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 |
|---|---|---|---|---|---|
| 2024/04/30 | 640 | 645 | 635 | 645 | 52,300 |
| 2024/04/26 | 640 | 647 | 632 | 632 | 107,100 |
| 2024/04/25 | 645 | 645 | 640 | 643 | 29,300 |
| 2024/04/24 | 644 | 645 | 641 | 644 | 24,100 |
| 2024/04/23 | 638 | 643 | 636 | 641 | 25,000 |
| 2024/04/22 | 630 | 639 | 630 | 637 | 27,100 |
| 2024/04/19 | 631 | 631 | 622 | 626 | 46,300 |
| 2024/04/18 | 625 | 633 | 625 | 630 | 23,400 |
| 2024/04/17 | 635 | 635 | 625 | 628 | 53,000 |
| 2024/04/16 | 644 | 644 | 632 | 632 | 47,800 |
| 2024/04/15 | 642 | 644 | 640 | 644 | 21,500 |
| 2024/04/12 | 642 | 642 | 638 | 639 | 19,100 |
| 2024/04/11 | 640 | 640 | 638 | 640 | 16,000 |
| 2024/04/10 | 636 | 644 | 636 | 639 | 30,000 |
| 2024/04/09 | 633 | 638 | 632 | 638 | 24,600 |
| 2024/04/08 | 634 | 636 | 631 | 632 | 32,100 |
| 2024/04/05 | 631 | 635 | 627 | 635 | 34,900 |
| 2024/04/04 | 637 | 638 | 632 | 633 | 33,000 |
| 2024/04/03 | 633 | 641 | 632 | 637 | 30,200 |
| 2024/04/02 | 641 | 642 | 631 | 632 | 45,100 |
| 2024/04/01 | 655 | 655 | 637 | 637 | 58,500 |
| 2024/03/29 | 635 | 649 | 635 | 645 | 74,900 |
| 2024/03/28 | 622 | 633 | 622 | 625 | 69,000 |
| 2024/03/27 | 622 | 631 | 617 | 625 | 77,700 |
| 2024/03/26 | 606 | 627 | 605 | 616 | 348,600 |
| 2024/03/25 | 666 | 666 | 655 | 656 | 351,800 |
| 2024/03/22 | 669 | 669 | 659 | 666 | 91,800 |
| 2024/03/21 | 673 | 674 | 667 | 670 | 93,700 |
| 2024/03/19 | 657 | 667 | 657 | 667 | 78,000 |
| 2024/03/18 | 657 | 660 | 651 | 655 | 56,400 |
| 2024/03/15 | 646 | 654 | 646 | 653 | 54,800 |
| 2024/03/14 | 639 | 647 | 638 | 644 | 37,300 |
| 2024/03/13 | 639 | 641 | 635 | 639 | 21,300 |
| 2024/03/12 | 635 | 639 | 631 | 639 | 25,400 |
| 2024/03/11 | 640 | 640 | 630 | 634 | 44,600 |
| 2024/03/08 | 636 | 641 | 635 | 640 | 31,800 |
| 2024/03/07 | 640 | 643 | 636 | 636 | 31,900 |
| 2024/03/06 | 630 | 640 | 630 | 640 | 46,200 |
| 2024/03/05 | 629 | 633 | 626 | 630 | 35,400 |
| 2024/03/04 | 631 | 633 | 627 | 630 | 34,100 |
| 2024/03/01 | 635 | 636 | 630 | 630 | 28,200 |
| 2024/02/29 | 633 | 637 | 632 | 635 | 12,800 |
| 2024/02/28 | 630 | 637 | 630 | 637 | 34,300 |
| 2024/02/27 | 631 | 631 | 627 | 630 | 28,300 |
| 2024/02/26 | 633 | 635 | 631 | 632 | 28,500 |
| 2024/02/22 | 626 | 632 | 626 | 630 | 29,300 |
| 2024/02/21 | 628 | 631 | 623 | 625 | 32,700 |
| 2024/02/20 | 629 | 632 | 626 | 626 | 37,100 |
| 2024/02/19 | 621 | 627 | 621 | 626 | 27,700 |
| 2024/02/16 | 621 | 624 | 620 | 623 | 34,600 |
| 2024/02/15 | 625 | 626 | 619 | 621 | 53,200 |
| 2024/02/14 | 631 | 631 | 623 | 623 | 57,500 |
| 2024/02/13 | 633 | 634 | 626 | 631 | 61,800 |
| 2024/02/09 | 632 | 637 | 629 | 633 | 43,400 |
| 2024/02/08 | 639 | 639 | 630 | 632 | 40,600 |
| 2024/02/07 | 638 | 641 | 637 | 639 | 21,500 |
| 2024/02/06 | 640 | 642 | 636 | 636 | 36,600 |
| 2024/02/05 | 636 | 645 | 634 | 640 | 93,600 |
| 2024/02/02 | 637 | 637 | 632 | 632 | 34,100 |
| 2024/02/01 | 636 | 640 | 633 | 636 | 26,800 |
| 2024/01/31 | 629 | 641 | 628 | 636 | 104,500 |
| 2024/01/30 | 630 | 634 | 629 | 629 | 47,800 |
| 2024/01/29 | 629 | 631 | 625 | 631 | 44,600 |
| 2024/01/26 | 622 | 630 | 622 | 628 | 50,800 |
| 2024/01/25 | 619 | 625 | 619 | 624 | 53,700 |
| 2024/01/24 | 619 | 620 | 617 | 618 | 21,500 |
| 2024/01/23 | 620 | 622 | 617 | 617 | 36,700 |
| 2024/01/22 | 618 | 622 | 615 | 620 | 59,500 |
| 2024/01/19 | 620 | 621 | 615 | 618 | 58,500 |
| 2024/01/18 | 619 | 621 | 617 | 619 | 44,900 |
| 2024/01/17 | 624 | 625 | 619 | 621 | 63,500 |
| 2024/01/16 | 625 | 628 | 622 | 624 | 48,900 |
| 2024/01/15 | 627 | 627 | 623 | 624 | 42,200 |
| 2024/01/12 | 630 | 631 | 623 | 623 | 52,300 |
| 2024/01/11 | 632 | 632 | 625 | 629 | 57,300 |
| 2024/01/10 | 632 | 634 | 627 | 627 | 47,400 |
| 2024/01/09 | 625 | 631 | 625 | 631 | 82,400 |
| 2024/01/05 | 627 | 628 | 622 | 622 | 40,000 |
| 2024/01/04 | 617 | 626 | 615 | 625 | 68,400 |