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
2018/12/28 2,520 2,520 2,520 2,520 600
2018/12/27 2,578 2,578 2,470 2,571 1,400
2018/12/26 2,585 2,585 2,500 2,500 600
2018/12/25 2,525 2,559 2,376 2,385 3,100
2018/12/21 2,699 2,699 2,625 2,625 400
2018/12/19 2,728 2,728 2,728 2,728 200
2018/12/18 2,700 2,727 2,689 2,727 1,000
2018/12/17 2,695 2,700 2,695 2,700 300
2018/12/14 2,697 2,697 2,696 2,696 200
2018/12/13 2,765 2,765 2,700 2,700 400
2018/12/11 2,765 2,765 2,765 2,765 300
2018/12/10 2,720 2,765 2,720 2,765 200
2018/12/07 2,715 2,715 2,715 2,715 100
2018/12/06 2,717 2,717 2,717 2,717 100
2018/12/05 2,715 2,715 2,715 2,715 400
2018/12/03 2,715 2,715 2,715 2,715 100
2018/11/28 2,765 2,765 2,765 2,765 100
2018/11/26 2,758 2,758 2,758 2,758 200
2018/11/22 2,750 2,750 2,750 2,750 100
2018/11/21 2,753 2,753 2,753 2,753 100
2018/11/20 2,703 2,703 2,703 2,703 100
2018/11/16 2,703 2,703 2,703 2,703 100
2018/11/15 2,734 2,734 2,703 2,703 300
2018/11/14 2,787 2,787 2,737 2,737 200
2018/11/13 2,787 2,787 2,787 2,787 100
2018/11/12 2,740 2,740 2,740 2,740 100
2018/11/08 2,750 2,750 2,750 2,750 200
2018/11/05 2,735 2,735 2,735 2,735 100
2018/11/02 2,735 2,735 2,735 2,735 100
2018/11/01 2,732 2,732 2,732 2,732 100
2018/10/31 2,728 2,728 2,728 2,728 100
2018/10/30 2,787 2,787 2,745 2,745 200
2018/10/29 2,786 2,787 2,786 2,787 500
2018/10/26 2,782 2,782 2,782 2,782 700
2018/10/25 2,782 2,782 2,782 2,782 100
2018/10/19 2,743 2,744 2,743 2,744 900
2018/10/18 2,751 2,751 2,750 2,750 1,100
2018/10/16 2,750 2,750 2,750 2,750 100
2018/10/15 2,749 2,749 2,749 2,749 100
2018/10/11 2,772 2,773 2,772 2,773 200
2018/10/10 2,774 2,782 2,772 2,782 1,700
2018/10/05 2,745 2,745 2,745 2,745 200
2018/10/04 2,742 2,742 2,742 2,742 100
2018/10/03 2,750 2,750 2,691 2,741 900
2018/10/02 2,782 2,782 2,732 2,742 1,000
2018/10/01 2,719 2,740 2,719 2,740 600
2018/09/27 2,670 2,670 2,670 2,670 100
2018/09/26 2,661 2,720 2,660 2,720 1,100
2018/09/25 2,662 2,662 2,660 2,660 800
2018/09/21 2,659 2,687 2,659 2,680 900
2018/09/20 2,660 2,660 2,650 2,650 1,500
2018/09/19 2,650 2,652 2,650 2,652 1,200
2018/09/18 2,640 2,640 2,638 2,640 800
2018/09/14 2,638 2,638 2,618 2,618 300
2018/09/13 2,639 2,639 2,615 2,615 500
2018/09/12 2,621 2,621 2,620 2,620 200
2018/09/11 2,620 2,620 2,620 2,620 100
2018/09/10 2,653 2,653 2,610 2,610 1,500
2018/09/07 2,605 2,653 2,605 2,653 700
2018/09/06 2,625 2,640 2,622 2,622 300
2018/09/04 2,621 2,621 2,620 2,620 300
2018/09/03 2,621 2,621 2,621 2,621 100
2018/08/31 2,621 2,621 2,620 2,620 200
2018/08/30 2,601 2,651 2,601 2,651 300
2018/08/29 2,650 2,680 2,650 2,680 600
2018/08/28 2,595 2,600 2,595 2,600 400
2018/08/14 2,590 2,590 2,590 2,590 100
2018/08/13 2,590 2,590 2,590 2,590 100
2018/08/09 2,559 2,559 2,559 2,559 100
2018/08/03 2,560 2,560 2,560 2,560 100
2018/08/01 2,565 2,565 2,565 2,565 200
2018/07/31 2,580 2,580 2,580 2,580 100
2018/07/27 2,570 2,570 2,558 2,558 200
2018/07/24 2,597 2,597 2,597 2,597 2,000
2018/07/23 2,598 2,598 2,598 2,598 1,900
