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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,242 | 1,271 | 1,235 | 1,265 | 4,700 |
| 2025/09/11 | 1,235 | 1,253 | 1,235 | 1,242 | 1,100 |
| 2025/09/10 | 1,230 | 1,244 | 1,230 | 1,244 | 800 |
| 2025/09/09 | 1,220 | 1,245 | 1,220 | 1,230 | 1,200 |
| 2025/09/08 | 1,279 | 1,280 | 1,231 | 1,231 | 2,100 |
| 2025/09/05 | 1,238 | 1,263 | 1,238 | 1,263 | 3,900 |
| 2025/09/04 | 1,266 | 1,274 | 1,238 | 1,238 | 1,500 |
| 2025/09/03 | 1,206 | 1,279 | 1,206 | 1,266 | 4,100 |
| 2025/09/02 | 1,203 | 1,210 | 1,185 | 1,205 | 2,600 |
| 2025/09/01 | 1,210 | 1,221 | 1,190 | 1,203 | 4,500 |
| 2025/08/29 | 1,205 | 1,236 | 1,205 | 1,211 | 2,700 |
| 2025/08/28 | 1,235 | 1,236 | 1,235 | 1,235 | 700 |
| 2025/08/27 | 1,258 | 1,258 | 1,229 | 1,230 | 1,900 |
| 2025/08/26 | 1,275 | 1,276 | 1,236 | 1,244 | 6,500 |
| 2025/08/25 | 1,316 | 1,316 | 1,298 | 1,300 | 5,800 |
| 2025/08/22 | 1,344 | 1,360 | 1,314 | 1,316 | 5,600 |
| 2025/08/21 | 1,339 | 1,364 | 1,313 | 1,344 | 6,500 |
| 2025/08/20 | 1,359 | 1,359 | 1,313 | 1,333 | 10,500 |
| 2025/08/19 | 1,483 | 1,483 | 1,341 | 1,350 | 58,900 |
| 2025/08/18 | 1,458 | 1,483 | 1,409 | 1,483 | 13,700 |
| 2025/08/15 | 1,412 | 1,496 | 1,399 | 1,465 | 21,400 |
| 2025/08/14 | 1,585 | 1,657 | 1,400 | 1,401 | 50,600 |
| 2025/08/13 | 1,414 | 1,689 | 1,414 | 1,563 | 130,800 |
| 2025/08/12 | 1,383 | 1,440 | 1,337 | 1,413 | 19,700 |
| 2025/08/08 | 1,307 | 1,495 | 1,300 | 1,379 | 44,500 |
| 2025/08/07 | 1,275 | 1,311 | 1,275 | 1,277 | 4,200 |
| 2025/08/06 | 1,270 | 1,276 | 1,270 | 1,276 | 200 |
| 2025/08/05 | 1,333 | 1,333 | 1,275 | 1,281 | 3,200 |
| 2025/08/04 | 1,242 | 1,334 | 1,222 | 1,334 | 2,400 |
| 2025/08/01 | 1,335 | 1,335 | 1,272 | 1,272 | 10,800 |
| 2025/07/31 | 1,310 | 1,356 | 1,275 | 1,335 | 14,900 |
| 2025/07/30 | 1,263 | 1,293 | 1,263 | 1,280 | 3,200 |
| 2025/07/29 | 1,300 | 1,300 | 1,275 | 1,278 | 3,000 |
| 2025/07/28 | 1,341 | 1,345 | 1,274 | 1,299 | 8,500 |
| 2025/07/25 | 1,248 | 1,400 | 1,218 | 1,338 | 123,100 |
| 2025/07/24 | 1,228 | 1,250 | 1,216 | 1,226 | 5,200 |
| 2025/07/23 | 1,289 | 1,416 | 1,208 | 1,231 | 95,300 |
| 2025/07/22 | 1,195 | 1,319 | 1,195 | 1,309 | 17,800 |
| 2025/07/18 | 1,296 | 1,330 | 1,172 | 1,217 | 134,900 |
