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
2021/12/30 3,305 3,355 3,280 3,345 1,200
2021/12/29 3,300 3,305 3,245 3,245 900
2021/12/28 3,255 3,295 3,200 3,295 1,000
2021/12/27 3,225 3,230 3,095 3,185 2,100
2021/12/24 3,340 3,340 3,295 3,295 500
2021/12/23 3,380 3,380 3,380 3,380 100
2021/12/22 3,390 3,390 3,380 3,380 200
2021/12/20 3,385 3,385 3,385 3,385 300
2021/12/17 3,245 3,480 3,245 3,245 3,000
2021/12/16 3,295 3,295 3,235 3,235 500
2021/12/15 3,295 3,295 3,295 3,295 100
2021/12/14 3,095 3,295 3,095 3,295 200
2021/12/13 3,240 3,240 3,105 3,145 1,000
2021/12/10 3,230 3,350 3,230 3,310 2,700
2021/12/09 3,215 3,220 3,215 3,220 400
2021/12/08 3,210 3,210 3,210 3,210 100
2021/12/06 3,210 3,210 3,135 3,160 800
2021/12/03 3,150 3,150 3,120 3,120 200
2021/12/02 3,190 3,190 3,165 3,165 800
2021/12/01 3,190 3,190 3,190 3,190 100
2021/11/30 3,225 3,225 3,225 3,225 200
2021/11/29 3,210 3,210 3,160 3,160 900
2021/11/25 3,130 3,130 3,130 3,130 100
2021/11/24 3,185 3,185 3,185 3,185 200
2021/11/22 3,175 3,175 3,175 3,175 100
2021/11/19 3,160 3,160 3,140 3,140 500
2021/11/17 3,160 3,180 3,160 3,180 300
2021/11/16 3,150 3,150 3,150 3,150 100
2021/11/15 3,140 3,140 3,140 3,140 200
2021/11/11 3,120 3,120 3,120 3,120 100
2021/11/10 3,140 3,140 3,120 3,120 400
2021/11/09 3,185 3,185 3,140 3,140 200
2021/11/08 3,160 3,190 3,145 3,185 500
2021/11/05 3,135 3,135 3,135 3,135 100
2021/11/04 3,145 3,145 3,100 3,100 200
2021/11/02 3,150 3,150 3,105 3,105 400
2021/11/01 3,145 3,145 3,075 3,075 400
2021/10/28 2,999 2,999 2,999 2,999 100
2021/10/27 2,931 2,994 2,931 2,994 200
2021/10/22 2,905 2,905 2,905 2,905 300
2021/10/19 2,906 2,906 2,905 2,905 500
2021/10/18 2,930 2,930 2,900 2,900 200
2021/10/15 2,930 2,930 2,930 2,930 100
2021/10/14 2,930 2,930 2,930 2,930 200
2021/10/13 2,961 2,961 2,961 2,961 100
2021/10/12 2,960 2,960 2,960 2,960 200
2021/10/08 2,877 2,878 2,877 2,878 200
2021/10/07 2,800 2,855 2,800 2,855 700
2021/10/06 2,828 2,830 2,790 2,790 300
2021/10/05 2,920 2,920 2,720 2,781 1,700
2021/10/04 2,928 2,928 2,928 2,928 500
2021/09/30 2,943 2,943 2,942 2,942 700
2021/09/29 2,935 2,985 2,935 2,942 400
2021/09/28 3,005 3,005 3,005 3,005 200
2021/09/27 2,926 2,999 2,926 2,999 700
2021/09/22 2,935 2,935 2,925 2,925 200
2021/09/21 2,913 2,913 2,913 2,913 800
2021/09/17 2,878 2,987 2,878 2,915 500
2021/09/16 2,863 2,863 2,851 2,851 600
2021/09/14 2,949 2,949 2,851 2,901 800
2021/09/13 2,963 3,080 2,850 2,949 5,400
2021/09/10 2,803 2,820 2,802 2,820 500
