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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,101 | 1,102 | 1,100 | 1,101 | 1,700 |
| 2024/11/07 | 1,090 | 1,147 | 1,090 | 1,101 | 1,900 |
| 2024/11/06 | 1,133 | 1,138 | 1,090 | 1,090 | 1,200 |
| 2024/11/05 | 1,127 | 1,127 | 1,089 | 1,121 | 1,200 |
| 2024/11/01 | 1,151 | 1,151 | 1,121 | 1,126 | 2,000 |
| 2024/10/31 | 1,169 | 1,169 | 1,125 | 1,150 | 3,500 |
| 2024/10/30 | 1,157 | 1,180 | 1,150 | 1,172 | 2,300 |
| 2024/10/30 | 1 -> 2.00 分割 | ||||
| 2024/10/29 | 2,305 | 2,350 | 2,303 | 2,313 | 2,300 |
| 2024/10/28 | 2,321 | 2,350 | 2,317 | 2,317 | 1,500 |
| 2024/10/25 | 2,343 | 2,344 | 2,343 | 2,343 | 500 |
| 2024/10/24 | 2,356 | 2,358 | 2,350 | 2,350 | 1,300 |
| 2024/10/23 | 2,360 | 2,389 | 2,360 | 2,389 | 500 |
| 2024/10/22 | 2,389 | 2,389 | 2,383 | 2,383 | 300 |
| 2024/10/21 | 2,343 | 2,343 | 2,343 | 2,343 | 100 |
| 2024/10/18 | 2,336 | 2,350 | 2,317 | 2,345 | 800 |
| 2024/10/17 | 2,341 | 2,386 | 2,312 | 2,336 | 900 |
| 2024/10/16 | 2,301 | 2,343 | 2,301 | 2,343 | 900 |
| 2024/10/15 | 2,315 | 2,315 | 2,301 | 2,301 | 1,000 |
| 2024/10/11 | 2,323 | 2,323 | 2,303 | 2,303 | 700 |
| 2024/10/10 | 2,332 | 2,355 | 2,327 | 2,327 | 3,100 |
| 2024/10/09 | 2,388 | 2,388 | 2,346 | 2,375 | 1,300 |
| 2024/10/08 | 2,377 | 2,399 | 2,375 | 2,375 | 900 |
| 2024/10/07 | 2,351 | 2,406 | 2,351 | 2,394 | 1,600 |
| 2024/10/04 | 2,340 | 2,392 | 2,340 | 2,385 | 1,000 |
| 2024/10/03 | 2,427 | 2,427 | 2,370 | 2,370 | 2,000 |
| 2024/10/02 | 2,423 | 2,423 | 2,377 | 2,377 | 3,200 |
| 2024/10/01 | 2,410 | 2,450 | 2,402 | 2,402 | 2,800 |
| 2024/09/30 | 2,300 | 2,419 | 2,290 | 2,360 | 6,900 |
| 2024/09/27 | 2,422 | 2,440 | 2,322 | 2,350 | 8,700 |
| 2024/09/26 | 2,520 | 2,549 | 2,345 | 2,372 | 40,300 |
| 2024/09/25 | 2,688 | 2,688 | 2,688 | 2,688 | 9,000 |
| 2024/09/24 | 2,193 | 2,194 | 2,188 | 2,188 | 1,000 |
| 2024/09/20 | 2,183 | 2,189 | 2,155 | 2,187 | 1,600 |
| 2024/09/19 | 2,250 | 2,251 | 2,142 | 2,142 | 2,400 |
| 2024/09/18 | 2,250 | 2,301 | 2,250 | 2,255 | 1,000 |
| 2024/09/17 | 2,350 | 2,350 | 2,295 | 2,295 | 400 |
| 2024/09/13 | 2,222 | 2,330 | 2,221 | 2,300 | 1,500 |
| 2024/09/12 | 2,250 | 2,283 | 2,222 | 2,222 | 1,200 |
| 2024/09/11 | 2,288 | 2,288 | 2,236 | 2,236 | 4,000 |
| 2024/09/10 | 2,421 | 2,421 | 2,250 | 2,300 | 8,300 |
