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
2020/12/30 2,594 2,674 2,594 2,674 1,300
2020/12/29 2,649 2,660 2,576 2,594 1,500
2020/12/28 2,504 2,554 2,504 2,505 400
2020/12/25 2,497 2,497 2,497 2,497 100
2020/12/24 2,501 2,501 2,494 2,494 500
2020/12/23 2,520 2,521 2,520 2,521 500
2020/12/22 2,570 2,570 2,570 2,570 400
2020/12/21 2,533 2,570 2,533 2,570 400
2020/12/18 2,482 2,490 2,482 2,483 400
2020/12/17 2,500 2,500 2,480 2,480 200
2020/12/15 2,529 2,529 2,529 2,529 100
2020/12/14 2,529 2,529 2,479 2,479 200
2020/12/11 2,580 2,580 2,579 2,579 200
2020/12/10 2,579 2,579 2,579 2,579 100
2020/12/09 2,580 2,580 2,580 2,580 100
2020/12/08 2,500 2,600 2,500 2,600 200
2020/12/07 2,660 2,750 2,650 2,650 1,800
2020/12/02 2,417 2,417 2,417 2,417 600
2020/12/01 2,367 2,367 2,367 2,367 100
2020/11/30 2,301 2,351 2,301 2,351 200
2020/11/27 2,292 2,292 2,285 2,292 900
2020/11/24 2,301 2,326 2,301 2,326 200
2020/11/20 2,355 2,355 2,340 2,340 1,300
2020/11/19 2,349 2,354 2,349 2,354 400
2020/11/18 2,344 2,345 2,344 2,345 200
2020/11/17 2,295 2,295 2,295 2,295 100
2020/11/16 2,283 2,320 2,283 2,320 1,300
2020/11/12 2,277 2,277 2,277 2,277 100
2020/11/11 2,279 2,279 2,278 2,278 300
2020/11/10 2,277 2,277 2,277 2,277 100
2020/11/09 2,251 2,251 2,251 2,251 400
2020/11/02 2,296 2,296 2,250 2,251 500
2020/10/30 2,296 2,296 2,246 2,246 300
2020/10/29 2,296 2,296 2,246 2,246 200
2020/10/27 2,297 2,297 2,297 2,297 400
2020/10/26 2,228 2,231 2,228 2,231 200
2020/10/23 2,328 2,328 2,328 2,328 100
2020/10/22 2,251 2,251 2,251 2,251 200
2020/10/21 2,296 2,296 2,265 2,265 200
2020/10/20 2,250 2,250 2,250 2,250 200
2020/10/16 2,270 2,270 2,250 2,250 400
2020/10/15 2,270 2,270 2,270 2,270 100
2020/10/14 2,261 2,261 2,261 2,261 300
2020/10/09 2,261 2,261 2,261 2,261 100
2020/10/08 2,315 2,315 2,211 2,215 600
2020/10/07 2,310 2,375 2,310 2,311 600
2020/10/06 2,310 2,310 2,310 2,310 200
2020/10/05 2,300 2,300 2,250 2,274 1,500
2020/10/02 2,349 2,349 2,349 2,349 200
2020/09/30 2,297 2,300 2,297 2,300 600
2020/09/29 2,200 2,247 2,200 2,247 400
2020/09/28 2,155 2,156 2,155 2,156 700
2020/09/23 2,155 2,155 2,155 2,155 400
2020/09/18 2,160 2,160 2,160 2,160 100
2020/09/17 2,175 2,175 2,132 2,132 300
2020/09/16 2,302 2,302 2,150 2,150 1,000
2020/09/15 2,131 2,248 2,131 2,248 900
2020/09/14 2,350 2,350 2,230 2,329 1,400
2020/09/11 2,250 2,750 2,150 2,250 8,900
2020/09/10 2,150 2,250 2,150 2,250 900
2020/09/09 2,070 2,100 2,070 2,100 300