| 2025/07/17 | 1,337 | 1,337 | 1,282 | 1,295 | 5,500 |
| 2025/07/16 | 1,232 | 1,360 | 1,145 | 1,337 | 62,000 |
| 2025/07/15 | 1,349 | 1,349 | 1,190 | 1,202 | 37,200 |
| 2025/07/14 | 1,233 | 1,344 | 1,227 | 1,319 | 27,700 |
| 2025/07/11 | 1,313 | 1,313 | 1,191 | 1,233 | 44,000 |
| 2025/07/10 | 1,271 | 1,419 | 1,260 | 1,388 | 274,400 |
| 2025/07/09 | 1,001 | 1,301 | 1,000 | 1,301 | 195,000 |
| 2025/07/08 | 991 | 1,001 | 991 | 1,001 | 700 |
| 2025/07/07 | 974 | 996 | 973 | 996 | 5,600 |
| 2025/07/04 | 992 | 1,000 | 988 | 997 | 2,900 |
| 2025/07/03 | 997 | 997 | 997 | 997 | 500 |
| 2025/07/02 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2025/07/01 | 986 | 1,001 | 986 | 1,001 | 2,100 |
| 2025/06/30 | 990 | 1,000 | 990 | 1,000 | 800 |
| 2025/06/27 | 990 | 990 | 990 | 990 | 200 |
| 2025/06/26 | 991 | 991 | 976 | 988 | 700 |
| 2025/06/25 | 985 | 1,009 | 985 | 991 | 2,400 |
| 2025/06/24 | 948 | 1,029 | 948 | 991 | 14,800 |
| 2025/06/23 | 958 | 958 | 945 | 947 | 2,200 |
| 2025/06/20 | 985 | 985 | 968 | 971 | 400 |
| 2025/06/19 | 970 | 970 | 970 | 970 | 200 |
| 2025/06/18 | 951 | 966 | 951 | 966 | 200 |
| 2025/06/17 | 951 | 957 | 951 | 957 | 3,100 |
| 2025/06/16 | 952 | 952 | 940 | 951 | 2,500 |
| 2025/06/13 | 970 | 980 | 961 | 962 | 2,100 |
| 2025/06/12 | 981 | 990 | 975 | 975 | 2,200 |
| 2025/06/11 | 992 | 992 | 981 | 981 | 1,500 |
| 2025/06/10 | 988 | 988 | 980 | 986 | 800 |
| 2025/06/09 | 993 | 993 | 976 | 989 | 1,200 |
| 2025/06/06 | 980 | 995 | 980 | 988 | 1,100 |
| 2025/06/05 | 978 | 979 | 978 | 979 | 500 |
| 2025/06/04 | 979 | 979 | 971 | 978 | 1,200 |
| 2025/06/03 | 980 | 992 | 979 | 984 | 700 |
| 2025/06/02 | 982 | 995 | 980 | 980 | 3,200 |
| 2025/05/30 | 981 | 998 | 975 | 987 | 1,900 |
| 2025/05/29 | 971 | 997 | 971 | 981 | 2,400 |
| 2025/05/28 | 978 | 1,017 | 967 | 971 | 7,900 |
| 2025/05/27 | 968 | 982 | 968 | 972 | 1,400 |
| 2025/05/26 | 963 | 976 | 963 | 969 | 2,500 |
| 2025/05/23 | 963 | 990 | 963 | 978 | 2,600 |
| 2025/05/22 | 975 | 985 | 972 | 973 | 4,400 |
| 2025/05/21 | 955 | 1,080 | 955 | 990 | 97,500 |
| 2025/05/20 | 968 | 998 | 964 | 964 | 3,400 |
| 2025/05/19 | 1,036 | 1,036 | 964 | 964 | 3,900 |
| 2025/05/16 | 945 | 1,076 | 945 | 1,040 | 66,700 |
