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
2009/12/30 39 39 39 39 1,000
2009/12/29 40 40 40 40 1,000
2009/12/28 40 40 39 39 2,000
2009/12/25 38 39 38 39 4,000
2009/12/24 40 40 40 40 4,000
2009/12/22 38 40 38 40 3,000
2009/12/21 41 41 41 41 1,000
2009/12/18 40 40 40 40 1,000
2009/12/17 41 41 38 39 4,000
2009/12/16 37 39 37 39 17,000
2009/12/14 38 41 38 41 2,000
2009/12/11 39 41 39 41 2,000
2009/12/10 39 41 39 41 2,000
2009/12/09 40 41 39 40 5,000
2009/12/08 40 41 40 41 6,000
2009/12/07 40 41 40 41 9,000
2009/12/04 39 40 39 40 4,000
2009/12/03 38 38 38 38 2,000
2009/12/02 38 38 38 38 2,000
2009/12/01 36 38 36 38 2,000
2009/11/30 36 38 36 38 4,000
2009/11/27 37 37 36 36 11,000
2009/11/26 39 39 39 39 1,000
2009/11/25 37 39 37 37 5,000
2009/11/24 37 39 37 38 20,000
2009/11/20 33 39 33 38 38,000
2009/11/19 35 35 33 35 20,000
2009/11/18 39 39 33 33 21,000
2009/11/17 33 35 33 34 12,000
2009/11/16 38 38 36 37 6,000
2009/11/11 40 40 40 40 1,000
2009/11/10 40 40 40 40 5,000
2009/11/09 38 40 38 40 8,000
2009/11/06 40 40 40 40 2,000
2009/11/05 40 40 40 40 4,000
2009/11/04 39 40 39 39 8,000
2009/11/02 40 40 40 40 9,000
2009/10/30 43 43 40 42 19,000
2009/10/29 42 43 42 43 4,000
2009/10/28 42 43 42 43 2,000
2009/10/27 42 43 42 43 5,000
2009/10/26 45 45 44 44 6,000
2009/10/23 45 45 44 44 5,000
2009/10/22 44 44 43 44 8,000
2009/10/21 45 45 45 45 6,000
2009/10/20 44 44 44 44 4,000
2009/10/19 44 44 44 44 1,000
2009/10/16 43 43 43 43 14,000
2009/10/15 45 45 44 44 4,000
2009/10/14 44 44 40 43 28,000
2009/10/13 46 46 45 45 8,000
2009/10/09 44 45 43 45 12,000
2009/10/08 44 44 43 43 12,000
2009/10/07 42 43 42 43 12,000
2009/10/06 40 47 40 42 117,000
2009/10/05 42 42 40 41 51,000
2009/10/02 40 49 40 42 281,000
2009/10/01 41 41 41 41 6,000
2009/09/30 42 42 40 41 14,000
2009/09/29 43 44 41 41 25,000
2009/09/28 45 45 40 45 72,000
2009/09/25 48 48 45 46 35,000
2009/09/24 52 52 48 48 28,000
2009/09/18 52 53 50 52 20,000
2009/09/17 52 52 51 51 7,000
2009/09/16 53 53 53 53 3,000
2009/09/15 52 52 51 52 21,000
2009/09/14 54 54 51 53 41,000
2009/09/11 54 56 53 54 26,000
2009/09/10 53 56 53 55 23,000
2009/09/09 54 55 54 55 12,000
2009/09/08 53 54 52 54 14,000
2009/09/07 54 54 53 54 13,000
2009/09/04 55 55 54 55 10,000
2009/09/03 55 61 55 55 246,000
2009/09/02 55 55 53 55 19,000
2009/09/01 55 56 54 56 36,000
2009/08/31 56 57 55 56 20,000
2009/08/28 56 57 56 57 23,000
2009/08/27 59 59 55 56 123,000
2009/08/26 63 63 58 58 104,000
2009/08/25 61 65 57 62 224,000
2009/08/24 59 61 59 61 167,000
2009/08/21 58 59 57 59 47,000
2009/08/20 59 60 56 58 54,000
2009/08/19 58 59 56 58 119,000
2009/08/18 53 67 53 61 860,000
2009/08/17 54 58 53 55 258,000
2009/08/14 65 67 58 58 521,000
2009/08/13 52 77 52 63 1,990,000
2009/08/12 51 52 51 52 3,000
2009/08/11 52 52 49 52 37,000
2009/08/10 51 52 51 52 9,000
2009/08/07 52 52 51 51 12,000
2009/08/06 51 52 51 52 9,000
2009/08/05 51 52 51 51 22,000
2009/08/04 52 52 51 52 51,000
2009/08/03 55 55 53 53 18,000
2009/07/31 55 55 53 55 24,000
2009/07/30 55 56 54 55 35,000
2009/07/29 55 55 53 55 33,000
2009/07/28 52 55 52 55 60,000
2009/07/27 53 53 51 52 20,000
2009/07/24 54 54 52 53 30,000