2021/09/08 2,802 2,802 2,802 2,802 100
2021/09/06 2,800 2,800 2,800 2,800 100
2021/09/02 2,840 2,840 2,840 2,840 300
2021/09/01 2,800 2,839 2,800 2,839 300
2021/08/31 2,777 2,827 2,777 2,820 300
2021/08/27 2,800 2,806 2,800 2,806 1,000
2021/08/26 2,855 2,900 2,855 2,900 700
2021/08/25 2,850 2,850 2,800 2,800 400
2021/08/24 2,750 2,800 2,750 2,800 1,000
2021/08/23 2,750 2,750 2,740 2,750 700
2021/08/20 2,740 2,750 2,740 2,741 1,000
2021/08/19 2,743 2,743 2,700 2,700 300
2021/08/18 2,698 2,710 2,698 2,710 700
2021/08/16 2,621 2,621 2,620 2,620 400
2021/08/13 2,620 2,620 2,620 2,620 100
2021/08/12 2,625 2,625 2,625 2,625 100
2021/08/11 2,624 2,624 2,624 2,624 100
2021/08/10 2,664 2,664 2,648 2,648 300
2021/08/06 2,664 2,664 2,664 2,664 200
2021/08/05 2,620 2,745 2,620 2,664 600
2021/08/03 2,581 2,581 2,581 2,581 100
2021/08/02 2,631 2,631 2,581 2,581 200
2021/07/30 2,620 2,631 2,620 2,631 200
2021/07/29 2,623 2,623 2,620 2,620 200
2021/07/28 2,748 2,748 2,673 2,673 400
2021/07/27 2,700 2,700 2,700 2,700 300
2021/07/26 2,610 2,689 2,610 2,673 300
2021/07/20 2,581 2,610 2,581 2,610 800
2021/07/19 2,559 2,564 2,559 2,564 400
2021/07/16 2,540 2,545 2,540 2,545 500
2021/07/14 2,540 2,540 2,540 2,540 100
2021/07/12 2,554 2,554 2,540 2,540 200
2021/07/09 2,532 2,532 2,532 2,532 200
2021/07/08 2,582 2,582 2,582 2,582 100
2021/07/07 2,562 2,562 2,562 2,562 100
2021/07/06 2,562 2,562 2,562 2,562 200
2021/07/05 2,565 2,565 2,540 2,562 300
2021/07/01 2,544 2,594 2,544 2,594 400
2021/06/30 2,524 2,543 2,515 2,543 300
2021/06/28 2,518 2,568 2,518 2,522 400
2021/06/25 2,511 2,520 2,511 2,515 300
2021/06/24 2,510 2,510 2,510 2,510 100
2021/06/22 2,512 2,512 2,511 2,512 300
2021/06/21 2,515 2,515 2,511 2,511 200
2021/06/18 2,557 2,557 2,520 2,521 700
2021/06/17 2,525 2,537 2,524 2,530 900
2021/06/16 2,597 2,597 2,597 2,597 300
2021/06/15 2,558 2,558 2,488 2,500 1,200
2021/06/14 2,918 2,918 2,600 2,600 9,100
2021/06/11 2,518 2,518 2,518 2,518 300
2021/06/10 2,499 2,533 2,499 2,533 1,200
2021/06/09 2,499 2,499 2,499 2,499 100
2021/06/08 2,460 2,484 2,460 2,484 200
2021/06/03 2,510 2,530 2,500 2,500 600
2021/06/02 2,500 2,510 2,496 2,500 1,500
2021/06/01 2,433 2,433 2,433 2,433 100
2021/05/27 2,431 2,431 2,431 2,431 900
2021/05/14 2,431 2,431 2,431 2,431 100
2021/05/13 2,432 2,432 2,432 2,432 100
2021/05/12 2,433 2,433 2,432 2,432 200
2021/05/10 2,450 2,450 2,450 2,450 300
2021/05/07 2,433 2,433 2,433 2,433 100
2021/04/30 2,433 2,433 2,433 2,433 100
