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
2008/12/29 28 28 28 28 15,000
2008/12/26 27 29 27 29 4,000
2008/12/24 28 28 27 27 9,000
2008/12/19 28 28 28 28 3,000
2008/12/16 27 27 27 27 1,000
2008/12/15 27 31 27 28 21,000
2008/12/12 27 27 27 27 2,000
2008/12/10 27 30 27 29 6,000
2008/12/09 26 26 26 26 1,000
2008/12/08 26 26 26 26 1,000
2008/12/05 25 27 25 26 3,000
2008/12/04 27 27 24 24 19,000
2008/12/02 29 29 29 29 2,000
2008/12/01 27 28 27 28 3,000
2008/11/28 27 29 27 29 8,000
2008/11/27 22 30 22 30 14,000
2008/11/26 29 32 29 32 5,000
2008/11/25 29 29 29 29 3,000
2008/11/20 29 29 29 29 1,000
2008/11/19 31 31 30 30 7,000
2008/11/13 32 32 32 32 1,000
2008/11/12 31 33 31 33 2,000
2008/11/10 31 31 31 31 1,000
2008/11/05 32 33 32 33 6,000
2008/11/04 29 31 29 31 2,000
2008/10/31 31 31 30 31 7,000
2008/10/30 26 27 26 27 9,000
2008/10/29 28 29 25 26 22,000
2008/10/28 25 25 25 25 6,000
2008/10/27 28 28 28 28 2,000
2008/10/24 33 33 30 30 9,000
2008/10/23 30 33 27 33 24,000
2008/10/22 31 33 31 33 4,000
2008/10/21 30 31 30 31 5,000
2008/10/20 26 30 26 30 7,000
2008/10/17 31 31 29 29 14,000
2008/10/16 31 31 30 30 7,000
2008/10/15 32 32 32 32 6,000
2008/10/14 31 33 31 33 5,000
2008/10/10 26 31 26 29 23,000
2008/10/09 32 35 31 35 11,000
2008/10/08 29 29 29 29 8,000
2008/10/07 30 30 25 30 31,000
2008/10/06 34 34 29 30 32,000
2008/10/03 36 36 36 36 2,000
2008/10/02 38 38 38 38 2,000
2008/09/30 39 39 39 39 10,000
2008/09/29 40 40 40 40 2,000
2008/09/26 41 41 41 41 2,000
2008/09/25 39 39 39 39 1,000
2008/09/24 43 43 42 42 6,000
2008/09/22 42 42 42 42 3,000
2008/09/18 40 40 39 40 8,000
2008/09/17 39 39 39 39 5,000
2008/09/16 41 46 41 41 34,000
2008/09/12 46 46 41 43 14,000
2008/09/11 41 49 41 46 37,000
2008/09/10 39 40 39 40 8,000
2008/09/09 38 41 38 40 17,000
2008/09/08 40 41 40 41 3,000
2008/09/04 38 40 38 38 9,000
2008/09/03 43 43 38 38 7,000
2008/09/02 45 45 45 45 1,000
2008/09/01 43 44 43 44 9,000
2008/08/29 43 44 43 44 5,000
2008/08/26 46 46 43 43 3,000
2008/08/25 46 47 46 47 9,000
2008/08/22 46 46 46 46 1,000
2008/08/21 44 46 44 46 5,000
2008/08/20 43 43 43 43 1,000
2008/08/19 43 45 43 43 11,000
2008/08/18 45 46 43 43 8,000
2008/08/15 45 45 43 45 8,000
2008/08/14 46 47 46 46 26,000
2008/08/13 46 49 46 49 9,000
2008/08/12 52 52 46 46 35,000
2008/08/11 54 54 53 53 14,000
2008/08/08 58 58 58 58 1,000
2008/08/06 56 56 54 54 6,000
2008/08/05 61 61 61 61 2,000
2008/08/04 56 62 56 62 5,000
2008/08/01 59 61 59 61 3,000
2008/07/31 60 60 60 60 12,000
2008/07/30 61 61 61 61 2,000
2008/07/29 60 60 60 60 1,000
2008/07/28 60 60 60 60 2,000
2008/07/25 60 61 60 61 2,000
2008/07/24 59 61 59 60 9,000
2008/07/23 58 59 58 59 3,000
2008/07/22 60 60 57 60 7,000
2008/07/18 62 62 60 62 9,000
2008/07/17 63 64 63 64 3,000
2008/07/15 64 64 62 63 28,000
2008/07/14 64 64 64 64 1,000
2008/07/11 64 64 64 64 1,000
2008/07/10 65 65 64 64 2,000
2008/07/09 64 64 64 64 2,000
2008/07/08 66 66 64 64 11,000
2008/07/07 65 66 65 66 13,000
2008/07/04 67 67 65 65 14,000
2008/07/03 67 67 65 65 61,000
2008/07/02 64 75 63 67 298,000
2008/07/01 65 65 62 64 17,000
2008/06/30 65 66 65 65 15,000
2008/06/27 64 67 63 67 17,000
2008/06/26 67 67 65 65 30,000
2008/06/25 68 68 67 67 12,000
2008/06/24 68 68 67 68 12,000
2008/06/23 67 70 66 68 33,000
2008/06/20 69 69 67 68 20,000
2008/06/19 69 69 68 68 9,000
2008/06/18 70 70 69 70 34,000
