | 31,700 |
2022/12/20 | 670 | 670 | 660 | 665 | 41,100 |
2022/12/19 | 663 | 670 | 661 | 670 | 28,000 |
2022/12/16 | 661 | 665 | 661 | 662 | 10,000 |
2022/12/15 | 663 | 665 | 662 | 664 | 10,500 |
2022/12/14 | 666 | 669 | 661 | 664 | 84,100 |
2022/12/13 | 663 | 666 | 661 | 666 | 21,900 |
2022/12/12 | 664 | 664 | 662 | 664 | 12,300 |
2022/12/09 | 660 | 663 | 658 | 663 | 12,600 |
2022/12/08 | 660 | 663 | 654 | 661 | 28,500 |
2022/12/07 | 658 | 658 | 655 | 656 | 21,300 |
2022/12/06 | 666 | 666 | 658 | 658 | 24,400 |
2022/12/05 | 665 | 667 | 660 | 663 | 27,500 |
2022/12/02 | 678 | 678 | 663 | 665 | 38,100 |
2022/12/01 | 682 | 682 | 667 | 675 | 37,600 |
2022/11/30 | 681 | 681 | 668 | 676 | 50,300 |
2022/11/29 | 687 | 691 | 677 | 677 | 237,900 |
2022/11/28 | 699 | 702 | 698 | 701 | 432,200 |
2022/11/25 | 693 | 699 | 693 | 699 | 77,400 |
2022/11/24 | 692 | 698 | 692 | 698 | 45,200 |
2022/11/22 | 690 | 699 | 690 | 694 | 50,400 |
2022/11/21 | 696 | 698 | 694 | 697 | 39,100 |
2022/11/18 | 693 | 697 | 690 | 695 | 34,600 |
2022/11/17 | 686 | 691 | 686 | 688 | 25,100 |
2022/11/16 | 686 | 688 | 685 | 686 | 9,400 |
2022/11/15 | 687 | 689 | 685 | 685 | 12,100 |
2022/11/14 | 686 | 689 | 686 | 689 | 18,100 |
2022/11/11 | 687 | 689 | 686 | 688 | 20,000 |
2022/11/10 | 686 | 690 | 685 | 687 | 13,500 |
2022/11/09 | 687 | 689 | 685 | 689 | 14,200 |
2022/11/08 | 684 | 687 | 683 | 687 | 15,200 |
2022/11/07 | 680 | 684 | 680 | 682 | 13,900 |
2022/11/04 | 678 | 683 | 677 | 678 | 19,800 |
2022/11/02 | 678 | 684 | 678 | 678 | 20,700 |
2022/11/01 | 682 | 688 | 678 | 678 | 35,200 |
2022/10/31 | 681 | 689 | 681 | 685 | 18,700 |
2022/10/28 | 690 | 697 | 678 | 678 | 62,300 |
2022/10/27 | 685 | 689 | 685 | 689 | 13,600 |
2022/10/26 | 689 | 695 | 684 | 684 | 18,200 |
2022/10/25 | 689 | 689 | 684 | 689 | 19,700 |
2022/10/24 | 695 | 696 | 688 | 689 | 13,400 |
2022/10/21 | 695 | 697 | 692 | 692 | 10,900 |
2022/10/20 | 699 | 699 | 694 | 698 | 12,200 |
2022/10/19 | 689 | 699 | 688 | 699 | 15,100 |
2022/10/18 | 691 | 692 | 685 | 689 | 16,300 |
2022/10/17 | 683 | 691 | 682 | 687 | 16,200 |
2022/10/14 | 685 | 690 | 680 | 684 | 22,200 |
2022/10/13 | 690 | 690 | 678 | 680 | 23,600 |
2022/10/12 | 682 | 684 | 678 | 684 | 12,500 |
2022/10/11 | 685 | 687 | 677 | 680 | 25,100 |
2022/10/07 | 679 | 683 | 678 | 683 | 50,800 |
2022/10/06 | 675 | 682 | 675 | 681 | 19,100 |
2022/10/05 | 666 | 677 | 666 | 676 | 20,200 |
2022/10/04 | 675 | 675 | 662 | 666 | 30,700 |
2022/10/03 | 658 | 661 | 654 | 655 | 45,300 |
2022/09/30 | 678 | 680 | 668 | 668 | 196,700 |
2022/09/29 | 670 | 691 | 670 | 688 | 45,400 |
2022/09/28 | 677 | 677 | 662 | 676 | 37,300 |
2022/09/27 | 692 | 695 | 657 | 667 | 114,900 |