2021/04/21 2,431 2,431 2,431 2,431 200
2021/04/20 2,431 2,432 2,431 2,432 200
2021/04/19 2,450 2,450 2,450 2,450 100
2021/04/16 2,425 2,460 2,425 2,460 200
2021/04/15 2,496 2,496 2,450 2,450 2,200
2021/04/14 2,450 2,450 2,450 2,450 200
2021/04/13 2,485 2,485 2,483 2,484 300
2021/04/12 2,497 2,497 2,422 2,422 200
2021/04/09 2,470 2,475 2,470 2,475 600
2021/04/08 2,404 2,436 2,404 2,436 1,000
2021/04/07 2,404 2,437 2,404 2,437 200
2021/04/05 2,404 2,404 2,404 2,404 200
2021/04/01 2,450 2,450 2,450 2,450 200
2021/03/25 2,400 2,400 2,400 2,400 100
2021/03/24 2,408 2,408 2,407 2,407 300
2021/03/23 2,410 2,456 2,410 2,410 600
2021/03/19 2,422 2,424 2,409 2,409 600
2021/03/18 2,410 2,584 2,400 2,452 5,100
2021/03/17 2,344 2,360 2,344 2,360 800
2021/03/15 2,350 2,350 2,344 2,344 300
2021/03/12 2,350 2,350 2,350 2,350 100
2021/03/11 2,359 2,359 2,359 2,359 100
2021/03/10 2,359 2,359 2,359 2,359 100
2021/03/08 2,350 2,350 2,350 2,350 100
2021/03/05 2,310 2,310 2,310 2,310 200
2021/03/02 2,330 2,330 2,306 2,306 200
2021/03/01 2,350 2,380 2,350 2,380 200
2021/02/26 2,355 2,355 2,355 2,355 100
2021/02/24 2,357 2,383 2,350 2,350 700
2021/02/22 2,355 2,400 2,355 2,400 300
2021/02/19 2,288 2,344 2,288 2,344 500
2021/02/18 2,288 2,288 2,288 2,288 500
2021/02/17 2,290 2,290 2,288 2,288 300
2021/02/16 2,290 2,290 2,261 2,288 300
2021/02/15 2,266 2,283 2,266 2,283 300
2021/02/12 2,265 2,265 2,265 2,265 100
2021/02/10 2,328 2,328 2,264 2,264 300
2021/02/09 2,256 2,307 2,256 2,307 600
2021/02/08 2,305 2,305 2,255 2,255 300
2021/02/04 2,305 2,305 2,305 2,305 100
2021/02/03 2,355 2,355 2,295 2,295 800
2021/02/02 2,306 2,306 2,251 2,255 1,000
2021/02/01 2,401 2,401 2,305 2,305 1,300
2021/01/29 2,467 2,467 2,405 2,405 2,000
2021/01/28 2,456 2,507 2,432 2,492 7,100
2021/01/27 2,710 2,731 2,694 2,701 3,500
2021/01/26 2,725 2,743 2,694 2,694 2,500
2021/01/25 2,701 2,745 2,666 2,694 2,400
2021/01/22 2,650 2,670 2,650 2,651 600
2021/01/21 2,644 2,644 2,644 2,644 100
2021/01/20 2,692 2,692 2,636 2,691 700
2021/01/19 2,689 2,695 2,689 2,692 600
2021/01/18 2,694 2,694 2,650 2,650 1,000
2021/01/15 2,650 2,695 2,650 2,695 400
2021/01/14 2,670 2,670 2,650 2,650 900
2021/01/13 2,755 2,755 2,705 2,744 2,400
2021/01/12 2,760 2,760 2,753 2,754 700
2021/01/08 2,775 2,815 2,775 2,790 1,000
2021/01/07 2,804 2,804 2,767 2,800 700
2021/01/06 2,766 2,804 2,766 2,804 500
2021/01/05 2,750 2,800 2,750 2,761 1,100
2021/01/04 2,676 2,800 2,676 2,800 1,200

このページの先頭へ