2020/09/08 2,006 2,006 2,001 2,001 200
2020/09/02 1,982 2,006 1,982 2,006 200
2020/08/31 1,988 1,989 1,985 1,985 500
2020/08/28 2,001 2,001 1,999 1,999 300
2020/08/27 2,010 2,093 1,960 2,014 2,000
2020/08/26 1,950 1,970 1,950 1,970 800
2020/08/25 1,970 1,970 1,970 1,970 300
2020/08/24 1,945 1,970 1,900 1,970 900
2020/08/20 1,970 1,970 1,945 1,945 400
2020/08/19 1,970 1,970 1,970 1,970 100
2020/08/17 1,948 1,948 1,948 1,948 100
2020/08/14 1,948 1,948 1,948 1,948 100
2020/08/06 1,948 1,948 1,948 1,948 100
2020/07/31 2,001 2,001 1,998 1,998 400
2020/07/29 2,001 2,010 2,001 2,010 300
2020/07/17 2,050 2,051 2,050 2,050 300
2020/07/13 2,100 2,100 2,100 2,100 100
2020/07/09 2,083 2,100 2,083 2,100 300
2020/07/08 2,083 2,083 2,083 2,083 100
2020/07/06 2,088 2,088 2,088 2,088 100
2020/07/02 2,017 2,017 1,998 1,998 500
2020/07/01 2,082 2,082 2,067 2,067 300
2020/06/30 2,080 2,080 2,080 2,080 100
2020/06/25 2,079 2,100 2,075 2,086 800
2020/06/23 2,140 2,140 2,125 2,125 300
2020/06/22 2,140 2,140 2,140 2,140 100
2020/06/12 2,104 2,111 2,054 2,110 500
2020/06/11 2,145 2,195 2,111 2,136 1,300
2020/06/10 2,246 2,251 2,195 2,245 1,100
2020/06/09 2,248 2,248 2,247 2,247 400
2020/06/08 2,250 2,299 2,250 2,250 300
2020/06/04 2,222 2,250 2,205 2,250 800
2020/06/03 2,317 2,317 2,301 2,301 400
2020/06/02 2,102 2,379 2,102 2,267 2,300
2020/06/01 2,110 2,110 2,095 2,102 1,000
2020/05/29 2,250 2,285 2,150 2,160 700
2020/05/28 2,098 2,100 2,098 2,100 600
2020/05/27 2,079 2,080 2,079 2,080 700
2020/05/26 1,980 1,980 1,980 1,980 100
2020/05/25 2,001 2,001 2,001 2,001 100
2020/05/21 1,950 2,042 1,950 2,000 1,000
2020/05/20 1,979 2,000 1,949 2,000 800
2020/05/19 1,902 1,948 1,902 1,948 600
2020/05/15 1,982 1,982 1,980 1,980 300
2020/05/14 1,985 1,985 1,985 1,985 200
2020/05/13 1,990 1,990 1,990 1,990 100
2020/05/12 1,960 2,010 1,960 1,990 1,100
2020/05/11 1,984 1,984 1,944 1,944 400
2020/05/08 1,910 1,949 1,910 1,949 200
2020/05/07 1,910 1,910 1,870 1,870 400
2020/05/01 1,950 1,950 1,950 1,950 100
2020/04/30 2,000 2,000 1,950 1,950 900
2020/04/28 1,900 1,900 1,900 1,900 100
2020/04/27 1,890 1,899 1,890 1,899 400
2020/04/24 1,840 1,840 1,840 1,840 100
2020/04/23 1,854 1,854 1,854 1,854 100
2020/04/21 1,840 1,910 1,800 1,910 600
2020/04/20 1,840 1,840 1,840 1,840 200
2020/04/17 1,840 1,840 1,802 1,802 500
2020/04/16 1,899 1,899 1,819 1,840 300
2020/04/14 1,900 1,900 1,900 1,900 100
2020/04/13 1,900 1,900 1,900 1,900 200
2020/04/10 1,800 1,980 1,800 1,900 600