2022/09/26 | 711 | 718 | 703 | 703 | 127,400 |
2022/09/22 | 702 | 705 | 700 | 703 | 39,000 |
2022/09/21 | 705 | 707 | 701 | 701 | 27,200 |
2022/09/20 | 701 | 705 | 700 | 701 | 23,900 |
2022/09/16 | 700 | 705 | 700 | 700 | 21,500 |
2022/09/15 | 701 | 706 | 700 | 701 | 12,400 |
2022/09/14 | 702 | 705 | 700 | 700 | 13,900 |
2022/09/13 | 709 | 709 | 702 | 703 | 13,100 |
2022/09/12 | 710 | 710 | 704 | 708 | 10,200 |
2022/09/09 | 702 | 709 | 702 | 709 | 24,200 |
2022/09/08 | 704 | 706 | 703 | 706 | 10,200 |
2022/09/07 | 705 | 708 | 702 | 702 | 9,500 |
2022/09/06 | 704 | 707 | 704 | 707 | 5,600 |
2022/09/05 | 706 | 709 | 705 | 705 | 8,000 |
2022/09/02 | 706 | 710 | 703 | 708 | 13,600 |
2022/09/01 | 709 | 712 | 706 | 706 | 9,500 |
2022/08/31 | 709 | 715 | 709 | 715 | 8,000 |
2022/08/30 | 710 | 714 | 709 | 714 | 9,600 |
2022/08/29 | 712 | 712 | 705 | 707 | 15,200 |
2022/08/26 | 709 | 712 | 706 | 712 | 11,800 |
2022/08/25 | 706 | 708 | 705 | 706 | 4,200 |
2022/08/24 | 708 | 708 | 705 | 705 | 7,000 |
2022/08/23 | 712 | 712 | 705 | 705 | 7,200 |
2022/08/22 | 710 | 713 | 708 | 712 | 9,100 |
2022/08/19 | 704 | 709 | 704 | 707 | 9,000 |
2022/08/18 | 702 | 707 | 702 | 707 | 8,200 |
2022/08/17 | 708 | 711 | 705 | 707 | 7,000 |
2022/08/16 | 708 | 710 | 705 | 707 | 4,700 |
2022/08/15 | 714 | 717 | 710 | 711 | 7,100 |
2022/08/12 | 707 | 719 | 705 | 719 | 26,300 |
2022/08/10 | 708 | 708 | 702 | 707 | 7,200 |
2022/08/09 | 707 | 707 | 701 | 707 | 10,600 |
2022/08/08 | 706 | 707 | 703 | 706 | 5,800 |
2022/08/05 | 702 | 708 | 702 | 708 | 12,300 |
2022/08/04 | 697 | 703 | 696 | 703 | 7,300 |
2022/08/03 | 698 | 701 | 696 | 696 | 19,500 |
2022/08/02 | 705 | 706 | 698 | 698 | 19,800 |
2022/08/01 | 704 | 705 | 702 | 705 | 7,400 |
2022/07/29 | 708 | 708 | 701 | 702 | 5,900 |
2022/07/28 | 707 | 708 | 700 | 708 | 10,700 |
2022/07/27 | 706 | 708 | 704 | 706 | 7,400 |
2022/07/26 | 704 | 706 | 703 | 706 | 4,900 |
2022/07/25 | 700 | 703 | 697 | 703 | 11,700 |
2022/07/22 | 699 | 702 | 696 | 696 | 20,300 |
2022/07/21 | 702 | 705 | 701 | 702 | 12,200 |
2022/07/20 | 705 | 706 | 700 | 706 | 20,800 |
2022/07/19 | 712 | 712 | 698 | 702 | 27,200 |
2022/07/15 | 715 | 715 | 704 | 705 | 18,800 |
2022/07/14 | 707 | 707 | 698 | 704 | 16,200 |
2022/07/13 | 702 | 708 | 700 | 708 | 13,100 |
2022/07/12 | 706 | 712 | 701 | 702 | 13,800 |
2022/07/11 | 707 | 716 | 707 | 709 | 17,000 |
2022/07/08 | 719 | 722 | 707 | 707 | 21,700 |
2022/07/07 | 725 | 725 | 715 | 719 | 8,200 |
2022/07/06 | 717 | 724 | 716 | 717 | 9,200 |
2022/07/05 | 723 | 724 | 717 | 718 | 10,800 |
2022/07/04 | 722 | 724 | 719 | 722 | 7,500 |
2022/07/01 | 716 | 721 | 716 | 716 | 9,800 |
2022/06/30 | 738 | 740 | 716 | 716 | 26,500 |
2022/06/29 | 720 | 750 | 719 | 750 | 62,000 |
