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
2007/12/28 56 61 56 61 6,000
2007/12/27 54 55 52 55 40,000
2007/12/26 55 55 55 55 2,000
2007/12/25 55 57 52 54 17,000
2007/12/21 57 57 50 52 26,000
2007/12/20 60 61 54 57 66,000
2007/12/19 67 67 61 64 30,000
2007/12/18 70 70 70 70 3,000
2007/12/17 70 70 70 70 5,000
2007/12/14 73 73 71 71 7,000
2007/12/13 75 75 74 74 5,000
2007/12/12 76 76 76 76 1,000
2007/12/11 74 74 74 74 3,000
2007/12/10 76 76 76 76 2,000
2007/12/07 76 76 76 76 1,000
2007/12/06 76 76 76 76 1,000
2007/12/05 78 78 78 78 1,000
2007/12/04 70 75 70 75 42,000
2007/12/03 77 77 73 74 31,000
2007/11/30 80 80 76 78 22,000
2007/11/28 81 81 81 81 2,000
2007/11/26 81 82 81 82 5,000
2007/11/21 81 81 80 80 3,000
2007/11/20 81 81 80 80 4,000
2007/11/19 81 83 81 83 3,000
2007/11/16 82 82 82 82 1,000
2007/11/15 82 82 82 82 1,000
2007/11/14 82 82 82 82 1,000
2007/11/12 85 85 80 80 10,000
2007/11/09 85 85 85 85 2,000
2007/11/08 86 86 86 86 2,000
2007/11/07 89 89 89 89 2,000
2007/11/05 90 90 90 90 1,000
2007/10/31 90 90 90 90 2,000
2007/10/29 90 90 90 90 1,000
2007/10/25 92 92 92 92 6,000
2007/10/24 92 92 92 92 3,000
2007/10/17 90 90 89 89 3,000
2007/10/16 92 92 90 90 19,000
2007/10/15 92 92 92 92 2,000
2007/10/12 91 92 91 92 2,000
2007/10/11 92 92 92 92 1,000
2007/10/10 92 92 92 92 7,000
2007/10/09 91 91 91 91 2,000
2007/10/05 90 90 90 90 1,000
2007/10/04 90 90 89 90 6,000
2007/10/03 90 91 90 91 2,000
2007/10/02 88 90 88 90 7,000
2007/10/01 89 89 89 89 3,000
2007/09/28 93 93 90 90 5,000
2007/09/27 90 90 89 90 5,000
2007/09/26 91 91 90 90 4,000
2007/09/25 94 94 94 94 3,000
2007/09/20 94 94 94 94 1,000
2007/09/19 91 91 91 91 6,000
2007/09/14 82 90 82 90 2,000
2007/09/13 90 90 90 90 5,000
2007/09/12 91 91 91 91 1,000
2007/09/07 93 93 93 93 5,000
2007/09/06 97 97 95 95 7,000
2007/08/31 97 97 97 97 2,000
2007/08/30 97 97 97 97 2,000
2007/08/29 99 99 99 99 3,000
2007/08/28 99 99 99 99 2,000
2007/08/27 100 100 99 99 2,000
2007/08/24 95 101 95 101 4,000
2007/08/21 99 99 93 93 12,000
2007/08/17 100 100 98 98 7,000
2007/08/16 100 100 100 100 1,000
2007/08/15 101 101 100 100 2,000
2007/08/13 100 103 100 103 4,000
2007/08/09 104 104 104 104 1,000
2007/08/08 104 104 104 104 1,000
2007/08/06 105 105 101 101 5,000
2007/08/03 105 105 105 105 2,000
2007/08/02 106 106 101 101 4,000
2007/08/01 105 105 104 104 2,000
2007/07/31 105 105 103 104 10,000
2007/07/30 101 105 95 105 29,000
2007/07/27 106 108 101 108 33,000
2007/07/24 109 112 109 112 3,000
2007/07/23 110 110 109 109 4,000
2007/07/20 110 110 110 110 2,000
2007/07/19 111 111 110 111 11,000
2007/07/18 112 112 112 112 1,000
2007/07/17 112 112 112 112 1,000
2007/07/13 115 115 112 112 7,000
2007/07/10 115 116 115 115 3,000
2007/07/09 116 116 115 115 3,000
2007/07/06 116 116 116 116 1,000
2007/07/05 116 122 115 115 29,000
2007/07/04 115 129 114 114 54,000
2007/07/03 114 114 113 113 2,000
2007/07/02 111 116 111 116 18,000
