光陽社(7946)の株価時系列情報
光陽社(7946)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,304 | 1,316 | 1,300 | 1,300 | 1,200 |
| 2025/06/12 | 1,316 | 1,323 | 1,301 | 1,308 | 1,500 |
| 2025/06/11 | 1,320 | 1,330 | 1,316 | 1,316 | 7,100 |
| 2025/06/10 | 1,354 | 1,355 | 1,342 | 1,345 | 800 |
| 2025/06/09 | 1,352 | 1,360 | 1,341 | 1,345 | 1,500 |
| 2025/06/06 | 1,360 | 1,363 | 1,352 | 1,352 | 1,200 |
| 2025/06/05 | 1,362 | 1,363 | 1,356 | 1,358 | 1,100 |
| 2025/06/04 | 1,386 | 1,388 | 1,362 | 1,362 | 3,700 |
| 2025/06/03 | 1,398 | 1,398 | 1,388 | 1,390 | 2,600 |
| 2025/06/02 | 1,423 | 1,423 | 1,400 | 1,400 | 4,400 |
| 2025/05/30 | 1,403 | 1,427 | 1,403 | 1,427 | 800 |
| 2025/05/29 | 1,411 | 1,439 | 1,408 | 1,414 | 2,800 |
| 2025/05/28 | 1,421 | 1,638 | 1,391 | 1,409 | 70,300 |
| 2025/05/27 | 1,421 | 1,421 | 1,405 | 1,421 | 900 |
| 2025/05/26 | 1,404 | 1,420 | 1,404 | 1,420 | 700 |
| 2025/05/23 | 1,411 | 1,411 | 1,401 | 1,404 | 1,400 |
| 2025/05/22 | 1,410 | 1,429 | 1,410 | 1,411 | 1,300 |
| 2025/05/21 | 1,410 | 1,535 | 1,402 | 1,410 | 18,900 |
| 2025/05/20 | 1,474 | 1,474 | 1,403 | 1,403 | 11,900 |
| 2025/05/19 | 1,449 | 1,520 | 1,441 | 1,514 | 23,900 |
| 2025/05/16 | 1,403 | 1,668 | 1,378 | 1,419 | 117,400 |
| 2025/05/15 | 1,375 | 1,398 | 1,375 | 1,398 | 400 |
| 2025/05/14 | 1,380 | 1,411 | 1,380 | 1,405 | 700 |
| 2025/05/13 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2025/05/12 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2025/05/09 | 1,363 | 1,418 | 1,363 | 1,418 | 400 |
| 2025/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2025/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2025/05/01 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/04/30 | 1,374 | 1,380 | 1,374 | 1,380 | 200 |
| 2025/04/28 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2025/04/25 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2025/04/24 | 1,397 | 1,397 | 1,397 | 1,397 | 200 |
| 2025/04/23 | 1,369 | 1,555 | 1,355 | 1,397 | 41,100 |
| 2025/04/22 | 1,362 | 1,368 | 1,362 | 1,368 | 200 |
| 2025/04/21 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2025/04/18 | 1,360 | 1,360 | 1,336 | 1,360 | 300 |
| 2025/04/17 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2025/04/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2025/04/15 | 1,328 | 1,350 | 1,328 | 1,350 | 200 |
| 2025/04/14 | 1,316 | 1,316 | 1,316 | 1,316 | 200 |
| 2025/04/11 | 1,301 | 1,312 | 1,301 | 1,312 | 200 |
| 2025/04/10 | 1,303 | 1,330 | 1,303 | 1,330 | 200 |
| 2025/04/09 | 1,299 | 1,305 | 1,296 | 1,296 | 800 |
| 2025/04/08 | 1,293 | 1,296 | 1,291 | 1,296 | 500 |
| 2025/04/07 | 1,296 | 1,296 | 1,289 | 1,292 | 4,000 |
| 2025/04/04 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 |
| 2025/04/03 | 1,402 | 1,438 | 1,402 | 1,410 | 700 |
| 2025/04/02 | 1,422 | 1,422 | 1,420 | 1,420 | 300 |
