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
2026/09/30 322 322 318 322 2,100
2026/09/29 325 334 317 327 1,200
2026/09/28 349 349 340 341 1,700
2026/09/25 351 360 344 351 3,100
2026/09/24 343 362 340 359 4,800
2026/09/18 363 372 363 367 11,800
2026/09/17 370 380 354 363 12,900
2026/09/16 374 375 373 373 1,900
2026/09/15 378 378 373 374 1,700
2026/09/14 373 379 370 370 5,700
2026/09/11 370 375 370 373 3,200
2026/09/10 366 375 366 370 1,800
2026/09/09 360 380 359 370 7,600
2026/09/08 360 362 358 358 2,600
2026/09/07 354 378 348 360 17,600
2026/09/04 345 359 345 356 19,500
2026/09/03 366 366 337 343 63,000
2026/09/02 459 459 382 382 86,900
2026/09/01 443 507 391 462 89,600
2026/08/31 347 427 335 427 88,700
2026/08/28 332 399 332 347 70,300
2026/08/27 325 340 325 326 6,500
2026/08/26 321 330 321 325 10,300
2026/08/25 319 323 317 323 1,200
2026/08/24 318 322 315 318 2,400
2026/08/21 318 324 318 318 1,700
2026/08/20 317 322 317 321 2,000
2026/08/19 317 328 315 328 2,200
2026/08/18 321 334 312 317 11,900
2026/08/17 325 326 321 321 4,200
2026/08/14 328 329 323 325 1,500
2026/08/13 325 325 325 325 100
2026/08/12 324 326 315 326 1,300
2026/08/10 325 333 324 324 2,400
2026/08/07 326 334 325 325 1,400
2026/08/06 327 328 325 325 1,000
2026/08/05 331 332 328 328 700
2026/08/04 336 341 328 337 2,400
2026/08/03 328 328 328 328 200
2026/07/31 329 336 325 335 2,600
2026/07/30 338 346 320 330 9,400
2026/07/29 352 352 339 345 5,100
2026/07/28 357 357 350 352 1,800
2026/07/27 359 364 358 358 900
2026/07/24 371 371 356 356 2,800
2026/07/23 364 369 361 368 1,500
2026/07/22 356 363 356 363 700
2026/07/21 356 356 356 356 100
2026/07/17 363 363 356 356 1,300
2026/07/16 361 361 361 361 100
2026/07/15 360 360 360 360 1,000
2026/07/14 366 366 350 360 3,800
2026/07/10 363 370 363 369 1,700
2026/07/09 369 369 363 363 2,700
2026/07/08 360 366 353 365 3,200
2026/07/07 352 359 350 352 1,400
2026/07/06 344 354 344 354 1,200
2026/07/03 347 351 347 350 1,100
2026/07/02 352 353 352 353 1,200
2026/07/01 354 354 350 350 400
2026/06/30 350 354 350 354 300
2026/06/29 350 362 350 355 1,400
2026/06/26 355 356 355 356 200
2026/06/25 357 359 355 355 1,200
2026/06/24 359 365 359 365 600
2026/06/23 367 367 353 353 2,500
2026/06/22 369 369 357 360 600
2026/06/19 370 371 361 369 2,300
2026/06/18 370 370 370 370 1,100
2026/06/17 369 374 366 373 4,200
2026/06/16 382 385 382 385 900
2026/06/15 387 390 387 389 1,200
2026/06/12 373 392 373 389 7,300
2026/06/11 375 375 371 373 2,200
2026/06/10 371 371 371 371 1,000
2026/06/09 377 380 377 379 1,500
2026/06/08 378 378 372 373 2,600
2026/06/05 382 383 382 383 800
2026/06/04 372 383 372 383 2,000
2026/06/03 368 372 366 366 800
2026/06/02 367 370 367 368 700
2026/06/01 375 377 373 374 2,300
2026/05/29 379 385 379 382 2,300
2026/05/28 383 383 379 380 2,200
2026/05/27 390 390 380 383 5,900
2026/05/26 385 394 382 388 5,600
2026/05/25 383 390 371 385 8,500
2026/05/22 381 382 357 382 29,000
2026/05/21 435 435 379 381 50,500
2026/05/20 358 435 358 435 110,500
2026/05/19 356 356 346 355 6,700
2026/05/18 348 355 343 350 3,600
2026/05/15 365 365 354 356 3,600
2026/05/14 361 367 361 366 3,100
2026/05/13 365 366 364 365 1,800
2026/05/12 370 375 367 367 5,400
2026/05/11 371 372 369 370 3,100
2026/05/08 360 368 360 363 4,200
2026/05/07 355 364 355 360 1,500
2026/05/01 354 386 344 355 12,100
2026/04/30 357 357 333 346 16,900
2026/04/28 366 370 357 357 5,100
2026/04/27 372 372 357 366 2,900
2026/04/24 391 396 354 372 10,200
2026/04/23 388 391 386 391 2,800
2026/04/22 400 400 370 392 6,500
2026/04/21 405 405 399 400 10,100
