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
2026/06/22 1,259 1,320 1,250 1,253 9,200
2026/06/19 1,342 1,358 1,259 1,259 17,000
2026/06/18 1,444 1,444 1,341 1,342 28,900
2026/06/17 1,479 1,484 1,320 1,460 37,900
2026/06/16 1,358 1,597 1,204 1,452 88,300
2026/06/15 1,496 1,679 1,160 1,354 296,600
2026/06/12 1,346 1,346 1,346 1,346 8,900
2026/06/11 1,046 1,046 1,046 1,046 3,200
2026/06/10 860 896 860 896 1,800
2026/06/09 856 859 854 854 800
2026/06/08 870 870 853 853 8,000
2026/06/05 877 877 867 868 900
2026/06/04 881 886 871 877 1,100
2026/06/03 889 889 866 866 400
2026/06/02 876 880 868 880 300
2026/06/01 899 899 886 891 1,100
2026/05/29 881 899 881 899 300
2026/05/28 867 880 867 880 600
2026/05/27 868 882 841 882 7,700
2026/05/26 889 889 874 874 1,000
2026/05/25 887 887 874 874 800
2026/05/22 872 872 855 872 2,600
2026/05/21 869 870 859 859 1,000
2026/05/20 876 890 860 860 3,400
2026/05/19 897 897 877 877 600
2026/05/18 876 892 876 889 900
2026/05/15 901 901 878 878 2,500
2026/05/14 889 899 889 899 1,700
2026/05/13 893 903 890 903 1,600
2026/05/12 896 896 890 896 1,300
2026/05/11 895 914 895 896 4,400
2026/05/08 900 900 885 893 3,300
2026/05/07 886 903 886 902 4,700
2026/05/01 862 893 862 886 5,900
2026/04/30 901 901 864 865 24,700
2026/04/28 1,000 1,000 884 912 27,900
2026/04/27 1,024 1,024 999 1,006 6,500
2026/04/24 998 1,062 991 1,054 7,300
2026/04/23 1,015 1,015 968 998 9,300
2026/04/22 1,020 1,024 1,011 1,014 1,600
2026/04/21 1,057 1,057 1,013 1,013 2,400
2026/04/20 1,014 1,030 1,009 1,030 2,000
2026/04/17 1,014 1,024 1,012 1,015 1,900
2026/04/16 1,027 1,052 1,007 1,023 1,800
2026/04/15 1,039 1,039 1,000 1,028 6,500
2026/04/14 1,053 1,053 1,028 1,039 1,800
2026/04/13 1,061 1,070 1,050 1,052 2,300
2026/04/10 1,082 1,105 1,072 1,075 1,800
2026/04/09 1,115 1,115 1,080 1,080 4,300
2026/04/08 1,140 1,143 1,100 1,100 1,700
2026/04/07 1,137 1,137 1,137 1,137 100
2026/04/06 1,135 1,145 1,095 1,145 2,100
2026/04/03 1,149 1,150 1,125 1,135 1,100
2026/03/27 1,246 1,278 1,166 1,196 1,900
2026/03/26 1,246 1,267 1,240 1,267 1,200
2026/03/25 1,261 1,276 1,232 1,276 3,900
2026/03/24 1,131 1,251 1,094 1,247 8,600
2026/03/23 1,182 1,183 1,050 1,110 6,100
2026/03/19 1,250 1,250 1,152 1,212 5,200
2026/03/18 1,270 1,288 1,253 1,253 4,300
2026/03/17 1,322 1,344 1,292 1,292 3,200
2026/03/16 1,385 1,398 1,278 1,325 2,700
2026/03/13 1,302 1,411 1,302 1,396 7,500
2026/03/12 1,253 1,376 1,253 1,355 6,700
2026/03/11 1,245 1,252 1,245 1,250 1,000
2026/03/10 1,320 1,320 1,252 1,252 1,900
2026/03/09 1,250 1,290 1,200 1,290 9,900
2026/03/06 1,366 1,366 1,336 1,363 400
2026/03/05 1,310 1,366 1,310 1,366 2,200
2026/03/04 1,300 1,319 1,222 1,305 10,000
2026/03/03 1,376 1,376 1,321 1,321 2,500
2026/03/02 1,372 1,407 1,346 1,406 2,000
2026/02/27 1,340 1,432 1,320 1,402 3,500
2026/02/26 1,420 1,451 1,365 1,365 6,400
2026/02/25 1,288 1,500 1,268 1,390 16,400
2026/02/24 1,381 1,381 1,318 1,318 3,400
2026/02/20 1,313 1,379 1,282 1,351 9,500
2026/02/19 1,560 1,560 1,261 1,343 33,300
2026/02/18 1,561 1,699 1,475 1,570 83,400
2026/02/17 1,323 1,640 1,137 1,561 210,200
2026/02/16 1,039 1,353 1,020 1,353 8,800
2026/02/13 1,060 1,066 1,060 1,060 400
2026/02/12 1,055 1,060 1,055 1,060 3,900
2026/02/10 1,066 1,066 1,035 1,062 6,200
2026/02/09 1,069 1,073 1,026 1,069 3,600
2026/02/06 1,000 1,073 1,000 1,067 5,900
2026/02/05 975 1,013 975 1,000 3,400
2026/02/04 979 980 975 975 1,300
2026/02/03 963 992 963 979 2,600
2026/02/02 986 986 951 962 3,000
2026/01/30 977 977 970 971 2,300
2026/01/29 976 991 970 985 7,800
2026/01/28 1,050 1,051 1,036 1,036 1,600
2026/01/27 1,033 1,044 1,033 1,044 1,200
2026/01/26 1,032 1,055 1,032 1,055 1,300
2026/01/23 1,032 1,041 1,030 1,030 6,900
2026/01/22 1,045 1,049 1,044 1,044 300
2026/01/21 1,050 1,058 1,040 1,044 600
2026/01/20 1,077 1,078 1,051 1,055 2,700
2026/01/19 1,065 1,080 1,058 1,065 3,200
2026/01/16 1,040 1,065 1,040 1,065 1,300
2026/01/15 1,032 1,053 1,032 1,051 1,700
2026/01/14 1,029 1,040 1,022 1,040 1,100
2026/01/13 1,042 1,042 1,022 1,040 1,700
2026/01/09 996 1,012 996 1,012 2,200
2026/01/08 1,010 1,010 1,010 1,010 300
2026/01/07 1,013 1,024 1,010 1,010 1,300
2026/01/06 981 1,013 981 1,013 3,000
2026/01/05 969 981 969 981 2,900

このページの先頭へ