2022/06/28 | 717 | 720 | 716 | 720 | 9,600 |
2022/06/27 | 715 | 719 | 710 | 719 | 8,600 |
2022/06/24 | 711 | 715 | 707 | 713 | 5,300 |
2022/06/23 | 700 | 710 | 700 | 708 | 8,000 |
2022/06/22 | 714 | 714 | 701 | 703 | 6,300 |
2022/06/21 | 715 | 715 | 703 | 709 | 9,000 |
2022/06/20 | 716 | 716 | 698 | 705 | 12,900 |
2022/06/17 | 704 | 708 | 700 | 707 | 10,700 |
2022/06/16 | 712 | 712 | 702 | 706 | 10,100 |
2022/06/15 | 716 | 716 | 696 | 697 | 22,300 |
2022/06/14 | 716 | 718 | 712 | 712 | 12,600 |
2022/06/13 | 715 | 719 | 715 | 716 | 13,800 |
2022/06/10 | 718 | 722 | 718 | 718 | 11,400 |
2022/06/09 | 722 | 725 | 721 | 722 | 27,700 |
2022/06/08 | 720 | 722 | 719 | 722 | 23,300 |
2022/06/07 | 718 | 720 | 717 | 718 | 8,600 |
2022/06/06 | 716 | 719 | 716 | 717 | 11,900 |
2022/06/03 | 722 | 722 | 716 | 719 | 9,700 |
2022/06/02 | 714 | 721 | 714 | 721 | 17,600 |
2022/06/01 | 711 | 720 | 708 | 720 | 21,000 |
2022/05/31 | 716 | 720 | 712 | 716 | 24,600 |
2022/05/30 | 705 | 720 | 703 | 720 | 267,400 |
2022/05/27 | 712 | 722 | 712 | 722 | 282,200 |
2022/05/26 | 715 | 721 | 714 | 714 | 95,900 |
2022/05/25 | 717 | 720 | 717 | 719 | 28,600 |
2022/05/24 | 720 | 724 | 717 | 721 | 63,600 |
2022/05/23 | 725 | 727 | 721 | 723 | 34,700 |
2022/05/20 | 721 | 725 | 721 | 725 | 19,900 |
2022/05/19 | 719 | 724 | 718 | 721 | 24,000 |
2022/05/18 | 722 | 724 | 722 | 723 | 17,700 |
2022/05/17 | 721 | 723 | 719 | 722 | 18,300 |
2022/05/16 | 720 | 723 | 717 | 720 | 21,200 |
2022/05/13 | 714 | 721 | 714 | 720 | 26,600 |
2022/05/12 | 714 | 720 | 714 | 717 | 18,400 |
2022/05/11 | 714 | 719 | 713 | 717 | 9,700 |
2022/05/10 | 715 | 716 | 712 | 713 | 17,300 |
2022/05/09 | 718 | 721 | 716 | 719 | 14,800 |
2022/05/06 | 710 | 720 | 710 | 716 | 27,300 |
2022/05/02 | 720 | 723 | 713 | 715 | 28,200 |
2022/04/28 | 723 | 729 | 721 | 724 | 23,400 |
2022/04/27 | 709 | 730 | 709 | 730 | 54,400 |
2022/04/26 | 720 | 722 | 716 | 718 | 12,000 |
2022/04/25 | 724 | 725 | 719 | 720 | 15,600 |
2022/04/22 | 723 | 726 | 718 | 726 | 20,900 |
2022/04/21 | 724 | 725 | 720 | 724 | 14,700 |
2022/04/20 | 725 | 725 | 718 | 721 | 16,100 |
2022/04/19 | 722 | 722 | 718 | 719 | 10,100 |
2022/04/18 | 722 | 722 | 717 | 718 | 8,700 |
2022/04/15 | 725 | 725 | 720 | 720 | 52,600 |
2022/04/14 | 718 | 722 | 717 | 722 | 11,400 |
2022/04/13 | 717 | 718 | 712 | 718 | 11,300 |
2022/04/12 | 718 | 719 | 712 | 712 | 14,800 |
2022/04/11 | 725 | 727 | 717 | 717 | 20,900 |
2022/04/08 | 727 | 727 | 716 | 725 | 225,300 |
2022/04/07 | 720 | 720 | 715 | 720 | 14,300 |
2022/04/06 | 723 | 727 | 718 | 722 | 18,900 |
2022/04/05 | 724 | 728 | 724 | 725 | 31,700 |
2022/04/04 | 729 | 729 | 723 | 723 | 11,900 |
2022/04/01 | 714 | 735 | 707 | 729 | 58,000 |