| 2024/09/09 | 2,400 | 2,550 | 2,303 | 2,421 | 24,200 |
| 2024/09/06 | 2,520 | 2,601 | 2,492 | 2,600 | 13,500 |
| 2024/09/05 | 2,482 | 2,528 | 2,482 | 2,492 | 2,900 |
| 2024/09/04 | 2,535 | 2,535 | 2,478 | 2,492 | 1,900 |
| 2024/09/03 | 2,530 | 2,555 | 2,530 | 2,555 | 1,500 |
| 2024/09/02 | 2,491 | 2,549 | 2,491 | 2,530 | 4,800 |
| 2024/08/30 | 2,401 | 2,475 | 2,401 | 2,475 | 2,600 |
| 2024/08/29 | 2,390 | 2,440 | 2,390 | 2,418 | 600 |
| 2024/08/28 | 2,348 | 2,348 | 2,310 | 2,341 | 900 |
| 2024/08/27 | 2,442 | 2,442 | 2,385 | 2,385 | 1,500 |
| 2024/08/26 | 2,445 | 2,476 | 2,408 | 2,411 | 1,600 |
| 2024/08/23 | 2,270 | 2,403 | 2,270 | 2,400 | 5,400 |
| 2024/08/22 | 2,260 | 2,260 | 2,255 | 2,255 | 200 |
| 2024/08/21 | 2,276 | 2,276 | 2,257 | 2,257 | 600 |
| 2024/08/20 | 2,240 | 2,275 | 2,220 | 2,274 | 1,500 |
| 2024/08/19 | 2,204 | 2,206 | 2,202 | 2,206 | 700 |
| 2024/08/16 | 2,242 | 2,242 | 2,200 | 2,210 | 1,200 |
| 2024/08/15 | 2,070 | 2,207 | 1,991 | 2,207 | 2,300 |
| 2024/08/14 | 2,108 | 2,108 | 2,070 | 2,079 | 800 |
| 2024/08/13 | 2,036 | 2,058 | 1,968 | 2,058 | 1,600 |
| 2024/08/09 | 1,808 | 1,876 | 1,780 | 1,876 | 1,200 |
| 2024/08/08 | 1,761 | 1,881 | 1,761 | 1,807 | 3,700 |
| 2024/08/07 | 1,729 | 1,810 | 1,729 | 1,801 | 4,600 |
| 2024/08/06 | 1,740 | 1,900 | 1,735 | 1,849 | 2,000 |
| 2024/08/05 | 2,010 | 2,048 | 1,735 | 1,735 | 5,300 |
| 2024/08/02 | 2,166 | 2,166 | 2,106 | 2,160 | 2,500 |
| 2024/08/01 | 2,280 | 2,281 | 2,177 | 2,205 | 1,900 |
| 2024/07/31 | 2,281 | 2,282 | 2,280 | 2,280 | 400 |
| 2024/07/30 | 2,294 | 2,294 | 2,279 | 2,280 | 700 |
| 2024/07/29 | 2,320 | 2,330 | 2,294 | 2,294 | 900 |
| 2024/07/26 | 2,213 | 2,296 | 2,213 | 2,294 | 800 |
| 2024/07/25 | 2,265 | 2,265 | 2,212 | 2,212 | 1,600 |
| 2024/07/24 | 2,330 | 2,330 | 2,257 | 2,265 | 1,700 |
| 2024/07/23 | 2,365 | 2,365 | 2,365 | 2,365 | 200 |
| 2024/07/22 | 2,402 | 2,402 | 2,335 | 2,335 | 2,000 |
| 2024/07/19 | 2,420 | 2,428 | 2,400 | 2,400 | 800 |
| 2024/07/18 | 2,442 | 2,443 | 2,421 | 2,427 | 400 |
| 2024/07/17 | 2,426 | 2,449 | 2,425 | 2,425 | 1,100 |
| 2024/07/16 | 2,426 | 2,426 | 2,426 | 2,426 | 100 |
| 2024/07/12 | 2,422 | 2,427 | 2,422 | 2,427 | 700 |
| 2024/07/11 | 2,440 | 2,450 | 2,425 | 2,450 | 800 |
| 2024/07/10 | 2,422 | 2,446 | 2,422 | 2,440 | 400 |