| 2025/04/01 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 |
| 2025/03/31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2025/03/28 | 1,476 | 1,476 | 1,440 | 1,468 | 500 |
| 2025/03/27 | 1,507 | 1,507 | 1,506 | 1,506 | 200 |
| 2025/03/26 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 |
| 2025/03/25 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 |
| 2025/03/24 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 |
| 2025/03/21 | 1,486 | 1,489 | 1,486 | 1,489 | 300 |
| 2025/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2025/03/17 | 1,488 | 1,489 | 1,488 | 1,489 | 200 |
| 2025/03/13 | 1,455 | 1,489 | 1,455 | 1,489 | 300 |
| 2025/03/12 | 1,452 | 1,464 | 1,452 | 1,464 | 200 |
| 2025/03/11 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2025/03/10 | 1,455 | 1,461 | 1,455 | 1,461 | 200 |
| 2025/03/06 | 1,475 | 1,499 | 1,475 | 1,475 | 700 |
| 2025/03/05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2025/03/04 | 1,467 | 1,467 | 1,465 | 1,465 | 200 |
| 2025/03/03 | 1,465 | 1,481 | 1,460 | 1,480 | 600 |
| 2025/02/28 | 1,466 | 1,466 | 1,458 | 1,458 | 300 |
| 2025/02/27 | 1,465 | 1,467 | 1,465 | 1,467 | 200 |
| 2025/02/26 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2025/02/25 | 1,482 | 1,490 | 1,452 | 1,463 | 500 |
| 2025/02/20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2025/02/19 | 1,451 | 1,465 | 1,451 | 1,465 | 500 |
| 2025/02/18 | 1,450 | 1,478 | 1,450 | 1,452 | 1,100 |
| 2025/02/17 | 1,430 | 1,432 | 1,430 | 1,432 | 200 |
| 2025/02/13 | 1,437 | 1,439 | 1,433 | 1,438 | 1,000 |
| 2025/02/12 | 1,430 | 1,451 | 1,430 | 1,451 | 200 |
| 2025/02/10 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2025/02/07 | 1,457 | 1,482 | 1,457 | 1,482 | 200 |
| 2025/02/06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2025/02/05 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
| 2025/01/30 | 1,500 | 1,500 | 1,495 | 1,499 | 500 |
| 2025/01/28 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2025/01/27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2025/01/24 | 1,497 | 1,498 | 1,497 | 1,498 | 200 |
| 2025/01/23 | 1,481 | 1,497 | 1,481 | 1,497 | 200 |
| 2025/01/17 | 1,447 | 1,451 | 1,447 | 1,451 | 4,200 |
| 2025/01/16 | 1,425 | 1,449 | 1,425 | 1,430 | 1,700 |
| 2025/01/14 | 1,498 | 1,498 | 1,497 | 1,497 | 200 |
| 2025/01/09 | 1,473 | 1,499 | 1,473 | 1,499 | 300 |
| 2025/01/08 | 1,477 | 1,500 | 1,477 | 1,500 | 500 |
| 2025/01/07 | 1,495 | 1,495 | 1,480 | 1,483 | 2,800 |
| 2025/01/06 | 1,486 | 1,507 | 1,486 | 1,500 | 1,400 |
| 2024/12/30 | 1,500 | 1,542 | 1,499 | 1,506 | 3,100 |
| 2024/12/27 | 1,489 | 1,489 | 1,466 | 1,480 | 700 |
| 2024/12/26 | 1,466 | 1,466 | 1,466 | 1,466 | 600 |
| 2024/12/25 | 1,496 | 1,496 | 1,466 | 1,466 | 600 |
| 2024/12/24 | 1,497 | 1,497 | 1,496 | 1,496 | 400 |
