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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 731 | 741 | 718 | 718 | 187,500 |
2023/09/29 | 733 | 754 | 725 | 725 | 191,800 |
2023/09/28 | 739 | 751 | 727 | 733 | 279,200 |
2023/09/27 | 725 | 755 | 711 | 741 | 749,900 |
2023/09/26 | 707 | 760 | 704 | 744 | 2,248,900 |
2023/09/25 | 679 | 679 | 656 | 667 | 422,900 |
2023/09/22 | 669 | 675 | 664 | 671 | 91,600 |
2023/09/21 | 665 | 670 | 663 | 668 | 93,800 |
2023/09/20 | 675 | 675 | 662 | 665 | 108,200 |
2023/09/19 | 657 | 680 | 655 | 673 | 159,100 |
2023/09/15 | 657 | 657 | 646 | 655 | 84,600 |
2023/09/14 | 652 | 659 | 651 | 653 | 78,600 |
2023/09/13 | 661 | 661 | 647 | 647 | 167,400 |
2023/09/12 | 639 | 646 | 636 | 646 | 121,900 |
2023/09/11 | 637 | 639 | 632 | 638 | 60,400 |
2023/09/08 | 629 | 633 | 623 | 631 | 77,100 |
2023/09/07 | 620 | 632 | 620 | 626 | 94,200 |
2023/09/06 | 621 | 621 | 619 | 620 | 16,500 |
2023/09/05 | 619 | 622 | 617 | 622 | 37,700 |
2023/09/04 | 619 | 623 | 618 | 619 | 50,300 |
2023/09/01 | 612 | 618 | 611 | 615 | 61,300 |
2023/08/31 | 619 | 621 | 616 | 616 | 56,500 |
2023/08/30 | 623 | 625 | 618 | 619 | 115,300 |
2023/08/29 | 616 | 620 | 612 | 613 | 67,700 |
2023/08/28 | 609 | 616 | 607 | 614 | 142,100 |
2023/08/25 | 600 | 605 | 599 | 603 | 31,400 |
2023/08/24 | 601 | 607 | 598 | 603 | 66,100 |
2023/08/23 | 599 | 601 | 596 | 601 | 29,600 |
2023/08/22 | 600 | 600 | 595 | 596 | 17,300 |
2023/08/21 | 595 | 602 | 594 | 597 | 49,000 |
2023/08/18 | 592 | 597 | 592 | 596 | 34,900 |
2023/08/17 | 597 | 597 | 592 | 595 | 32,900 |
2023/08/16 | 598 | 598 | 589 | 594 | 54,800 |
2023/08/15 | 593 | 599 | 593 | 598 | 70,800 |
2023/08/14 | 586 | 592 | 585 | 590 | 46,600 |
2023/08/10 | 588 | 588 | 584 | 584 | 33,500 |
2023/08/09 | 586 | 588 | 584 | 588 | 22,000 |
2023/08/08 | 584 | 586 | 581 | 584 | 25,300 |
2023/08/07 | 579 | 583 | 577 | 583 | 20,800 |
2023/08/04 | 576 | 580 | 576 | 578 | 8,200 |
2023/08/03 | 581 | 581 | 576 | 576 | 23,000 |
2023/08/02 | 583 | 583 | 580 | 580 | 20,400 |
2023/08/01 | 586 | 586 | 582 | 583 | 17,500 |
2023/07/31 | 589 | 589 | 581 | 582 | 34,700 |
2023/07/28 | 587 | 589 | 580 | 583 | 103,100 |
2023/07/27 | 587 | 589 | 583 | 589 | 18,800 |
2023/07/26 | 584 | 586 | 580 | 585 | 21,500 |
2023/07/25 | 588 | 588 | 583 | 583 | 15,400 |
2023/07/24 | 583 | 589 | 582 | 586 | 38,000 |
2023/07/21 | 582 | 582 | 579 | 579 | 28,000 |
2023/07/20 | 578 | 582 | 578 | 581 | 25,900 |
2023/07/19 | 576 | 579 | 574 | 577 | 54,100 |
2023/07/18 | 581 | 585 | 575 | 576 | 72,900 |
2023/07/14 | 578 | 585 | 571 | 580 | 125,800 |
2023/07/13 | 598 | 599 | 574 | 579 | 439,500 |
2023/07/12 | 603 | 603 | 592 | 597 | 362,200 |
2023/07/11 | 597 | 597 | 591 | 595 | 114,900 |
2023/07/10 | 592 | 597 | 592 | 595 | 68,600 |
2023/07/07 | 584 | 593 | 583 | 591 | 63,100 |
2023/07/06 | 588 | 588 | 583 | 585 | 29,100 |