| 2024/07/09 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
| 2024/07/08 | 2,455 | 2,476 | 2,441 | 2,476 | 1,200 |
| 2024/07/05 | 2,440 | 2,440 | 2,426 | 2,440 | 1,200 |
| 2024/07/04 | 2,434 | 2,450 | 2,434 | 2,440 | 400 |
| 2024/07/03 | 2,449 | 2,449 | 2,415 | 2,430 | 1,200 |
| 2024/07/02 | 2,416 | 2,450 | 2,416 | 2,450 | 600 |
| 2024/07/01 | 2,433 | 2,478 | 2,416 | 2,416 | 1,200 |
| 2024/06/28 | 2,469 | 2,469 | 2,419 | 2,445 | 1,500 |
| 2024/06/27 | 2,457 | 2,479 | 2,452 | 2,475 | 1,200 |
| 2024/06/26 | 2,413 | 2,478 | 2,413 | 2,478 | 500 |
| 2024/06/25 | 2,412 | 2,449 | 2,412 | 2,449 | 900 |
| 2024/06/24 | 2,468 | 2,468 | 2,420 | 2,444 | 2,800 |
| 2024/06/21 | 2,424 | 2,480 | 2,424 | 2,475 | 1,400 |
| 2024/06/20 | 2,489 | 2,489 | 2,430 | 2,465 | 3,500 |
| 2024/06/19 | 2,550 | 2,550 | 2,470 | 2,489 | 2,200 |
| 2024/06/18 | 2,501 | 2,550 | 2,456 | 2,550 | 5,600 |
| 2024/06/17 | 2,604 | 2,643 | 2,551 | 2,551 | 3,800 |
| 2024/06/14 | 2,708 | 2,708 | 2,616 | 2,616 | 5,500 |
| 2024/06/13 | 2,765 | 2,785 | 2,624 | 2,647 | 12,000 |
| 2024/06/12 | 2,775 | 3,010 | 2,732 | 2,733 | 52,700 |
| 2024/06/11 | 3,090 | 3,100 | 2,715 | 2,725 | 94,500 |
| 2024/06/10 | 2,989 | 3,090 | 2,951 | 3,090 | 36,300 |
| 2024/06/07 | 2,534 | 2,640 | 2,534 | 2,589 | 7,200 |
| 2024/06/06 | 2,570 | 2,570 | 2,500 | 2,534 | 3,700 |
| 2024/06/05 | 2,595 | 2,645 | 2,505 | 2,520 | 5,200 |
| 2024/06/04 | 2,600 | 2,885 | 2,569 | 2,595 | 42,400 |
| 2024/06/03 | 2,479 | 2,525 | 2,379 | 2,500 | 6,600 |
| 2024/05/31 | 2,450 | 2,695 | 2,320 | 2,390 | 24,700 |
| 2024/05/30 | 2,320 | 2,500 | 2,253 | 2,371 | 6,900 |
| 2024/05/29 | 2,292 | 2,340 | 2,251 | 2,299 | 1,500 |
| 2024/05/28 | 2,250 | 2,290 | 2,250 | 2,290 | 1,000 |
| 2024/05/27 | 2,329 | 2,339 | 2,250 | 2,250 | 1,800 |
| 2024/05/24 | 2,299 | 2,326 | 2,251 | 2,255 | 4,800 |
| 2024/05/23 | 2,371 | 2,371 | 2,230 | 2,237 | 11,900 |
| 2024/05/22 | 2,239 | 2,700 | 2,236 | 2,451 | 82,500 |
| 2024/05/21 | 2,191 | 2,241 | 2,189 | 2,200 | 1,600 |
| 2024/05/20 | 2,138 | 2,164 | 2,135 | 2,155 | 1,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,149 | 2,149 | 500 |
| 2024/05/16 | 2,160 | 2,160 | 2,111 | 2,152 | 1,200 |
| 2024/05/15 | 2,150 | 2,150 | 2,127 | 2,127 | 700 |
| 2024/05/14 | 2,140 | 2,150 | 2,140 | 2,150 | 200 |