| 2024/12/20 | 1,463 | 1,490 | 1,461 | 1,490 | 400 |
| 2024/12/16 | 1,463 | 1,463 | 1,463 | 1,463 | 500 |
| 2024/12/06 | 1,487 | 1,512 | 1,461 | 1,466 | 1,100 |
| 2024/12/05 | 1,472 | 1,472 | 1,457 | 1,457 | 500 |
| 2024/12/04 | 1,446 | 1,455 | 1,442 | 1,442 | 2,400 |
| 2024/12/03 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2024/11/29 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2024/11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/11/25 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2024/11/22 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/21 | 1,424 | 1,430 | 1,420 | 1,420 | 600 |
| 2024/11/14 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2024/11/13 | 1,474 | 1,474 | 1,414 | 1,414 | 800 |
| 2024/11/12 | 1,470 | 1,474 | 1,470 | 1,474 | 200 |
| 2024/11/11 | 1,431 | 1,441 | 1,410 | 1,410 | 2,200 |
| 2024/11/08 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
| 2024/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/11/05 | 1,426 | 1,426 | 1,380 | 1,426 | 6,700 |
| 2024/11/01 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2024/10/29 | 1,424 | 1,446 | 1,424 | 1,446 | 200 |
| 2024/10/28 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2024/10/25 | 1,475 | 1,475 | 1,420 | 1,420 | 1,600 |
| 2024/10/24 | 1,500 | 1,500 | 1,495 | 1,495 | 200 |
| 2024/10/17 | 1,508 | 1,508 | 1,507 | 1,507 | 400 |
| 2024/10/08 | 1,490 | 1,509 | 1,490 | 1,509 | 200 |
| 2024/10/07 | 1,513 | 1,550 | 1,510 | 1,510 | 400 |
| 2024/10/01 | 1,483 | 1,483 | 1,483 | 1,483 | 5,100 |
| 2024/09/30 | 1,460 | 1,483 | 1,460 | 1,483 | 200 |
| 2024/09/26 | 1,509 | 1,546 | 1,500 | 1,500 | 700 |
| 2024/09/24 | 1,554 | 1,555 | 1,500 | 1,508 | 1,300 |
| 2024/09/20 | 1,552 | 1,562 | 1,544 | 1,552 | 700 |
| 2024/09/19 | 1,550 | 1,592 | 1,550 | 1,592 | 300 |
| 2024/09/17 | 1,601 | 1,601 | 1,560 | 1,560 | 300 |
| 2024/09/12 | 1,607 | 1,622 | 1,607 | 1,622 | 200 |
| 2024/09/11 | 1,580 | 1,600 | 1,580 | 1,600 | 200 |
| 2024/09/09 | 1,570 | 1,625 | 1,560 | 1,625 | 1,800 |
| 2024/09/02 | 1,623 | 1,626 | 1,609 | 1,625 | 1,300 |
| 2024/08/28 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2024/08/27 | 1,638 | 1,638 | 1,560 | 1,625 | 1,000 |
| 2024/08/22 | 1,640 | 1,640 | 1,622 | 1,638 | 400 |
| 2024/08/21 | 1,614 | 1,628 | 1,614 | 1,628 | 400 |
| 2024/08/20 | 1,610 | 1,610 | 1,605 | 1,610 | 1,600 |
| 2024/08/19 | 1,601 | 1,615 | 1,601 | 1,613 | 500 |
| 2024/08/16 | 1,558 | 1,611 | 1,558 | 1,610 | 800 |
| 2024/08/15 | 1,577 | 1,598 | 1,577 | 1,598 | 600 |
| 2024/08/14 | 1,579 | 1,579 | 1,577 | 1,577 | 300 |
| 2024/08/13 | 1,484 | 1,550 | 1,484 | 1,540 | 1,200 |
| 2024/08/09 | 1,495 | 1,557 | 1,495 | 1,524 | 900 |
| 2024/08/07 | 1,370 | 1,490 | 1,370 | 1,489 | 700 |
| 2024/08/06 | 1,300 | 1,400 | 1,300 | 1,400 | 12,300 |
| 2024/08/05 | 1,507 | 1,536 | 1,330 | 1,330 | 4,800 |
