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
2026/07/17 363 363 356 356 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
2025/11/21 2,125 2,125 2,099 2,125 900
2025/11/20 2,235 2,235 2,071 2,147 6,000
2025/11/19 2,177 2,318 2,177 2,240 4,700
2025/11/18 1,969 2,164 1,946 2,139 10,800
2025/11/17 2,116 2,175 2,006 2,069 6,500
2025/11/14 2,130 2,269 2,113 2,113 5,500
2025/11/13 2,381 2,399 2,255 2,280 7,500
2025/11/12 2,549 2,637 2,431 2,431 24,000
2025/11/11 2,145 2,645 2,145 2,552 187,100
2025/11/10 1,978 2,145 1,944 2,145 16,000
2025/11/07 2,136 2,262 2,040 2,075 22,200
2025/11/06 1,980 2,250 1,960 2,236 38,400
2025/11/05 1,881 2,199 1,840 2,003 73,200
2025/11/04 1,600 1,970 1,586 1,900 46,500
2025/10/31 1,724 1,724 1,572 1,608 34,000
2025/10/30 1,831 1,980 1,719 1,720 48,700
2025/10/29 1,670 1,809 1,643 1,791 15,000
2025/10/28 1,625 1,726 1,625 1,654 8,000
2025/10/27 1,619 1,649 1,616 1,624 2,900
2025/10/24 1,574 1,650 1,574 1,622 8,000
2025/10/23 1,630 1,630 1,572 1,574 5,900
2025/10/22 1,535 1,666 1,535 1,653 6,000
2025/10/21 1,539 1,544 1,518 1,535 2,900
2025/10/20 1,552 1,552 1,504 1,545 2,000
2025/10/17 1,549 1,554 1,512 1,512 2,100
2025/10/16 1,579 1,579 1,503 1,570 2,000
2025/10/15 1,564 1,587 1,555 1,586 1,100
2025/10/14 1,603 1,611 1,557 1,557 2,000
2025/10/10 1,633 1,633 1,615 1,622 500
2025/10/09 1,597 1,627 1,597 1,618 600
2025/10/08 1,615 1,624 1,591 1,597 1,900
2025/10/07 1,633 1,640 1,616 1,616 3,300
2025/10/06 1,632 1,633 1,601 1,612 5,800
2025/10/03 1,728 1,730 1,672 1,672 4,900
2025/10/01 1,789 1,789 1,728 1,768 400
2025/09/30 1,730 1,799 1,722 1,799 1,600
2025/09/29 1,716 1,730 1,715 1,729 1,400
2025/09/26 1,756 1,760 1,730 1,730 1,700
2025/09/25 1,803 1,803 1,750 1,764 2,100
2025/09/24 1,794 1,794 1,793 1,794 700
2025/09/22 1,777 1,784 1,733 1,784 2,400
2025/09/19 1,765 1,782 1,758 1,777 1,800
2025/09/18 1,819 1,819 1,719 1,781 7,200
2025/09/17 1,829 1,840 1,828 1,828 800
2025/09/16 1,828 1,855 1,828 1,828 1,700
2025/09/12 1,850 1,879 1,833 1,846 1,600
2025/09/11 1,886 1,930 1,865 1,865 3,000
2025/09/10 1,820 1,970 1,818 1,906 11,500

このページの先頭へ