| 2024/05/13 | 2,118 | 2,149 | 2,118 | 2,149 | 700 |
| 2024/05/10 | 2,145 | 2,149 | 2,145 | 2,149 | 400 |
| 2024/05/09 | 2,150 | 2,179 | 2,150 | 2,150 | 500 |
| 2024/05/08 | 2,160 | 2,162 | 2,112 | 2,140 | 900 |
| 2024/05/07 | 2,113 | 2,161 | 2,113 | 2,160 | 800 |
| 2024/05/02 | 2,176 | 2,176 | 2,113 | 2,113 | 600 |
| 2024/05/01 | 2,141 | 2,177 | 2,127 | 2,127 | 600 |
| 2024/04/30 | 2,142 | 2,142 | 2,141 | 2,141 | 500 |
| 2024/04/26 | 2,153 | 2,153 | 2,134 | 2,135 | 1,500 |
| 2024/04/25 | 2,199 | 2,199 | 2,169 | 2,169 | 300 |
| 2024/04/24 | 2,207 | 2,208 | 2,205 | 2,208 | 500 |
| 2024/04/23 | 2,244 | 2,244 | 2,180 | 2,201 | 2,200 |
| 2024/04/22 | 2,230 | 2,247 | 2,230 | 2,244 | 2,100 |
| 2024/04/19 | 2,223 | 2,281 | 2,223 | 2,280 | 1,100 |
| 2024/04/18 | 2,217 | 2,400 | 2,217 | 2,254 | 3,800 |
| 2024/04/17 | 2,250 | 2,317 | 2,220 | 2,317 | 1,100 |
| 2024/04/16 | 2,275 | 2,275 | 2,270 | 2,275 | 500 |
| 2024/04/15 | 2,332 | 2,332 | 2,282 | 2,282 | 1,200 |
| 2024/04/12 | 2,295 | 2,299 | 2,294 | 2,294 | 500 |
| 2024/04/11 | 2,281 | 2,281 | 2,281 | 2,281 | 400 |
| 2024/04/10 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/04/09 | 2,304 | 2,304 | 2,300 | 2,300 | 500 |
| 2024/04/08 | 2,352 | 2,352 | 2,304 | 2,304 | 900 |
| 2024/04/05 | 2,301 | 2,314 | 2,301 | 2,310 | 900 |
| 2024/04/04 | 2,324 | 2,324 | 2,324 | 2,324 | 100 |
| 2024/04/03 | 2,311 | 2,358 | 2,311 | 2,324 | 500 |
| 2024/04/02 | 2,385 | 2,385 | 2,349 | 2,361 | 800 |
| 2024/04/01 | 2,330 | 2,391 | 2,330 | 2,391 | 800 |
| 2024/03/29 | 2,287 | 2,336 | 2,287 | 2,317 | 2,700 |
| 2024/03/28 | 2,251 | 2,399 | 2,250 | 2,351 | 7,500 |
| 2024/03/27 | 2,434 | 2,456 | 2,434 | 2,441 | 2,300 |
| 2024/03/26 | 2,523 | 2,523 | 2,430 | 2,454 | 3,700 |
| 2024/03/25 | 2,552 | 2,568 | 2,550 | 2,550 | 1,100 |
| 2024/03/22 | 2,530 | 2,574 | 2,530 | 2,540 | 1,100 |
| 2024/03/21 | 2,532 | 2,549 | 2,516 | 2,526 | 2,200 |
| 2024/03/19 | 2,566 | 2,567 | 2,512 | 2,558 | 3,700 |
| 2024/03/18 | 2,599 | 2,636 | 2,535 | 2,566 | 12,500 |
| 2024/03/15 | 2,517 | 2,849 | 2,517 | 2,849 | 21,100 |
| 2024/03/14 | 2,457 | 2,522 | 2,450 | 2,517 | 2,700 |
| 2024/03/13 | 2,542 | 2,542 | 2,487 | 2,487 | 1,400 |
| 2024/03/12 | 2,502 | 2,576 | 2,502 | 2,542 | 1,000 |
| 2024/03/11 | 2,557 | 2,558 | 2,525 | 2,525 | 1,900 |
| 2024/03/08 | 2,670 | 2,679 | 2,555 | 2,608 | 3,200 |