2020/04/09 1,760 1,760 1,760 1,760 100
2020/04/08 1,621 1,651 1,621 1,650 500
2020/04/03 1,650 1,650 1,610 1,610 200
2020/04/02 1,610 1,610 1,600 1,600 200
2020/04/01 1,630 1,669 1,621 1,630 700
2020/03/31 1,700 1,700 1,670 1,670 200
2020/03/30 1,690 1,690 1,690 1,690 400
2020/03/26 1,620 1,830 1,620 1,800 400
2020/03/25 1,700 1,700 1,700 1,700 200
2020/03/24 1,481 1,570 1,480 1,530 1,000
2020/03/23 1,480 1,480 1,451 1,451 300
2020/03/19 1,525 1,525 1,460 1,460 600
2020/03/18 1,560 1,639 1,560 1,599 700
2020/03/17 1,500 1,600 1,500 1,545 1,600
2020/03/16 1,600 1,635 1,531 1,578 1,100
2020/03/13 1,630 1,630 1,630 1,630 500
2020/03/12 1,781 1,809 1,660 1,700 1,700
2020/03/11 1,861 1,861 1,781 1,821 700
2020/03/10 1,840 1,901 1,781 1,901 600
2020/03/09 2,000 2,000 1,800 1,880 1,600
2020/03/06 2,129 2,129 2,129 2,129 1,200
2020/03/04 2,100 2,179 2,080 2,179 700
2020/03/03 2,228 2,228 2,130 2,130 1,400
2020/03/02 2,150 2,328 2,080 2,328 1,800
2020/02/28 2,215 2,215 2,077 2,130 1,800
2020/02/27 2,421 2,421 2,230 2,297 2,100
2020/02/26 2,500 2,550 2,393 2,421 2,100
2020/02/25 2,530 2,530 2,436 2,503 2,200
2020/02/21 2,563 2,700 2,540 2,635 4,500
2020/02/20 2,570 3,010 2,545 2,599 15,400
2020/02/19 2,581 2,581 2,560 2,565 800
2020/02/18 2,630 2,631 2,630 2,631 300
2020/02/17 2,651 2,682 2,550 2,580 1,100
2020/02/14 2,610 2,630 2,571 2,601 900
2020/02/13 2,700 2,700 2,613 2,631 1,800
2020/02/12 2,716 2,734 2,651 2,701 1,500
2020/02/10 2,810 2,810 2,650 2,666 3,000
2020/02/07 2,818 2,940 2,810 2,810 1,600
2020/02/06 2,965 2,968 2,880 2,968 1,400
2020/02/05 2,932 3,060 2,932 2,965 2,300
2020/02/04 3,120 3,120 3,120 3,120 300
2020/02/03 3,050 3,120 2,880 3,120 2,900
2020/01/31 3,160 3,370 3,055 3,260 6,000
2020/01/30 3,160 3,300 3,000 3,300 11,000
2020/01/29 3,705 3,775 3,450 3,480 18,300
2020/01/28 3,280 4,015 3,270 3,985 20,500
2020/01/27 3,230 3,455 3,210 3,315 8,400
2020/01/24 3,840 3,840 3,490 3,490 54,300
2020/01/23 4,050 4,190 3,900 4,190 69,200
2020/01/22 3,035 3,490 3,035 3,490 10,800
2020/01/21 3,020 3,050 2,990 2,990 4,700
2020/01/20 3,385 3,440 3,050 3,095 7,500
2020/01/17 3,205 3,460 3,075 3,385 7,900
2020/01/16 3,420 3,500 3,185 3,210 14,200
2020/01/15 4,485 4,485 3,350 3,450 56,200
2020/01/14 3,785 3,785 3,785 3,785 3,800
2020/01/10 2,585 3,085 2,585 3,085 9,300
2020/01/09 2,561 2,583 2,561 2,583 600
2020/01/08 2,540 2,554 2,540 2,554 1,100
2020/01/07 2,539 2,547 2,513 2,547 1,300
2020/01/06 2,500 2,546 2,486 2,546 1,900

このページの先頭へ