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
2019/12/30 2,477 2,487 2,477 2,486 900
2019/12/27 2,460 2,477 2,460 2,477 600
2019/12/26 2,412 2,460 2,410 2,460 1,300
2019/12/25 2,430 2,431 2,418 2,430 800
2019/12/23 2,435 2,480 2,435 2,480 600
2019/12/20 2,449 2,449 2,449 2,449 100
2019/12/19 2,448 2,448 2,442 2,442 500
2019/12/18 2,457 2,460 2,455 2,460 600
2019/12/17 2,455 2,455 2,455 2,455 100
2019/12/16 2,445 2,445 2,445 2,445 100
2019/12/13 2,445 2,445 2,444 2,445 300
2019/12/12 2,436 2,438 2,436 2,438 300
2019/12/10 2,420 2,436 2,420 2,436 200
2019/12/09 2,425 2,425 2,425 2,425 300
2019/12/05 2,418 2,418 2,418 2,418 200
2019/12/04 2,424 2,424 2,419 2,419 1,000
2019/12/02 2,448 2,450 2,448 2,450 400
2019/11/28 2,410 2,415 2,410 2,415 300
2019/11/26 2,449 2,449 2,410 2,410 200
2019/11/25 2,408 2,409 2,408 2,409 200
2019/11/22 2,444 2,444 2,444 2,444 200
2019/11/21 2,450 2,451 2,450 2,451 500
2019/11/20 2,450 2,450 2,450 2,450 100
2019/11/12 2,497 2,497 2,450 2,450 300
2019/11/11 2,477 2,477 2,440 2,440 600
2019/11/08 2,447 2,447 2,400 2,400 200
2019/11/07 2,375 2,420 2,375 2,420 500
2019/11/06 2,380 2,380 2,380 2,380 200
2019/11/05 2,380 2,380 2,380 2,380 100
2019/10/31 2,330 2,330 2,330 2,330 500
2019/10/30 2,364 2,364 2,364 2,364 200
2019/10/23 2,361 2,361 2,361 2,361 100
2019/10/21 2,311 2,311 2,311 2,311 100
2019/10/18 2,310 2,310 2,310 2,310 100
2019/10/11 2,330 2,330 2,330 2,330 200
2019/10/10 2,390 2,390 2,390 2,390 100
2019/10/04 2,390 2,390 2,390 2,390 200
2019/10/03 2,449 2,449 2,390 2,390 1,700
2019/10/02 2,400 2,400 2,400 2,400 100
2019/10/01 2,399 2,399 2,399 2,399 300
2019/09/30 2,370 2,370 2,370 2,370 100
2019/09/27 2,350 2,350 2,350 2,350 100
2019/09/26 2,320 2,320 2,320 2,320 300
2019/09/25 2,308 2,308 2,303 2,303 400
2019/09/13 2,306 2,306 2,306 2,306 200
2019/09/10 2,254 2,271 2,254 2,271 200
2019/09/06 2,221 2,221 2,221 2,221 100
2019/09/03 2,222 2,222 2,222 2,222 100
2019/09/02 2,222 2,222 2,222 2,222 100
2019/08/30 2,188 2,199 2,188 2,199 300
2019/08/27 2,160 2,172 2,160 2,172 300
2019/08/20 2,160 2,160 2,160 2,160 100
2019/08/19 2,150 2,150 2,150 2,150 200
2019/08/16 2,130 2,150 2,130 2,150 200
2019/08/14 2,129 2,129 2,129 2,129 100
2019/08/07 2,100 2,100 2,100 2,100 100
2019/08/06 2,100 2,100 2,100 2,100 300
2019/08/01 2,100 2,110 2,100 2,110 600
2019/07/29 2,112 2,112 2,112 2,112 100
2019/07/25 2,110 2,110 2,110 2,110 200
2019/07/16 2,100 2,100 2,100 2,100 100
2019/07/12 2,100 2,100 2,100 2,100 200
2019/07/11 2,100 2,100 2,100 2,100 100
2019/07/05 2,149 2,149 2,101 2,101 200
2019/06/27 2,113 2,113 2,113 2,113 100
2019/06/20 2,113 2,113 2,113 2,113 100
2019/06/12 2,113 2,113 2,113 2,113 100
2019/06/10 2,120 2,120 2,113 2,113 300
2019/06/07 2,159 2,159 2,159 2,159 100
2019/06/06 2,127 2,159 2,127 2,159 300
2019/06/04 2,027 2,027 2,027 2,027 100
2019/06/03 2,027 2,027 2,027 2,027 100
2019/05/31 2,077 2,080 2,027 2,027 500
