日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光・彩(7878)の株価時系列情報

光・彩(7878)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
2017/12/29 2,639 2,645 2,639 2,640 800
2017/12/28 2,627 2,638 2,627 2,638 400
2017/12/27 2,617 2,625 2,617 2,625 400
2017/12/26 2,620 2,640 2,620 2,622 500
2017/12/25 2,639 2,639 2,639 2,639 600
2017/12/22 2,634 2,634 2,614 2,614 300
2017/12/21 2,610 2,635 2,610 2,635 300
2017/12/18 2,610 2,636 2,600 2,636 1,400
2017/12/15 2,621 2,621 2,621 2,621 500
2017/12/14 2,618 2,636 2,618 2,635 1,000
2017/12/13 2,617 2,618 2,617 2,618 200
2017/12/12 2,636 2,636 2,636 2,636 200
2017/12/11 2,639 2,639 2,638 2,639 300
2017/12/08 2,602 2,602 2,602 2,602 100
2017/12/07 2,650 2,650 2,602 2,602 300
2017/12/04 2,600 2,600 2,600 2,600 100
2017/11/30 2,596 2,596 2,591 2,591 200
2017/11/28 2,585 2,596 2,585 2,596 200
2017/11/27 2,583 2,583 2,583 2,583 300
2017/11/22 2,583 2,583 2,583 2,583 400
2017/11/21 2,635 2,635 2,617 2,617 200
2017/11/16 2,635 2,635 2,635 2,635 100
2017/11/13 2,625 2,625 2,625 2,625 200
2017/11/07 2,630 2,630 2,622 2,622 200
2017/11/02 2,630 2,630 2,630 2,630 100
2017/11/01 2,631 2,631 2,631 2,631 100
2017/10/31 2,631 2,631 2,631 2,631 300
2017/10/30 2,631 2,631 2,631 2,631 100
2017/10/27 2,674 2,674 2,631 2,631 600
2017/10/26 2,619 2,619 2,619 2,619 100
2017/10/25 2,599 2,630 2,599 2,601 300
2017/10/24 2,611 2,630 2,611 2,630 300
2017/10/23 2,612 2,612 2,611 2,611 200
2017/10/20 2,670 2,670 2,612 2,612 300
2017/10/19 2,630 2,630 2,630 2,630 200
2017/10/18 2,650 2,650 2,650 2,650 300
2017/10/17 2,624 2,640 2,600 2,616 1,000
2017/10/16 2,649 2,655 2,648 2,655 500
2017/10/12 2,643 2,643 2,604 2,624 700
2017/10/11 2,641 2,643 2,641 2,643 200
2017/10/10 2,636 2,640 2,636 2,640 300
2017/10/06 2,633 2,636 2,633 2,636 200
2017/10/05 2,641 2,641 2,632 2,632 600
2017/10/04 2,621 2,630 2,621 2,630 1,000
2017/10/02 2,601 2,602 2,601 2,602 300
2017/09/29 2,600 2,600 2,577 2,599 300
2017/09/28 2,572 2,572 2,572 2,572 100
2017/09/27 2,570 2,570 2,570 2,570 200
2017/09/26 2,551 2,560 2,551 2,560 700
2017/09/25 2,535 2,535 2,535 2,535 400
2017/09/22 2,534 2,534 2,534 2,534 300
2017/09/21 2,533 2,533 2,533 2,533 100
2017/09/20 2,542 2,542 2,542 2,542 600
2017/09/19 2,541 2,541 2,541 2,541 200
2017/09/14 2,540 2,540 2,540 2,540 100
2017/09/13 2,539 2,539 2,539 2,539 300
2017/09/11 2,539 2,539 2,539 2,539 100
2017/09/08 2,521 2,534 2,520 2,534 400
2017/09/07 2,521 2,521 2,521 2,521 400
2017/09/06 2,519 2,519 2,519 2,519 300
2017/09/05 2,516 2,525 2,516 2,525 300
2017/09/04 2,551 2,551 2,510 2,510 300
2017/08/31 2,512 2,516 2,512 2,516 300
2017/08/30 2,521 2,521 2,520 2,520 400
2017/08/28 2,580 2,580 2,580 2,580 200
2017/08/25 2,580 2,580 2,580 2,580 100
2017/08/23 2,540 2,540 2,540 2,540 200
2017/08/22 2,540 2,590 2,540 2,580 600
2017/08/21 2,550 2,597 2,540 2,540 500
2017/08/18 2,500 2,520 2,475 2,520 500
2017/08/17 2,505 2,505 2,500 2,500 200
2017/08/16 2,500 2,574 2,500 2,574 500
2017/08/15 2,500 2,600 2,500 2,600 1,500
2017/08/14 2,500 2,500 2,500 2,500 100
2017/08/10 2,500 2,500 2,500 2,500 500
2017/08/09 2,460 2,474 2,460 2,474 400
2017/08/08 2,440 2,440 2,440 2,440 200
2017/08/07 2,440 2,460 2,432 2,432 400
2017/08/03 2,470 2,470 2,433 2,433 200
2017/08/02 2,425 2,450 2,425 2,450 200
2017/08/01 2,410 2,410 2,410 2,410 200
2017/07/31 2,411 2,411 2,410 2,410 200
2017/07/28 2,460 2,460 2,400 2,400 200
2017/07/27 2,400 2,400 2,400 2,400 100
2017/07/27 1 -> 0.10 分割
