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
1991/12/27 1,490 1,490 1,490 1,490 3,000
1991/12/26 1,500 1,500 1,500 1,500 1,000
1991/12/24 1,460 1,500 1,460 1,500 8,000
1991/12/11 1,500 1,520 1,480 1,480 10,000
1991/12/05 1,480 1,480 1,480 1,480 3,000
1991/12/04 1,450 1,450 1,450 1,450 1,000
1991/11/27 1,500 1,530 1,500 1,530 5,000
1991/11/26 1,490 1,490 1,490 1,490 5,000
1991/11/25 1,490 1,490 1,490 1,490 1,000
1991/11/22 1,490 1,490 1,490 1,490 5,000
1991/11/19 1,530 1,530 1,500 1,500 5,000
1991/11/15 1,550 1,550 1,550 1,550 2,000
1991/11/14 1,590 1,590 1,590 1,590 15,000
1991/11/13 1,590 1,590 1,590 1,590 15,000
1991/11/08 1,650 1,650 1,610 1,610 2,000
1991/11/06 1,700 1,700 1,700 1,700 2,000
1991/10/29 1,750 1,750 1,750 1,750 1,000
1991/10/25 1,780 1,780 1,780 1,780 3,000
1991/10/22 1,780 1,780 1,780 1,780 3,000
1991/10/21 1,780 1,780 1,780 1,780 1,000
1991/10/08 1,810 1,810 1,800 1,800 2,000
1991/10/07 1,810 1,810 1,810 1,810 1,000
1991/10/03 1,810 1,810 1,810 1,810 1,000
1991/09/24 1,930 1,930 1,920 1,920 3,000
1991/09/11 1,930 1,940 1,930 1,940 2,000
1991/09/09 1,950 1,950 1,950 1,950 1,000
1991/09/02 2,100 2,100 2,080 2,080 2,000
1991/08/30 2,150 2,150 2,120 2,120 2,000
1991/08/28 2,160 2,160 2,160 2,160 1,000
1991/08/27 2,150 2,200 2,150 2,200 3,000
1991/08/26 2,100 2,100 2,100 2,100 1,000
1991/08/21 2,050 2,050 2,050 2,050 1,000
1991/08/19 2,070 2,070 2,070 2,070 4,000
1991/08/14 2,240 2,240 2,240 2,240 1,000
1991/08/12 2,250 2,250 2,250 2,250 1,000
1991/08/08 2,350 2,350 2,350 2,350 1,000
1991/08/06 2,380 2,380 2,380 2,380 2,000
1991/08/05 2,380 2,380 2,380 2,380 1,000
1991/07/31 2,350 2,390 2,350 2,390 5,000
1991/07/26 2,420 2,430 2,420 2,420 4,000
1991/07/25 2,430 2,430 2,430 2,430 2,000
1991/07/23 2,460 2,460 2,460 2,460 1,000
1991/07/19 2,430 2,430 2,430 2,430 1,000
1991/07/18 2,450 2,450 2,450 2,450 4,000
1991/07/17 2,450 2,460 2,450 2,460 7,000
1991/07/16 2,460 2,460 2,460 2,460 5,000
1991/07/15 2,460 2,460 2,460 2,460 1,000
1991/07/12 2,500 2,500 2,500 2,500 4,000
1991/07/11 2,500 2,500 2,500 2,500 2,000
1991/07/09 2,500 2,500 2,500 2,500 3,000
1991/07/08 2,560 2,600 2,560 2,600 6,000
1991/07/05 2,500 2,500 2,500 2,500 1,000
1991/07/03 2,650 2,650 2,650 2,650 3,000
1991/07/01 2,680 2,680 2,680 2,680 1,000
1991/06/28 2,720 2,720 2,680 2,680 4,000
1991/06/27 2,610 2,730 2,610 2,680 7,000
1991/06/26 2,590 2,590 2,580 2,590 10,000
1991/06/25 2,590 2,590 2,590 2,590 1,000
1991/06/24 2,510 2,590 2,510 2,590 5,000
1991/06/21 2,420 2,450 2,420 2,450 2,000
1991/06/20 2,410 2,420 2,410 2,420 3,000
1991/06/18 2,400 2,400 2,400 2,400 1,000
1991/06/17 2,380 2,400 2,380 2,400 6,000
1991/06/14 2,360 2,370 2,360 2,370 3,000