| 2024/03/07 | 2,672 | 2,725 | 2,672 | 2,720 | 2,800 |
| 2024/03/06 | 2,839 | 2,839 | 2,700 | 2,722 | 6,400 |
| 2024/03/05 | 2,878 | 3,200 | 2,827 | 2,883 | 29,100 |
| 2024/03/04 | 2,726 | 2,920 | 2,724 | 2,828 | 10,000 |
| 2024/03/01 | 2,553 | 2,780 | 2,553 | 2,724 | 9,400 |
| 2024/02/29 | 2,553 | 2,553 | 2,553 | 2,553 | 100 |
| 2024/02/28 | 2,553 | 2,553 | 2,503 | 2,553 | 1,100 |
| 2024/02/27 | 2,482 | 2,570 | 2,476 | 2,562 | 1,400 |
| 2024/02/26 | 2,549 | 2,578 | 2,528 | 2,578 | 1,300 |
| 2024/02/22 | 2,562 | 2,562 | 2,513 | 2,560 | 1,400 |
| 2024/02/21 | 2,584 | 2,584 | 2,493 | 2,562 | 2,100 |
| 2024/02/20 | 2,499 | 2,584 | 2,448 | 2,584 | 2,300 |
| 2024/02/19 | 2,415 | 2,500 | 2,415 | 2,490 | 1,700 |
| 2024/02/16 | 2,460 | 2,460 | 2,430 | 2,430 | 1,000 |
| 2024/02/14 | 2,475 | 2,500 | 2,429 | 2,429 | 1,600 |
| 2024/02/13 | 2,510 | 2,510 | 2,456 | 2,475 | 600 |
| 2024/02/09 | 2,539 | 2,540 | 2,462 | 2,510 | 3,300 |
| 2024/02/08 | 2,541 | 2,588 | 2,523 | 2,539 | 1,900 |
| 2024/02/07 | 2,542 | 2,580 | 2,542 | 2,580 | 400 |
| 2024/02/06 | 2,542 | 2,590 | 2,542 | 2,588 | 400 |
| 2024/02/05 | 2,590 | 2,590 | 2,540 | 2,581 | 1,200 |
| 2024/02/02 | 2,669 | 2,669 | 2,556 | 2,580 | 1,300 |
| 2024/02/01 | 2,590 | 2,638 | 2,590 | 2,638 | 500 |
| 2024/01/31 | 2,600 | 2,640 | 2,600 | 2,640 | 200 |
| 2024/01/30 | 2,615 | 2,627 | 2,602 | 2,627 | 800 |
| 2024/01/29 | 2,689 | 2,689 | 2,613 | 2,615 | 800 |
| 2024/01/26 | 2,608 | 2,609 | 2,589 | 2,589 | 400 |
| 2024/01/25 | 2,615 | 2,615 | 2,576 | 2,608 | 1,500 |
| 2024/01/24 | 2,582 | 2,615 | 2,581 | 2,615 | 500 |
| 2024/01/23 | 2,610 | 2,620 | 2,584 | 2,590 | 900 |
| 2024/01/22 | 2,613 | 2,613 | 2,599 | 2,600 | 700 |
| 2024/01/19 | 2,639 | 2,639 | 2,600 | 2,613 | 700 |
| 2024/01/18 | 2,605 | 2,606 | 2,603 | 2,603 | 600 |
| 2024/01/17 | 2,601 | 2,709 | 2,601 | 2,610 | 1,300 |
| 2024/01/16 | 2,640 | 2,649 | 2,620 | 2,649 | 900 |
| 2024/01/15 | 2,673 | 2,673 | 2,640 | 2,640 | 600 |
| 2024/01/12 | 2,720 | 2,720 | 2,662 | 2,673 | 1,800 |
| 2024/01/11 | 2,653 | 2,718 | 2,653 | 2,708 | 2,300 |
| 2024/01/10 | 2,685 | 2,689 | 2,652 | 2,652 | 1,200 |
| 2024/01/09 | 2,632 | 2,681 | 2,632 | 2,680 | 1,100 |
| 2024/01/05 | 2,648 | 2,650 | 2,629 | 2,650 | 1,300 |
| 2024/01/04 | 2,636 | 2,636 | 2,565 | 2,628 | 900 |