2023/07/05 | 587 | 588 | 581 | 586 | 29,400 |
2023/07/04 | 582 | 589 | 581 | 586 | 54,500 |
2023/07/03 | 578 | 585 | 578 | 581 | 85,700 |
2023/06/30 | 573 | 576 | 571 | 576 | 25,600 |
2023/06/29 | 571 | 575 | 570 | 574 | 30,100 |
2023/06/28 | 567 | 571 | 567 | 570 | 26,900 |
2023/06/27 | 570 | 570 | 566 | 567 | 41,600 |
2023/06/26 | 572 | 573 | 567 | 570 | 43,700 |
2023/06/23 | 577 | 577 | 571 | 574 | 37,700 |
2023/06/22 | 576 | 579 | 576 | 576 | 33,200 |
2023/06/21 | 572 | 579 | 572 | 576 | 43,500 |
2023/06/20 | 573 | 575 | 572 | 575 | 35,400 |
2023/06/19 | 575 | 578 | 572 | 575 | 40,600 |
2023/06/16 | 576 | 577 | 574 | 575 | 32,400 |
2023/06/15 | 577 | 577 | 572 | 576 | 32,000 |
2023/06/14 | 580 | 580 | 575 | 577 | 36,400 |
2023/06/13 | 580 | 580 | 577 | 578 | 26,700 |
2023/06/12 | 577 | 579 | 575 | 578 | 28,200 |
2023/06/09 | 572 | 577 | 571 | 576 | 49,000 |
2023/06/08 | 580 | 582 | 570 | 571 | 53,600 |
2023/06/07 | 580 | 581 | 576 | 578 | 44,000 |
2023/06/06 | 579 | 581 | 576 | 579 | 33,400 |
2023/06/05 | 575 | 580 | 571 | 580 | 53,900 |
2023/06/02 | 563 | 570 | 561 | 570 | 59,500 |
2023/06/01 | 577 | 577 | 564 | 564 | 126,800 |
2023/05/31 | 587 | 589 | 577 | 579 | 98,600 |
2023/05/30 | 577 | 595 | 577 | 591 | 238,000 |
2023/05/29 | 613 | 613 | 602 | 610 | 162,300 |
2023/05/26 | 603 | 603 | 599 | 599 | 148,700 |
2023/05/25 | 603 | 604 | 601 | 602 | 68,300 |
2023/05/24 | 606 | 608 | 602 | 602 | 86,100 |
2023/05/23 | 611 | 612 | 605 | 608 | 97,500 |
2023/05/22 | 613 | 615 | 610 | 610 | 94,700 |
2023/05/19 | 620 | 620 | 612 | 612 | 169,500 |
2023/05/18 | 619 | 623 | 615 | 617 | 63,900 |
2023/05/17 | 621 | 625 | 616 | 616 | 77,200 |
2023/05/16 | 629 | 629 | 620 | 620 | 89,400 |
2023/05/15 | 625 | 629 | 624 | 626 | 76,100 |
2023/05/12 | 626 | 627 | 622 | 623 | 66,000 |
2023/05/11 | 631 | 631 | 626 | 627 | 46,300 |
2023/05/10 | 636 | 636 | 630 | 630 | 54,400 |
2023/05/09 | 637 | 637 | 633 | 635 | 48,800 |
2023/05/08 | 635 | 638 | 633 | 634 | 98,800 |
2023/05/02 | 632 | 635 | 629 | 634 | 57,300 |
2023/05/01 | 633 | 634 | 628 | 632 | 59,800 |
2023/04/28 | 627 | 629 | 625 | 627 | 51,300 |
2023/04/27 | 623 | 627 | 621 | 622 | 106,100 |
2023/04/26 | 630 | 630 | 620 | 621 | 62,800 |
2023/04/25 | 627 | 631 | 622 | 623 | 74,600 |
2023/04/24 | 624 | 632 | 621 | 630 | 158,900 |
2023/04/21 | 614 | 619 | 613 | 619 | 63,700 |
2023/04/20 | 611 | 618 | 609 | 614 | 83,900 |
2023/04/19 | 614 | 616 | 608 | 612 | 71,900 |
2023/04/18 | 604 | 620 | 604 | 616 | 207,400 |
2023/04/17 | 605 | 605 | 602 | 604 | 47,500 |
2023/04/14 | 604 | 605 | 601 | 602 | 48,400 |
2023/04/13 | 602 | 603 | 600 | 602 | 34,600 |
2023/04/12 | 605 | 605 | 599 | 601 | 44,400 |
2023/04/11 | 605 | 607 | 601 | 601 | 64,400 |
2023/04/10 | 598 | 604 | 597 | 604 | 45,600 |
2023/04/07 | 599 | 600 | 594 | 597 | 52,300 |
2023/04/06 | 599 | 601 | 596 | 599 | 46,800 |
2023/04/05 | 606 | 606 | 596 | 599 | 101,000 |
