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
2010/12/30 37 37 37 37 1,000
2010/12/29 36 36 36 36 2,000
2010/12/28 0 0 0 37 0
2010/12/27 37 37 37 37 2,000
2010/12/24 36 37 36 37 5,000
2010/12/22 35 36 35 36 2,000
2010/12/21 36 37 36 37 4,000
2010/12/20 36 37 36 37 3,000
2010/12/17 35 36 35 36 6,000
2010/12/16 36 37 36 37 22,000
2010/12/15 0 0 0 36 0
2010/12/14 0 0 0 36 0
2010/12/13 36 36 36 36 3,000
2010/12/10 34 36 34 36 4,000
2010/12/09 34 36 34 34 7,000
2010/12/08 36 36 36 36 2,000
2010/12/07 0 0 0 36 0
2010/12/06 36 36 36 36 1,000
2010/12/03 0 0 0 36 0
2010/12/02 35 36 35 36 3,000
2010/12/01 0 0 0 35 0
2010/11/30 34 35 34 35 3,000
2010/11/29 35 35 35 35 3,000
2010/11/26 34 35 34 34 7,000
2010/11/25 36 36 34 35 5,000
2010/11/24 34 35 34 35 16,000
2010/11/22 34 34 34 34 3,000
2010/11/19 33 34 32 34 3,000
2010/11/18 0 0 0 33 0
2010/11/17 32 33 32 33 2,000
2010/11/16 0 0 0 34 0
2010/11/15 34 34 34 34 3,000
2010/11/12 0 0 0 33 0
2010/11/11 0 0 0 33 0
2010/11/10 33 33 33 33 2,000
2010/11/09 31 32 31 32 3,000
2010/11/08 32 32 31 32 4,000
2010/11/05 0 0 0 32 0
2010/11/04 30 32 30 32 4,000
2010/11/02 32 33 32 33 16,000
2010/11/01 31 33 30 33 5,000
2010/10/29 0 0 0 34 0
2010/10/28 34 34 34 34 2,000
2010/10/27 0 0 0 32 0
2010/10/26 31 32 31 32 3,000
2010/10/25 33 34 33 33 10,000
2010/10/22 0 0 0 33 0
2010/10/21 0 0 0 33 0
2010/10/20 0 0 0 33 0
2010/10/19 32 33 32 33 2,000
2010/10/18 34 34 30 32 13,000
2010/10/15 33 33 33 33 1,000
2010/10/14 30 32 30 32 9,000
2010/10/13 29 31 29 31 13,000
2010/10/12 30 31 28 28 25,000
2010/10/08 29 33 29 30 13,000
2010/10/07 0 0 0 33 0
2010/10/06 32 33 32 33 2,000
2010/10/05 0 0 0 33 0
2010/10/04 33 34 32 33 5,000
2010/10/01 31 33 31 33 2,000
2010/09/30 33 33 33 33 1,000
2010/09/29 32 34 32 32 7,000
2010/09/28 32 32 32 32 1,000
2010/09/27 33 33 31 32 7,000
2010/09/24 34 34 32 32 11,000
2010/09/22 33 34 33 34 11,000
2010/09/21 33 34 33 33 10,000
2010/09/17 32 33 32 32 12,000
2010/09/16 33 33 33 33 1,000
2010/09/15 32 34 32 33 21,000
2010/09/14 32 42 32 32 226,000
2010/09/13 32 32 30 31 19,000
2010/09/10 31 32 28 31 62,000
2010/09/09 32 38 31 32 157,000
2010/09/08 29 31 29 31 10,000
2010/09/07 0 0 0 30 0
2010/09/06 30 30 30 30 1,000
2010/09/03 30 31 30 30 3,000
2010/09/02 31 31 31 31 2,000
2010/09/01 0 0 0 30 0
2010/08/31 30 30 30 30 1,000
2010/08/30 30 31 29 29 18,000
2010/08/27 27 29 27 29 3,000
2010/08/26 30 30 30 30 1,000
2010/08/25 27 29 27 29 2,000
2010/08/24 29 30 27 29 21,000
2010/08/23 29 29 29 29 4,000
2010/08/20 29 29 28 29 9,000
2010/08/19 0 0 0 31 0