2017/07/26 250 250 245 245 6,000
2017/07/25 248 249 247 247 6,000
2017/07/20 252 260 250 250 17,000
2017/07/19 248 252 248 252 2,000
2017/07/18 251 251 248 248 2,000
2017/07/14 250 251 250 251 5,000
2017/07/13 250 250 250 250 3,000
2017/07/12 250 250 250 250 5,000
2017/07/11 249 250 248 248 5,000
2017/07/10 248 248 248 248 5,000
2017/07/07 246 247 246 247 3,000
2017/07/06 244 244 244 244 1,000
2017/07/05 244 244 243 243 5,000
2017/07/04 242 243 242 243 5,000
2017/07/03 236 242 236 242 6,000
2017/06/30 235 235 234 234 3,000
2017/06/27 234 237 234 234 11,000
2017/06/23 230 230 230 230 2,000
2017/06/22 233 233 233 233 1,000
2017/06/21 232 232 232 232 1,000
2017/06/20 232 232 232 232 2,000
2017/06/19 235 235 235 235 1,000
2017/06/14 232 232 230 230 3,000
2017/06/12 232 232 230 230 2,000
2017/06/09 230 230 230 230 1,000
2017/06/06 233 233 229 229 4,000
2017/06/05 232 232 232 232 1,000
2017/06/01 230 235 230 235 3,000
2017/05/30 230 230 230 230 1,000
2017/05/29 230 230 230 230 2,000
2017/05/25 230 230 230 230 1,000
2017/05/23 232 232 230 230 2,000
2017/05/22 230 230 230 230 1,000
2017/05/19 230 230 230 230 1,000
2017/05/17 231 231 231 231 1,000
2017/05/16 230 230 230 230 1,000
2017/05/12 230 230 230 230 1,000
2017/05/10 231 231 230 230 3,000
2017/05/09 237 237 233 233 3,000
2017/05/08 237 237 237 237 1,000
2017/05/02 230 230 230 230 1,000
2017/05/01 231 231 231 231 1,000
2017/04/28 228 228 228 228 3,000
2017/04/27 228 228 228 228 1,000
2017/04/21 226 226 226 226 1,000
2017/04/19 225 225 225 225 1,000
2017/04/17 225 225 225 225 1,000
2017/04/14 225 225 225 225 4,000
2017/04/13 226 226 225 225 2,000
2017/04/12 229 229 226 226 2,000
2017/04/11 229 229 229 229 1,000
2017/04/10 229 229 229 229 1,000
2017/04/07 230 230 230 230 3,000
2017/04/05 231 231 231 231 5,000
2017/04/04 237 237 237 237 1,000
2017/04/03 234 234 234 234 1,000
2017/03/31 234 234 234 234 1,000
2017/03/29 235 235 235 235 1,000
2017/03/28 240 240 234 234 3,000
2017/03/27 241 241 241 241 4,000
2017/03/23 236 241 236 241 2,000
2017/03/22 237 237 237 237 1,000
2017/03/21 241 241 238 238 2,000
2017/03/17 238 238 238 238 2,000
2017/03/16 238 238 238 238 2,000
2017/03/13 241 242 241 241 5,000
2017/03/06 242 242 242 242 1,000
2017/03/02 243 243 242 242 2,000
2017/03/01 244 244 242 242 3,000
2017/02/28 240 243 240 243 3,000
2017/02/27 239 239 239 239 1,000
2017/02/23 237 237 237 237 1,000
2017/02/22 236 236 236 236 2,000
2017/02/21 236 236 236 236 3,000
2017/02/20 235 235 235 235 1,000
2017/02/17 238 238 238 238 1,000
2017/02/16 237 238 235 235 6,000
2017/02/15 235 235 235 235 1,000
2017/02/14 235 235 232 235 5,000
2017/02/13 230 231 230 230 3,000
2017/02/09 236 236 236 236 1,000
2017/02/06 234 234 233 233 2,000
2017/02/03 236 236 236 236 1,000
2017/02/02 230 232 228 228 8,000
2017/02/01 240 240 227 230 15,000
2017/01/31 248 248 242 242 10,000
2017/01/30 248 249 248 249 4,000
2017/01/27 242 254 242 248 51,000
2017/01/26 265 270 265 270 25,000
2017/01/25 265 266 265 265 9,000
2017/01/24 265 265 265 265 8,000
2017/01/23 264 265 262 265 11,000
2017/01/20 261 264 261 264 6,000
2017/01/19 262 262 261 262 5,000
2017/01/18 264 264 260 261 7,000
2017/01/17 266 266 264 265 8,000
2017/01/16 264 266 264 266 13,000
2017/01/13 264 264 262 264 11,000
2017/01/12 263 264 262 263 10,000
2017/01/11 262 263 262 263 12,000
2017/01/10 262 263 262 262 11,000
2017/01/06 262 264 261 264 17,000
2017/01/05 261 263 260 262 9,000
2017/01/04 258 260 258 259 45,000

このページの先頭へ