| 2025/05/15 | 938 | 938 | 938 | 938 | 200 |
| 2025/05/14 | 929 | 960 | 929 | 938 | 600 |
| 2025/05/13 | 942 | 942 | 929 | 929 | 1,400 |
| 2025/05/12 | 931 | 933 | 914 | 933 | 2,500 |
| 2025/05/09 | 953 | 953 | 937 | 938 | 1,400 |
| 2025/05/08 | 965 | 965 | 953 | 953 | 700 |
| 2025/05/07 | 948 | 973 | 946 | 973 | 1,400 |
| 2025/05/02 | 958 | 967 | 951 | 958 | 8,400 |
| 2025/05/01 | 997 | 997 | 984 | 988 | 800 |
| 2025/04/30 | 996 | 996 | 971 | 994 | 1,200 |
| 2025/04/28 | 1,009 | 1,009 | 975 | 994 | 1,500 |
| 2025/04/25 | 997 | 1,059 | 975 | 1,004 | 26,700 |
| 2025/04/24 | 1,009 | 1,009 | 982 | 982 | 2,700 |
| 2025/04/23 | 999 | 1,090 | 950 | 1,038 | 72,000 |
| 2025/04/22 | 893 | 980 | 892 | 980 | 9,700 |
| 2025/04/21 | 901 | 910 | 895 | 900 | 1,500 |
| 2025/04/18 | 871 | 899 | 871 | 899 | 1,600 |
| 2025/04/17 | 880 | 880 | 880 | 880 | 100 |
| 2025/04/16 | 861 | 880 | 860 | 860 | 4,900 |
| 2025/04/15 | 838 | 860 | 838 | 860 | 3,100 |
| 2025/04/14 | 840 | 844 | 825 | 838 | 5,900 |
| 2025/04/11 | 870 | 943 | 818 | 825 | 65,600 |
| 2025/04/10 | 886 | 900 | 870 | 876 | 1,500 |
| 2025/04/09 | 850 | 880 | 850 | 867 | 1,300 |
| 2025/04/08 | 854 | 897 | 854 | 895 | 4,600 |
| 2025/04/07 | 846 | 890 | 831 | 848 | 7,400 |
| 2025/04/04 | 981 | 981 | 908 | 922 | 8,800 |
| 2025/04/03 | 1,013 | 1,013 | 982 | 996 | 3,400 |
| 2025/04/01 | 1,030 | 1,031 | 1,030 | 1,031 | 400 |
| 2025/03/31 | 1,045 | 1,074 | 1,035 | 1,035 | 1,700 |
| 2025/03/28 | 1,074 | 1,074 | 1,052 | 1,052 | 200 |
| 2025/03/27 | 1,055 | 1,055 | 1,050 | 1,050 | 400 |
| 2025/03/26 | 1,041 | 1,067 | 1,041 | 1,055 | 5,400 |
| 2025/03/25 | 1,070 | 1,084 | 1,068 | 1,068 | 800 |
| 2025/03/24 | 1,080 | 1,081 | 1,069 | 1,070 | 2,600 |
| 2025/03/21 | 1,111 | 1,111 | 1,080 | 1,094 | 3,700 |
| 2025/03/19 | 1,123 | 1,131 | 1,090 | 1,128 | 2,000 |
| 2025/03/18 | 1,122 | 1,152 | 1,122 | 1,123 | 3,200 |
| 2025/03/17 | 1,104 | 1,149 | 1,064 | 1,144 | 20,600 |
| 2025/03/14 | 1,208 | 1,239 | 1,168 | 1,194 | 14,900 |
| 2025/03/13 | 1,164 | 1,220 | 1,164 | 1,218 | 15,300 |
| 2025/03/12 | 1,149 | 1,188 | 1,149 | 1,177 | 4,200 |
| 2025/03/11 | 1,140 | 1,150 | 1,140 | 1,150 | 1,900 |
| 2025/03/10 | 1,159 | 1,168 | 1,150 | 1,161 | 1,100 |
| 2025/03/07 | 1,150 | 1,152 | 1,140 | 1,143 | 1,200 |