1991/06/13 2,330 2,330 2,330 2,330 6,000
1991/06/12 2,300 2,300 2,300 2,300 4,000
1991/06/07 2,360 2,360 2,360 2,360 6,000
1991/06/05 2,350 2,350 2,350 2,350 1,000
1991/06/04 2,360 2,360 2,360 2,360 2,000
1991/05/31 2,400 2,400 2,400 2,400 1,000
1991/05/27 2,400 2,400 2,400 2,400 2,000
1991/05/23 2,390 2,390 2,390 2,390 1,000
1991/05/21 2,370 2,370 2,370 2,370 2,000
1991/05/16 2,490 2,490 2,490 2,490 1,000
1991/05/14 2,470 2,470 2,470 2,470 1,000
1991/05/10 2,470 2,470 2,470 2,470 1,000
1991/05/08 2,370 2,370 2,370 2,370 1,000
1991/05/07 2,370 2,370 2,370 2,370 1,000
1991/05/01 2,380 2,380 2,350 2,350 2,000
1991/04/26 2,390 2,390 2,380 2,380 9,000
1991/04/24 2,440 2,460 2,420 2,460 15,000
1991/04/12 2,460 2,460 2,460 2,460 1,000
1991/04/11 2,460 2,460 2,460 2,460 1,000
1991/04/09 2,460 2,460 2,460 2,460 1,000
1991/04/04 2,460 2,460 2,460 2,460 2,000
1991/04/03 2,460 2,460 2,460 2,460 4,000
1991/03/27 2,460 2,460 2,460 2,460 1,000
1991/03/26 0 0 0 0 0
1991/03/26 1 -> 1.10 分割
1991/03/25 2,800 2,800 2,800 2,800 1,000
1991/03/20 2,780 2,790 2,750 2,750 5,000
1991/03/19 2,840 2,840 2,840 2,840 8,000
1991/03/18 2,900 2,900 2,860 2,870 57,000
1991/03/15 2,900 2,900 2,900 2,900 57,000
1991/03/14 2,900 2,900 2,900 2,900 5,000
1991/03/13 2,900 2,900 2,900 2,900 3,000
1991/03/12 2,900 2,900 2,900 2,900 6,000
1991/03/11 2,910 2,910 2,900 2,900 26,000
1991/03/08 2,850 2,900 2,830 2,900 19,000
1991/03/07 2,800 2,800 2,790 2,790 12,000
1991/03/06 2,850 2,860 2,810 2,840 16,000
1991/03/05 2,780 2,800 2,780 2,800 5,000
1991/03/04 2,800 2,800 2,780 2,780 9,000
1991/03/01 2,650 2,680 2,650 2,660 13,000
1991/02/28 2,540 2,550 2,540 2,550 5,000
1991/02/27 2,480 2,480 2,480 2,480 13,000
1991/02/26 2,420 2,420 2,420 2,420 1,000
1991/02/25 2,520 2,520 2,520 2,520 3,000
1991/02/22 2,500 2,510 2,500 2,510 10,000
1991/02/21 2,450 2,450 2,450 2,450 1,000
1991/02/20 2,470 2,480 2,450 2,450 8,000
1991/02/19 2,500 2,540 2,500 2,510 13,000
1991/02/18 2,450 2,500 2,450 2,500 14,000
1991/02/15 2,350 2,500 2,340 2,450 26,000
1991/02/14 2,340 2,340 2,320 2,340 4,000
1991/02/12 2,320 2,320 2,260 2,320 10,000
1991/02/07 2,230 2,230 2,230 2,230 13,000
1991/02/06 2,220 2,230 2,220 2,230 5,000
1991/02/01 2,200 2,200 2,200 2,200 21,000
1991/01/31 2,150 2,150 2,150 2,150 1,000
1991/01/30 2,200 2,200 2,200 2,200 1,000
1991/01/28 2,220 2,220 2,220 2,220 1,000
1991/01/25 2,220 2,220 2,220 2,220 2,000
1991/01/21 2,230 2,230 2,230 2,230 1,000
1991/01/18 2,250 2,250 2,250 2,250 2,000
1991/01/17 2,250 2,250 2,250 2,250 1,000
1991/01/16 2,250 2,250 2,250 2,250 2,000
1991/01/11 2,300 2,310 2,300 2,310 2,000
1991/01/09 2,300 2,300 2,300 2,300 1,000
1991/01/08 2,300 2,300 2,300 2,300 3,000

このページの先頭へ