| 2024/08/02 | 1,573 | 1,573 | 1,573 | 1,573 | 5,100 |
| 2024/08/01 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2024/07/31 | 1,580 | 1,597 | 1,560 | 1,597 | 1,100 |
| 2024/07/30 | 1,572 | 1,577 | 1,571 | 1,577 | 800 |
| 2024/07/29 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2024/07/26 | 1,582 | 1,583 | 1,568 | 1,568 | 500 |
| 2024/07/25 | 1,560 | 1,582 | 1,560 | 1,582 | 200 |
| 2024/07/23 | 1,564 | 1,585 | 1,560 | 1,560 | 1,300 |
| 2024/07/22 | 1,567 | 1,567 | 1,564 | 1,564 | 600 |
| 2024/07/19 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2024/07/18 | 1,567 | 1,581 | 1,567 | 1,580 | 300 |
| 2024/07/17 | 1,583 | 1,583 | 1,580 | 1,580 | 300 |
| 2024/07/16 | 1,570 | 1,584 | 1,570 | 1,584 | 200 |
| 2024/07/11 | 1,563 | 1,568 | 1,563 | 1,568 | 300 |
| 2024/07/09 | 1,562 | 1,596 | 1,562 | 1,596 | 1,200 |
| 2024/07/08 | 1,566 | 1,577 | 1,566 | 1,566 | 900 |
| 2024/07/05 | 1,578 | 1,587 | 1,578 | 1,579 | 2,000 |
| 2024/07/04 | 1,566 | 1,584 | 1,566 | 1,584 | 400 |
| 2024/07/03 | 1,569 | 1,586 | 1,569 | 1,584 | 400 |
| 2024/07/02 | 1,565 | 1,574 | 1,565 | 1,574 | 200 |
| 2024/07/01 | 1,563 | 1,571 | 1,563 | 1,565 | 700 |
| 2024/06/28 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2024/06/27 | 1,576 | 1,587 | 1,570 | 1,587 | 2,300 |
| 2024/06/26 | 1,573 | 1,580 | 1,573 | 1,579 | 900 |
| 2024/06/24 | 1,575 | 1,575 | 1,573 | 1,573 | 300 |
| 2024/06/21 | 1,555 | 1,575 | 1,555 | 1,575 | 900 |
| 2024/06/18 | 1,561 | 1,585 | 1,561 | 1,569 | 400 |
| 2024/06/17 | 1,585 | 1,585 | 1,555 | 1,555 | 300 |
| 2024/06/14 | 1,589 | 1,591 | 1,589 | 1,589 | 400 |
| 2024/06/13 | 1,590 | 1,590 | 1,589 | 1,589 | 300 |
| 2024/06/12 | 1,568 | 1,598 | 1,567 | 1,594 | 1,800 |
| 2024/06/11 | 1,555 | 1,567 | 1,555 | 1,567 | 300 |
| 2024/06/10 | 1,547 | 1,569 | 1,547 | 1,555 | 1,300 |
| 2024/06/07 | 1,550 | 1,569 | 1,547 | 1,547 | 300 |
| 2024/06/06 | 1,535 | 1,552 | 1,535 | 1,550 | 500 |
| 2024/06/05 | 1,564 | 1,570 | 1,512 | 1,530 | 2,200 |
| 2024/06/04 | 1,554 | 1,554 | 1,513 | 1,530 | 1,000 |
| 2024/06/03 | 1,555 | 1,565 | 1,540 | 1,540 | 1,000 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,555 | 1,000 |
| 2024/05/30 | 1,550 | 1,565 | 1,514 | 1,555 | 3,700 |
| 2024/05/29 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2024/05/28 | 1,564 | 1,564 | 1,535 | 1,550 | 2,900 |
| 2024/05/27 | 1,611 | 1,611 | 1,567 | 1,567 | 4,100 |
| 2024/05/24 | 1,536 | 1,547 | 1,535 | 1,535 | 900 |
| 2024/05/23 | 1,531 | 1,531 | 1,530 | 1,530 | 200 |
| 2024/05/22 | 1,569 | 1,569 | 1,522 | 1,535 | 2,400 |
| 2024/05/21 | 1,592 | 1,592 | 1,559 | 1,576 | 4,500 |
| 2024/05/20 | 1,551 | 1,569 | 1,466 | 1,559 | 23,700 |
| 2024/05/17 | 1,681 | 1,720 | 1,666 | 1,666 | 11,400 |
| 2024/05/16 | 1,699 | 1,699 | 1,674 | 1,694 | 2,600 |
| 2024/05/15 | 1,687 | 1,687 | 1,673 | 1,673 | 700 |