2023/04/04 | 604 | 606 | 601 | 604 | 60,200 |
2023/04/03 | 605 | 605 | 600 | 604 | 88,600 |
2023/03/31 | 606 | 606 | 601 | 604 | 60,300 |
2023/03/30 | 602 | 607 | 600 | 604 | 111,000 |
2023/03/29 | 591 | 603 | 589 | 603 | 100,700 |
2023/03/28 | 600 | 602 | 587 | 589 | 291,800 |
2023/03/27 | 605 | 610 | 601 | 606 | 266,900 |
2023/03/24 | 595 | 602 | 593 | 602 | 99,000 |
2023/03/23 | 593 | 596 | 590 | 593 | 58,700 |
2023/03/22 | 594 | 597 | 591 | 593 | 52,300 |
2023/03/20 | 589 | 594 | 589 | 589 | 48,800 |
2023/03/17 | 596 | 596 | 588 | 588 | 95,400 |
2023/03/16 | 596 | 598 | 586 | 597 | 637,200 |
2023/03/15 | 597 | 601 | 596 | 601 | 85,800 |
2023/03/14 | 599 | 599 | 594 | 597 | 75,300 |
2023/03/13 | 605 | 605 | 596 | 598 | 122,400 |
2023/03/10 | 606 | 611 | 603 | 605 | 195,900 |
2023/03/09 | 620 | 623 | 607 | 607 | 343,800 |
2023/03/08 | 595 | 613 | 592 | 613 | 476,000 |
2023/03/07 | 592 | 601 | 592 | 597 | 209,100 |
2023/03/06 | 595 | 599 | 592 | 596 | 171,600 |
2023/03/03 | 604 | 615 | 576 | 597 | 499,100 |
2023/03/02 | 609 | 615 | 604 | 605 | 452,700 |
2023/03/01 | 611 | 629 | 609 | 619 | 843,300 |
2023/02/28 | 670 | 673 | 669 | 671 | 14,500 |
2023/02/27 | 660 | 669 | 659 | 669 | 26,500 |
2023/02/24 | 658 | 659 | 655 | 659 | 5,200 |
2023/02/22 | 657 | 657 | 651 | 654 | 16,000 |
2023/02/21 | 660 | 660 | 657 | 657 | 8,900 |
2023/02/20 | 659 | 660 | 656 | 660 | 8,600 |
2023/02/17 | 653 | 659 | 653 | 656 | 5,600 |
2023/02/16 | 655 | 655 | 652 | 655 | 8,700 |
2023/02/15 | 658 | 659 | 653 | 653 | 8,500 |
2023/02/14 | 655 | 658 | 653 | 657 | 15,100 |
2023/02/13 | 660 | 660 | 651 | 651 | 13,300 |
2023/02/10 | 661 | 662 | 658 | 658 | 9,800 |
2023/02/09 | 663 | 663 | 660 | 660 | 13,700 |
2023/02/08 | 660 | 662 | 658 | 662 | 9,700 |
2023/02/07 | 660 | 661 | 658 | 658 | 6,100 |
2023/02/06 | 656 | 660 | 656 | 658 | 8,300 |
2023/02/03 | 657 | 661 | 657 | 658 | 12,600 |
2023/02/02 | 658 | 660 | 653 | 656 | 16,000 |
2023/02/01 | 663 | 664 | 655 | 656 | 21,600 |
2023/01/31 | 655 | 662 | 649 | 661 | 31,700 |
2023/01/30 | 639 | 652 | 638 | 652 | 112,400 |
2023/01/27 | 632 | 637 | 631 | 635 | 19,900 |
2023/01/26 | 636 | 638 | 631 | 632 | 23,900 |
2023/01/25 | 633 | 641 | 632 | 637 | 29,500 |
2023/01/24 | 635 | 635 | 631 | 633 | 25,700 |
2023/01/23 | 634 | 635 | 630 | 633 | 31,500 |
2023/01/20 | 625 | 627 | 622 | 625 | 24,400 |
2023/01/19 | 623 | 628 | 619 | 621 | 26,000 |
2023/01/18 | 626 | 626 | 618 | 623 | 27,900 |
2023/01/17 | 625 | 628 | 618 | 623 | 38,600 |
2023/01/16 | 632 | 633 | 625 | 625 | 41,800 |
2023/01/13 | 644 | 644 | 633 | 633 | 45,700 |
2023/01/12 | 658 | 658 | 642 | 647 | 61,200 |
2023/01/11 | 662 | 663 | 657 | 659 | 16,400 |
2023/01/10 | 667 | 667 | 659 | 661 | 22,100 |
2023/01/06 | 667 | 668 | 658 | 663 | 24,400 |
2023/01/05 | 668 | 670 | 667 | 668 | 12,500 |
2023/01/04 | 673 | 675 | 666 | 666 | 18,700 |