2009/07/23 52 54 51 53 60,000
2009/07/22 50 52 50 52 18,000
2009/07/21 52 52 49 52 33,000
2009/07/17 52 57 50 50 131,000
2009/07/16 50 52 50 52 36,000
2009/07/15 48 50 47 49 52,000
2009/07/14 48 52 48 51 39,000
2009/07/13 55 55 46 46 109,000
2009/07/10 56 57 53 53 128,000
2009/07/09 61 61 57 59 195,000
2009/07/08 62 63 59 62 500,000
2009/07/07 63 85 62 69 5,004,000
2009/07/06 61 65 60 60 146,000
2009/07/03 61 62 58 62 33,000
2009/07/02 60 65 55 61 352,000
2009/07/01 55 59 55 59 58,000
2009/06/30 52 54 52 54 17,000
2009/06/29 52 53 52 53 12,000
2009/06/26 52 53 51 53 5,000
2009/06/25 53 53 53 53 1,000
2009/06/24 54 54 50 52 30,000
2009/06/23 57 57 54 54 60,000
2009/06/22 53 55 52 55 49,000
2009/06/19 51 52 50 52 24,000
2009/06/18 51 52 47 51 70,000
2009/06/17 49 52 48 52 34,000
2009/06/16 51 51 49 50 18,000
2009/06/15 50 55 48 50 150,000
2009/06/12 49 50 48 50 94,000
2009/06/11 46 59 46 48 591,000
2009/06/10 45 46 44 45 32,000
2009/06/09 46 46 44 46 19,000
2009/06/08 46 46 44 45 28,000
2009/06/05 46 48 44 47 35,000
2009/06/04 46 47 44 45 17,000
2009/06/03 47 47 46 47 10,000
2009/06/02 47 48 46 47 11,000
2009/06/01 45 47 45 46 18,000
2009/05/29 49 49 45 46 95,000
2009/05/28 53 53 49 49 112,000
2009/05/27 45 59 45 55 738,000
2009/05/26 47 47 44 45 43,000
2009/05/25 51 51 46 49 109,000
2009/05/22 52 53 45 49 536,000
2009/05/21 36 63 36 57 1,364,000
2009/05/20 34 34 34 34 2,000
2009/05/15 34 34 34 34 1,000
2009/05/13 35 35 35 35 3,000
2009/05/11 34 34 34 34 2,000
2009/05/07 37 38 34 34 3,000
2009/05/01 33 33 33 33 3,000
2009/04/30 33 33 33 33 1,000
2009/04/27 35 35 35 35 2,000
2009/04/24 32 37 32 37 5,000
2009/04/23 32 32 32 32 1,000
2009/04/20 32 32 32 32 1,000
2009/04/17 30 40 30 40 17,000
2009/04/15 32 32 32 32 1,000
2009/04/13 31 32 31 32 2,000
2009/04/10 29 29 29 29 1,000
2009/04/09 28 30 28 30 9,000
2009/04/08 30 30 27 28 12,000
2009/04/07 29 29 29 29 1,000
2009/04/06 29 29 29 29 1,000
2009/04/03 27 28 27 28 3,000
2009/04/02 25 26 25 26 4,000
2009/04/01 25 25 25 25 1,000
2009/03/31 25 25 25 25 3,000
2009/03/27 27 27 27 27 1,000
2009/03/25 27 27 26 26 4,000
2009/03/24 24 25 24 25 12,000
2009/03/17 23 23 23 23 1,000
2009/03/16 23 23 23 23 1,000
2009/03/13 21 23 21 23 2,000
2009/03/12 21 22 21 22 5,000
2009/03/11 21 21 21 21 1,000
2009/03/10 21 21 21 21 1,000
2009/03/09 22 22 21 22 5,000
2009/03/05 23 23 23 23 1,000
2009/03/04 22 22 22 22 1,000
2009/03/02 23 23 23 23 1,000
2009/02/27 22 23 22 23 10,000
2009/02/26 22 23 22 23 6,000
2009/02/25 23 24 21 22 17,000
2009/02/24 23 23 23 23 10,000
2009/02/23 22 24 22 23 10,000
2009/02/20 25 25 25 25 3,000
2009/02/19 26 26 26 26 1,000
2009/02/18 26 26 24 25 6,000
2009/02/17 25 25 25 25 9,000
2009/02/16 25 25 25 25 2,000
2009/02/13 26 26 26 26 1,000
2009/02/12 27 27 26 26 3,000
2009/02/10 30 31 26 27 35,000
2009/02/09 28 28 28 28 3,000
2009/02/04 29 29 29 29 1,000
2009/01/30 28 28 28 28 4,000
2009/01/27 30 30 30 30 3,000
2009/01/26 29 30 29 30 8,000
2009/01/21 29 29 29 29 1,000
2009/01/16 30 30 30 30 1,000
2009/01/14 30 30 30 30 7,000
2009/01/13 29 29 29 29 1,000
2009/01/09 28 28 28 28 2,000
2009/01/07 28 29 28 29 12,000

このページの先頭へ