2018/07/20 2,550 2,550 2,550 2,550 400
2018/07/19 2,570 2,570 2,570 2,570 100
2018/07/18 2,575 2,575 2,570 2,570 200
2018/07/17 2,580 2,580 2,570 2,570 300
2018/07/12 2,571 2,571 2,571 2,571 100
2018/07/11 2,571 2,571 2,571 2,571 200
2018/07/06 2,571 2,571 2,571 2,571 200
2018/07/05 2,570 2,590 2,570 2,590 400
2018/07/04 2,570 2,570 2,570 2,570 100
2018/06/29 2,560 2,560 2,560 2,560 100
2018/06/25 2,560 2,561 2,560 2,561 400
2018/06/22 2,573 2,573 2,573 2,573 200
2018/06/20 2,573 2,573 2,573 2,573 100
2018/06/19 2,615 2,615 2,615 2,615 100
2018/06/18 2,614 2,614 2,614 2,614 100
2018/06/15 2,572 2,572 2,570 2,570 300
2018/06/14 2,574 2,574 2,572 2,572 400
2018/06/13 2,648 2,648 2,584 2,587 800
2018/06/12 2,740 2,765 2,632 2,649 3,500
2018/06/05 2,540 2,540 2,540 2,540 100
2018/06/04 2,599 2,599 2,549 2,573 500
2018/06/01 2,520 2,520 2,520 2,520 100
2018/05/31 2,530 2,530 2,530 2,530 100
2018/05/28 2,547 2,547 2,547 2,547 100
2018/05/25 2,510 2,510 2,510 2,510 100
2018/05/23 2,501 2,501 2,501 2,501 400
2018/05/14 2,501 2,501 2,501 2,501 100
2018/05/08 2,501 2,501 2,501 2,501 100
2018/05/07 2,540 2,540 2,540 2,540 100
2018/05/02 2,500 2,500 2,500 2,500 100
2018/05/01 2,510 2,510 2,510 2,510 100
2018/04/26 2,561 2,561 2,560 2,560 300
2018/04/20 2,602 2,602 2,602 2,602 500
2018/04/06 2,490 2,490 2,452 2,452 200
2018/03/27 2,490 2,490 2,480 2,480 300
2018/03/26 2,495 2,495 2,495 2,495 300
2018/03/23 2,540 2,540 2,530 2,530 200
2018/03/22 2,540 2,540 2,540 2,540 100
2018/03/20 2,540 2,540 2,540 2,540 200
2018/03/19 2,550 2,550 2,550 2,550 100
2018/03/16 2,560 2,560 2,560 2,560 100
2018/03/14 2,590 2,590 2,590 2,590 100
2018/03/13 2,590 2,590 2,590 2,590 100
2018/03/08 2,560 2,560 2,560 2,560 100
2018/03/02 2,560 2,560 2,560 2,560 100
2018/02/28 2,550 2,550 2,550 2,550 100
2018/02/26 2,540 2,540 2,540 2,540 100
2018/02/22 2,540 2,540 2,540 2,540 100
2018/02/21 2,531 2,531 2,531 2,531 100
2018/02/15 2,520 2,520 2,520 2,520 100
2018/02/14 2,560 2,560 2,540 2,540 200
2018/02/13 2,656 2,656 2,656 2,656 100
2018/02/09 2,559 2,559 2,559 2,559 100
2018/02/07 2,600 2,600 2,507 2,509 700
2018/02/06 2,452 2,452 2,449 2,449 500
2018/02/05 2,552 2,552 2,552 2,552 1,000
2018/02/02 2,598 2,598 2,597 2,597 200
2018/01/31 2,587 2,587 2,587 2,587 100
2018/01/30 2,613 2,613 2,590 2,590 600
2018/01/29 2,585 2,650 2,585 2,648 5,900
2018/01/26 2,650 2,759 2,650 2,759 4,500
2018/01/25 2,651 2,659 2,651 2,659 1,700
2018/01/24 2,655 2,683 2,651 2,653 700
2018/01/23 2,704 2,705 2,650 2,705 2,600
2018/01/22 2,740 2,747 2,706 2,710 1,700
2018/01/19 2,740 2,748 2,738 2,748 800
2018/01/18 2,740 2,754 2,740 2,743 900
2018/01/17 2,743 2,759 2,742 2,759 900
2018/01/16 2,757 2,763 2,752 2,763 1,700
2018/01/15 2,755 2,778 2,755 2,778 1,100
2018/01/12 2,740 2,755 2,737 2,755 1,400
2018/01/11 2,740 2,740 2,740 2,740 200
2018/01/10 2,744 2,800 2,740 2,740 3,300
2018/01/09 2,700 2,740 2,700 2,740 1,200
2018/01/05 2,679 2,700 2,679 2,700 2,100
2018/01/04 2,650 2,679 2,641 2,679 1,400

このページの先頭へ