2026/04/20 415 415 407 407 2,400
2026/04/17 420 421 417 417 13,600
2026/04/16 435 461 419 420 79,800
2026/04/15 490 499 486 499 3,800
2026/04/14 490 491 484 490 3,000
2026/04/13 494 494 490 490 1,200
2026/04/10 485 521 485 494 9,300
2026/04/09 492 492 485 485 5,300
2026/04/08 500 506 488 498 10,600
2026/04/07 508 517 490 506 9,500
2026/04/06 511 521 490 513 26,600
2026/04/03 515 521 508 513 7,100
2026/03/27 616 616 576 605 40,900
2026/03/26 625 626 575 576 43,500
2026/03/25 615 650 600 635 115,300
2026/03/24 725 746 665 665 91,000
2026/03/23 910 910 815 815 174,900
2026/03/19 659 760 620 760 103,600
2026/03/18 615 690 613 660 18,500
2026/03/17 604 632 602 625 6,200
2026/03/16 612 613 602 605 1,500
2026/03/13 590 612 590 612 7,100
2026/03/12 590 596 590 594 2,800
2026/03/11 595 595 568 590 8,100
2026/03/10 610 616 599 599 6,500
2026/03/09 630 633 585 610 15,700
2026/03/06 660 666 617 620 21,000
2026/03/05 638 700 632 670 13,800
2026/03/05 1 -> 5.00 分割
2026/03/04 3,310 3,420 3,130 3,340 2,500
2026/03/03 3,730 3,730 3,210 3,380 7,200
2026/03/02 3,700 3,880 3,425 3,730 7,300
2026/02/27 3,915 3,920 3,510 3,735 15,500
2026/02/26 4,040 4,740 3,500 3,845 61,100
2026/02/25 3,270 3,270 3,270 3,270 3,600
2026/02/24 2,770 2,770 2,770 2,770 2,500
2026/02/20 2,270 2,270 2,250 2,270 1,000
2026/02/19 2,335 2,335 2,215 2,270 3,400
2026/02/18 2,662 2,662 2,330 2,335 17,600
2026/02/17 2,140 2,631 2,140 2,631 19,700
2026/02/16 2,223 2,224 2,131 2,131 700
2026/02/13 2,223 2,223 2,223 2,223 100
2026/02/12 2,222 2,223 2,222 2,223 200
2026/02/10 2,236 2,237 2,222 2,222 1,400
2026/02/09 2,234 2,236 2,234 2,236 400
2026/02/06 2,234 2,234 2,234 2,234 300
2026/02/05 2,234 2,234 2,234 2,234 100
2026/02/04 2,232 2,234 2,202 2,234 900
2026/02/03 2,232 2,232 2,232 2,232 100
2026/02/02 2,132 2,182 2,132 2,182 200
2026/01/30 2,117 2,132 2,117 2,132 700
2026/01/29 2,249 2,249 2,196 2,196 3,000
2026/01/28 2,250 2,299 2,201 2,299 800
2026/01/27 2,270 2,300 2,270 2,300 200
2026/01/26 2,284 2,287 2,270 2,270 1,000
2026/01/23 2,276 2,284 2,250 2,284 600
2026/01/22 2,240 2,286 2,240 2,276 2,000
2026/01/21 2,200 2,241 2,200 2,240 1,300
2026/01/20 2,178 2,225 2,178 2,225 1,900
2026/01/19 2,095 2,178 2,095 2,178 5,300
2026/01/16 2,024 2,080 2,023 2,077 3,000
2026/01/15 2,048 2,048 2,037 2,037 400
2026/01/14 2,000 2,048 2,000 2,048 2,400
2026/01/13 2,074 2,076 2,050 2,050 900
2026/01/08 2,034 2,034 2,034 2,034 200
2026/01/07 2,032 2,058 2,030 2,030 1,200
2026/01/06 2,012 2,059 2,012 2,032 700
2026/01/05 2,060 2,060 2,005 2,005 2,700
2025/12/30 2,054 2,060 2,054 2,060 400
2025/12/29 2,051 2,051 2,040 2,040 600
2025/12/26 2,010 2,020 2,010 2,020 900
2025/12/25 1,979 2,048 1,979 2,048 800
2025/12/24 2,026 2,026 1,988 1,990 1,300
2025/12/23 2,119 2,119 2,021 2,026 1,900
2025/12/22 2,110 2,120 2,005 2,085 11,900
2025/12/19 1,820 1,850 1,820 1,850 200
2025/12/18 1,834 1,834 1,818 1,818 1,600
2025/12/17 1,830 1,874 1,830 1,874 400
2025/12/16 1,830 1,830 1,830 1,830 100
2025/12/15 1,865 1,865 1,836 1,846 4,100
2025/12/12 1,910 1,950 1,890 1,890 800
2025/12/11 1,853 1,986 1,853 1,948 3,700
2025/12/10 1,879 1,879 1,870 1,870 400
2025/12/09 1,782 1,881 1,782 1,881 1,200
2025/12/08 1,899 1,899 1,773 1,804 2,800
2025/12/05 1,875 1,913 1,875 1,875 3,100
2025/12/04 1,995 1,995 1,955 1,955 300
2025/12/03 1,936 1,972 1,936 1,972 900
2025/12/02 1,865 1,976 1,865 1,976 5,000
2025/12/01 1,922 1,930 1,872 1,872 900
2025/11/28 2,000 2,000 1,910 1,935 800
2025/11/27 2,000 2,032 1,952 2,000 800
2025/11/26 1,999 2,052 1,999 2,000 1,600
2025/11/25 2,175 2,175 2,039 2,049 2,900

このページの先頭へ