2007/06/29 113 118 111 111 47,000
2007/06/28 118 118 113 114 38,000
2007/06/27 118 118 114 118 33,000
2007/06/26 115 119 114 118 35,000
2007/06/25 118 119 116 118 12,000
2007/06/22 116 118 114 118 7,000
2007/06/21 113 113 113 113 1,000
2007/06/20 113 113 113 113 1,000
2007/06/19 114 115 111 115 4,000
2007/06/18 114 114 114 114 1,000
2007/06/15 111 112 111 112 11,000
2007/06/14 110 110 110 110 10,000
2007/06/13 110 110 110 110 1,000
2007/06/12 110 110 110 110 3,000
2007/06/11 108 108 107 107 3,000
2007/06/08 107 108 107 108 3,000
2007/06/07 108 108 108 108 2,000
2007/06/01 112 112 108 108 3,000
2007/05/28 110 110 105 105 5,000
2007/05/24 115 115 110 110 5,000
2007/05/21 108 108 108 108 2,000
2007/05/18 111 111 109 109 6,000
2007/05/16 111 111 111 111 1,000
2007/05/11 113 113 111 111 2,000
2007/05/09 113 113 111 113 4,000
2007/05/08 110 110 110 110 1,000
2007/05/07 110 110 110 110 1,000
2007/05/02 110 110 110 110 2,000
2007/04/27 113 113 113 113 1,000
2007/04/26 110 110 110 110 6,000
2007/04/25 110 110 110 110 2,000
2007/04/24 110 112 110 112 7,000
2007/04/23 110 110 106 106 3,000
2007/04/20 110 110 110 110 3,000
2007/04/19 110 110 110 110 3,000
2007/04/18 110 110 110 110 5,000
2007/04/17 110 110 110 110 4,000
2007/04/13 110 110 110 110 3,000
2007/04/12 110 110 110 110 2,000
2007/04/11 110 110 110 110 6,000
2007/04/10 110 110 110 110 1,000
2007/04/06 109 109 109 109 5,000
2007/04/04 111 111 110 110 9,000
2007/04/02 111 111 111 111 1,000
2007/03/29 113 113 113 113 2,000
2007/03/28 113 113 113 113 1,000
2007/03/27 114 114 113 113 95,000
2007/03/26 113 114 113 114 3,000
2007/03/22 112 113 112 113 2,000
2007/03/20 112 112 111 112 3,000
2007/03/13 112 113 112 112 6,000
2007/03/09 110 110 110 110 3,000
2007/03/07 111 112 110 110 4,000
2007/03/05 113 113 100 109 26,000
2007/03/01 113 114 113 114 13,000
2007/02/28 113 117 113 117 7,000
2007/02/27 121 122 121 121 4,000
2007/02/26 120 121 120 121 2,000
2007/02/23 118 120 118 120 10,000
2007/02/21 118 118 118 118 2,000
2007/02/20 117 117 117 117 1,000
2007/02/19 120 120 120 120 1,000
2007/02/15 117 117 117 117 4,000
2007/02/14 119 119 118 118 3,000
2007/02/13 120 120 120 120 1,000
2007/02/09 121 121 120 120 14,000
2007/02/08 122 122 122 122 1,000
2007/02/07 124 124 121 121 4,000
2007/02/06 123 123 123 123 1,000
2007/02/05 120 123 120 123 5,000
2007/02/02 117 121 117 121 5,000
2007/02/01 119 120 118 118 11,000
2007/01/31 122 122 121 121 8,000
2007/01/30 122 122 122 122 5,000
2007/01/29 126 126 122 124 14,000
2007/01/26 124 129 124 126 47,000
2007/01/25 122 124 121 123 13,000
2007/01/24 120 122 118 121 21,000
2007/01/23 114 119 114 119 18,000
2007/01/22 111 117 111 113 24,000
2007/01/19 110 111 108 110 13,000
2007/01/18 108 109 107 109 5,000
2007/01/17 108 108 108 108 3,000
2007/01/12 108 108 108 108 1,000
2007/01/10 106 106 106 106 2,000
2007/01/09 104 104 104 104 4,000
2007/01/04 106 106 106 106 1,000

このページの先頭へ