2022/03/31 | 712 | 721 | 712 | 713 | 16,500 |
2022/03/30 | 713 | 718 | 712 | 718 | 20,500 |
2022/03/29 | 703 | 714 | 693 | 714 | 32,000 |
2022/03/28 | 707 | 707 | 691 | 691 | 37,700 |
2022/03/25 | 713 | 714 | 708 | 710 | 23,000 |
2022/03/24 | 713 | 713 | 709 | 713 | 10,500 |
2022/03/23 | 712 | 713 | 707 | 711 | 12,200 |
2022/03/22 | 710 | 712 | 705 | 710 | 20,400 |
2022/03/18 | 709 | 709 | 705 | 709 | 20,100 |
2022/03/17 | 707 | 708 | 702 | 708 | 8,900 |
2022/03/16 | 705 | 707 | 703 | 707 | 11,500 |
2022/03/15 | 703 | 705 | 700 | 705 | 13,500 |
2022/03/14 | 695 | 703 | 694 | 703 | 6,600 |
2022/03/11 | 687 | 695 | 683 | 693 | 13,900 |
2022/03/10 | 701 | 701 | 681 | 700 | 22,100 |
2022/03/09 | 688 | 690 | 671 | 671 | 15,200 |
2022/03/08 | 672 | 688 | 672 | 688 | 16,300 |
2022/03/07 | 696 | 699 | 685 | 690 | 7,800 |
2022/03/04 | 703 | 703 | 695 | 695 | 7,100 |
2022/03/03 | 699 | 703 | 699 | 703 | 8,300 |
2022/03/02 | 703 | 703 | 699 | 699 | 9,000 |
2022/03/01 | 702 | 702 | 698 | 702 | 9,100 |
2022/02/28 | 700 | 701 | 696 | 699 | 8,800 |
2022/02/25 | 696 | 700 | 693 | 700 | 11,400 |
2022/02/24 | 699 | 699 | 685 | 695 | 11,100 |
2022/02/22 | 698 | 698 | 692 | 696 | 5,500 |
2022/02/21 | 700 | 701 | 696 | 698 | 7,000 |
2022/02/18 | 700 | 700 | 698 | 700 | 6,800 |
2022/02/17 | 700 | 700 | 698 | 700 | 7,100 |
2022/02/16 | 698 | 700 | 697 | 699 | 10,800 |
2022/02/15 | 698 | 698 | 694 | 695 | 8,500 |
2022/02/14 | 695 | 697 | 690 | 694 | 6,200 |
2022/02/10 | 695 | 697 | 691 | 697 | 8,000 |
2022/02/09 | 689 | 690 | 684 | 689 | 6,200 |
2022/02/08 | 680 | 684 | 679 | 684 | 3,600 |
2022/02/07 | 685 | 688 | 674 | 674 | 8,800 |
2022/02/04 | 692 | 695 | 689 | 689 | 4,100 |
2022/02/03 | 695 | 698 | 692 | 692 | 6,700 |
2022/02/02 | 690 | 697 | 688 | 697 | 12,700 |
2022/02/01 | 693 | 693 | 686 | 688 | 10,700 |
2022/01/31 | 657 | 697 | 653 | 697 | 40,700 |
2022/01/28 | 657 | 659 | 648 | 654 | 67,800 |
2022/01/27 | 661 | 662 | 650 | 650 | 19,600 |
2022/01/26 | 662 | 664 | 661 | 661 | 4,700 |
2022/01/25 | 664 | 664 | 660 | 660 | 10,700 |
2022/01/24 | 668 | 669 | 663 | 666 | 10,900 |
2022/01/21 | 669 | 676 | 663 | 668 | 15,600 |
2022/01/20 | 665 | 677 | 665 | 673 | 15,800 |
2022/01/19 | 673 | 674 | 665 | 665 | 13,300 |
2022/01/18 | 678 | 680 | 674 | 674 | 4,500 |
2022/01/17 | 678 | 680 | 675 | 678 | 8,100 |
2022/01/14 | 691 | 691 | 677 | 680 | 12,400 |
2022/01/13 | 690 | 691 | 686 | 690 | 8,300 |
2022/01/12 | 690 | 690 | 682 | 689 | 13,700 |
2022/01/11 | 686 | 686 | 674 | 681 | 15,700 |
2022/01/07 | 686 | 686 | 672 | 675 | 9,400 |
2022/01/06 | 683 | 683 | 675 | 677 | 10,900 |
2022/01/05 | 690 | 690 | 676 | 682 | 13,100 |
2022/01/04 | 682 | 685 | 675 | 685 | 9,500 |