| 2025/03/06 | 1,137 | 1,159 | 1,137 | 1,159 | 1,700 |
| 2025/03/05 | 1,149 | 1,164 | 1,135 | 1,136 | 1,700 |
| 2025/03/04 | 1,146 | 1,152 | 1,113 | 1,150 | 3,700 |
| 2025/03/03 | 1,136 | 1,160 | 1,127 | 1,160 | 3,000 |
| 2025/02/28 | 1,137 | 1,137 | 1,111 | 1,125 | 1,600 |
| 2025/02/27 | 1,142 | 1,142 | 1,124 | 1,127 | 2,800 |
| 2025/02/26 | 1,130 | 1,153 | 1,120 | 1,153 | 2,300 |
| 2025/02/25 | 1,124 | 1,150 | 1,120 | 1,130 | 6,800 |
| 2025/02/21 | 1,085 | 1,199 | 1,085 | 1,168 | 20,300 |
| 2025/02/20 | 1,081 | 1,097 | 1,068 | 1,077 | 2,100 |
| 2025/02/19 | 1,064 | 1,099 | 1,064 | 1,077 | 3,900 |
| 2025/02/18 | 1,073 | 1,075 | 1,061 | 1,064 | 1,100 |
| 2025/02/17 | 1,054 | 1,077 | 1,054 | 1,060 | 1,700 |
| 2025/02/14 | 1,054 | 1,071 | 1,051 | 1,054 | 1,300 |
| 2025/02/13 | 1,062 | 1,082 | 1,062 | 1,079 | 400 |
| 2025/02/12 | 1,037 | 1,062 | 1,032 | 1,062 | 1,900 |
| 2025/02/10 | 1,047 | 1,050 | 1,040 | 1,050 | 2,100 |
| 2025/02/07 | 1,032 | 1,035 | 1,020 | 1,020 | 1,000 |
| 2025/02/06 | 1,041 | 1,041 | 1,036 | 1,036 | 300 |
| 2025/02/05 | 1,034 | 1,038 | 1,034 | 1,038 | 900 |
| 2025/02/04 | 1,035 | 1,059 | 1,035 | 1,035 | 1,000 |
| 2025/02/03 | 1,055 | 1,055 | 1,042 | 1,054 | 1,000 |
| 2025/01/31 | 1,059 | 1,065 | 1,046 | 1,055 | 1,400 |
| 2025/01/30 | 1,042 | 1,066 | 1,042 | 1,060 | 2,300 |
| 2025/01/29 | 1,076 | 1,086 | 1,073 | 1,077 | 1,500 |
| 2025/01/28 | 1,072 | 1,084 | 1,072 | 1,076 | 1,900 |
| 2025/01/27 | 1,090 | 1,090 | 1,050 | 1,083 | 2,000 |
| 2025/01/24 | 1,080 | 1,080 | 1,063 | 1,075 | 700 |
| 2025/01/23 | 1,070 | 1,080 | 1,070 | 1,070 | 600 |
| 2025/01/22 | 1,066 | 1,080 | 1,066 | 1,070 | 3,400 |
| 2025/01/21 | 1,080 | 1,080 | 1,070 | 1,071 | 500 |
| 2025/01/20 | 1,061 | 1,088 | 1,061 | 1,088 | 700 |
| 2025/01/17 | 1,054 | 1,061 | 1,053 | 1,061 | 1,200 |
| 2025/01/16 | 1,064 | 1,064 | 1,053 | 1,053 | 2,000 |
| 2025/01/15 | 1,058 | 1,069 | 1,055 | 1,069 | 1,800 |
| 2025/01/14 | 1,078 | 1,078 | 1,060 | 1,060 | 800 |
| 2025/01/10 | 1,064 | 1,066 | 1,064 | 1,064 | 400 |
| 2025/01/09 | 1,088 | 1,088 | 1,075 | 1,075 | 400 |
| 2025/01/08 | 1,089 | 1,089 | 1,062 | 1,070 | 1,900 |
| 2025/01/07 | 1,091 | 1,091 | 1,079 | 1,089 | 900 |
| 2025/01/06 | 1,093 | 1,095 | 1,080 | 1,080 | 1,200 |