2019/05/30 2,078 2,078 2,078 2,078 100
2019/05/29 2,079 2,079 2,079 2,079 100
2019/05/28 2,078 2,100 2,078 2,100 200
2019/05/27 2,088 2,088 2,088 2,088 100
2019/05/24 2,119 2,119 2,088 2,088 600
2019/05/23 2,088 2,088 2,088 2,088 200
2019/05/22 2,101 2,101 2,079 2,079 900
2019/05/21 2,110 2,110 2,101 2,101 300
2019/05/20 2,110 2,111 2,110 2,110 500
2019/05/17 2,160 2,160 2,160 2,160 100
2019/05/14 2,120 2,120 2,120 2,120 100
2019/05/08 2,102 2,102 2,102 2,102 100
2019/05/07 2,103 2,103 2,098 2,098 500
2019/04/26 2,148 2,148 2,147 2,148 500
2019/04/25 2,120 2,120 2,120 2,120 100
2019/04/23 2,070 2,070 2,070 2,070 100
2019/04/18 2,070 2,100 2,062 2,062 800
2019/04/11 2,104 2,104 2,084 2,085 300
2019/04/08 2,154 2,154 2,154 2,154 200
2019/04/05 2,140 2,140 2,140 2,140 100
2019/04/03 2,050 2,100 2,050 2,100 200
2019/04/02 2,087 2,087 2,045 2,045 1,100
2019/04/01 2,087 2,137 2,087 2,087 600
2019/03/28 2,113 2,137 2,113 2,137 400
2019/03/27 2,138 2,138 2,138 2,138 100
2019/03/26 2,095 2,095 2,090 2,090 200
2019/03/25 2,102 2,102 2,102 2,102 100
2019/03/22 2,113 2,113 2,102 2,102 800
2019/03/20 2,120 2,120 2,120 2,120 200
2019/03/19 2,135 2,135 2,114 2,115 1,700
2019/03/18 2,172 2,185 2,101 2,135 3,500
2019/03/15 2,300 2,350 2,300 2,350 2,400
2019/03/14 2,250 2,310 2,250 2,310 800
2019/03/13 2,279 2,279 2,250 2,250 400
2019/03/12 2,160 2,212 2,160 2,212 1,000
2019/03/11 2,160 2,160 2,160 2,160 100
2019/03/08 2,179 2,179 2,179 2,179 200
2019/03/07 2,163 2,170 2,162 2,162 300
2019/03/01 2,138 2,163 2,138 2,163 300
2019/02/28 2,116 2,120 2,107 2,120 500
2019/02/27 2,130 2,150 2,130 2,150 600
2019/02/26 2,103 2,169 2,103 2,119 300
2019/02/25 2,150 2,150 2,088 2,088 1,200
2019/02/22 2,158 2,158 2,152 2,152 400
2019/02/20 2,152 2,152 2,152 2,152 300
2019/02/19 2,178 2,210 2,178 2,182 500
2019/02/18 2,180 2,180 2,180 2,180 100
2019/02/15 2,177 2,178 2,177 2,178 200
2019/02/14 2,190 2,200 2,165 2,165 500
2019/02/13 2,152 2,158 2,151 2,158 300
2019/02/12 2,150 2,150 2,100 2,150 800
2019/02/08 2,152 2,152 2,152 2,152 100
2019/02/06 2,181 2,181 2,181 2,181 100
2019/02/04 2,157 2,160 2,154 2,158 600
2019/02/01 2,216 2,220 2,149 2,154 2,000
2019/01/31 2,270 2,314 2,215 2,260 1,100
2019/01/30 2,281 2,315 2,280 2,315 900
2019/01/29 2,263 2,332 2,263 2,281 4,100
2019/01/28 2,452 2,541 2,452 2,503 3,200
2019/01/25 2,432 2,472 2,432 2,472 1,600
2019/01/24 2,445 2,473 2,431 2,473 1,800
2019/01/23 2,453 2,474 2,453 2,474 1,100
2019/01/22 2,463 2,499 2,453 2,453 800
2019/01/21 2,478 2,478 2,470 2,470 800
2019/01/18 2,445 2,482 2,430 2,482 1,800
2019/01/17 2,470 2,470 2,450 2,450 1,200
2019/01/16 2,475 2,483 2,475 2,483 300
2019/01/15 2,471 2,475 2,469 2,475 900
2019/01/11 2,506 2,506 2,490 2,505 1,200
2019/01/10 2,537 2,537 2,506 2,506 1,200
2019/01/09 2,515 2,540 2,507 2,540 1,300
2019/01/08 2,520 2,520 2,516 2,516 200
2019/01/07 2,550 2,568 2,549 2,568 1,300
2019/01/04 2,502 2,502 2,460 2,500 800

このページの先頭へ