2008/06/17 68 69 68 69 18,000
2008/06/16 68 70 67 69 54,000
2008/06/13 68 69 68 68 48,000
2008/06/12 66 70 66 68 50,000
2008/06/11 66 68 65 68 78,000
2008/06/10 70 70 67 68 97,000
2008/06/09 70 71 68 71 65,000
2008/06/06 76 77 70 71 400,000
2008/06/05 78 94 72 76 3,687,000
2008/06/04 70 70 67 68 88,000
2008/06/03 67 75 66 68 153,000
2008/06/02 68 68 67 67 41,000
2008/05/30 70 70 68 68 64,000
2008/05/29 70 70 68 70 38,000
2008/05/28 70 71 68 71 82,000
2008/05/27 70 70 69 70 31,000
2008/05/26 72 72 67 70 70,000
2008/05/23 67 76 67 72 444,000
2008/05/22 67 67 66 67 41,000
2008/05/21 69 71 68 68 118,000
2008/05/20 71 71 67 69 74,000
2008/05/19 72 72 70 71 38,000
2008/05/16 71 72 69 72 82,000
2008/05/15 74 74 71 72 102,000
2008/05/14 74 81 72 74 965,000
2008/05/13 71 76 69 71 248,000
2008/05/12 70 70 68 70 65,000
2008/05/09 71 72 69 70 56,000
2008/05/08 73 76 70 70 204,000
2008/05/07 72 75 70 73 191,000
2008/05/02 75 75 71 72 175,000
2008/05/01 81 81 71 75 354,000
2008/04/30 77 91 75 81 2,628,000
2008/04/28 78 80 72 72 557,000
2008/04/25 99 100 76 82 1,063,000
2008/04/24 102 118 85 89 3,664,000
2008/04/23 63 91 62 88 1,713,000
2008/04/22 60 67 59 62 163,000
2008/04/21 60 62 58 60 114,000
2008/04/18 58 73 58 63 773,000
2008/04/17 56 58 56 58 35,000
2008/04/16 55 56 55 56 24,000
2008/04/15 58 58 54 57 127,000
2008/04/14 54 67 54 58 608,000
2008/04/11 55 58 54 54 65,000
2008/04/10 54 71 53 55 615,000
2008/04/09 52 53 52 53 16,000
2008/04/08 54 55 54 55 8,000
2008/04/07 54 55 54 54 17,000
2008/04/04 56 61 50 54 56,000
2008/04/03 55 56 53 55 9,000
2008/04/02 50 56 50 56 48,000
2008/04/01 53 53 53 53 1,000
2008/03/31 53 55 52 55 6,000
2008/03/28 53 53 53 53 2,000
2008/03/27 53 53 53 53 2,000
2008/03/25 54 55 53 55 19,000
2008/03/24 53 56 52 54 20,000
2008/03/21 53 53 53 53 1,000
2008/03/19 54 54 51 51 4,000
2008/03/18 47 55 47 50 12,000
2008/03/17 50 50 45 45 9,000
2008/03/14 54 56 54 56 27,000
2008/03/13 52 55 50 55 16,000
2008/03/12 50 52 50 52 7,000
2008/03/11 50 55 45 49 35,000
2008/03/10 47 65 45 47 420,000
2008/03/07 48 49 48 48 8,000
2008/03/06 48 49 46 49 21,000
2008/03/05 49 49 49 49 5,000
2008/03/04 49 51 49 51 7,000
2008/03/03 49 51 49 51 8,000
2008/02/29 54 54 53 53 4,000
2008/02/28 55 58 54 54 29,000
2008/02/27 53 55 53 55 22,000
2008/02/26 52 52 51 51 10,000
2008/02/25 53 54 52 52 11,000
2008/02/22 52 53 51 51 26,000
2008/02/21 54 55 51 55 43,000
2008/02/20 51 67 48 54 416,000
2008/02/19 47 58 47 48 78,000
2008/02/18 46 46 46 46 1,000
2008/02/15 49 50 47 50 5,000
2008/02/13 48 51 45 49 63,000
2008/02/12 49 49 48 48 9,000
2008/02/08 51 52 48 51 70,000
2008/02/07 52 64 50 52 570,000
2008/02/06 51 51 50 50 28,000
2008/02/05 53 58 50 53 62,000
2008/02/04 52 54 51 53 97,000
2008/02/01 60 60 50 56 373,000
2008/01/31 47 73 47 65 904,000
2008/01/30 44 44 40 43 4,000
2008/01/29 38 44 38 44 35,000
2008/01/28 40 42 39 41 41,000
2008/01/25 38 39 32 38 49,000
2008/01/24 41 41 38 39 24,000
2008/01/23 42 42 41 41 22,000
2008/01/22 43 43 43 43 1,000
2008/01/21 45 45 41 41 4,000
2008/01/18 40 49 36 49 40,000
2008/01/17 38 40 36 40 45,000
2008/01/16 41 43 38 43 17,000
2008/01/15 46 46 40 44 100,000
2008/01/11 48 48 47 47 38,000
2008/01/10 52 52 50 50 7,000
2008/01/09 52 52 50 50 13,000
2008/01/08 54 54 49 51 39,000
2008/01/07 53 56 53 53 17,000
2008/01/04 54 58 52 58 7,000

このページの先頭へ