2010/08/18 0 0 0 31 0
2010/08/17 31 31 31 31 1,000
2010/08/16 30 32 30 32 5,000
2010/08/13 29 29 29 29 1,000
2010/08/12 28 29 27 28 16,000
2010/08/11 0 0 0 31 0
2010/08/10 30 31 30 31 7,000
2010/08/09 0 0 0 33 0
2010/08/06 0 0 0 33 0
2010/08/05 0 0 0 33 0
2010/08/04 0 0 0 33 0
2010/08/03 0 0 0 33 0
2010/08/02 0 0 0 33 0
2010/07/30 32 33 32 33 2,000
2010/07/29 0 0 0 33 0
2010/07/28 33 34 33 33 4,000
2010/07/27 34 34 34 34 1,000
2010/07/26 33 34 33 33 5,000
2010/07/23 33 33 33 33 1,000
2010/07/22 0 0 0 32 0
2010/07/21 31 32 31 32 2,000
2010/07/20 29 31 29 31 6,000
2010/07/16 33 33 30 32 7,000
2010/07/15 33 34 33 34 6,000
2010/07/14 32 33 31 32 12,000
2010/07/13 35 36 32 34 17,000
2010/07/12 0 0 0 38 0
2010/07/09 0 0 0 38 0
2010/07/08 0 0 0 38 0
2010/07/07 0 0 0 38 0
2010/07/06 0 0 0 38 0
2010/07/05 0 0 0 38 0
2010/07/02 0 0 0 38 0
2010/07/01 0 0 0 38 0
2010/06/30 0 0 0 38 0
2010/06/29 0 0 0 38 0
2010/06/28 0 0 0 38 0
2010/06/25 37 38 37 38 6,000
2010/06/24 39 39 37 38 6,000
2010/06/23 0 0 0 39 0
2010/06/22 0 0 0 39 0
2010/06/21 0 0 0 39 0
2010/06/18 38 39 38 39 3,000
2010/06/17 38 39 38 39 2,000
2010/06/16 38 40 38 40 4,000
2010/06/15 0 0 0 40 0
2010/06/14 39 40 39 40 2,000
2010/06/11 0 0 0 38 0
2010/06/10 0 0 0 38 0
2010/06/09 0 0 0 38 0
2010/06/08 0 0 0 38 0
2010/06/07 0 0 0 38 0
2010/06/04 0 0 0 38 0
2010/06/03 37 38 37 38 2,000
2010/06/02 37 37 37 37 1,000
2010/06/01 38 38 37 38 5,000
2010/05/31 38 38 38 38 1,000
2010/05/28 38 38 36 38 5,000
2010/05/27 37 37 37 37 1,000
2010/05/26 38 38 35 37 3,000
2010/05/25 0 0 0 37 0
2010/05/24 36 37 35 37 25,000
2010/05/21 34 36 33 36 6,000
2010/05/20 36 37 36 37 11,000
2010/05/19 35 36 34 36 7,000
2010/05/18 36 36 36 36 1,000
2010/05/17 37 38 35 35 11,000
2010/05/14 37 39 37 39 2,000
2010/05/13 0 0 0 38 0
2010/05/12 36 38 36 38 8,000
2010/05/11 36 39 36 38 14,000
2010/05/10 38 40 38 40 3,000
2010/05/07 38 40 38 40 9,000
2010/05/06 0 0 0 42 0
2010/04/30 42 42 41 42 16,000
2010/04/28 0 0 0 42 0
2010/04/27 42 42 42 42 1,000
2010/04/26 42 42 41 41 5,000
2010/04/23 42 42 42 42 2,000
2010/04/22 41 41 41 41 1,000
2010/04/21 0 0 0 43 0
2010/04/20 42 43 41 43 19,000
2010/04/19 0 0 0 43 0
2010/04/16 43 43 43 43 3,000
2010/04/15 42 42 42 42 5,000
2010/04/14 42 42 42 42 3,000
2010/04/13 42 42 41 42 17,000
2010/04/12 41 42 41 41 31,000
2010/04/09 42 42 42 42 1,000
2010/04/08 42 42 41 41 3,000
2010/04/07 42 42 41 41 10,000
2010/04/06 42 42 41 41 14,000
2010/04/05 41 42 40 42 16,000
2010/04/02 41 41 41 41 1,000
2010/04/01 40 40 38 40 9,000
2010/03/31 38 40 38 39 30,000
2010/03/30 37 38 37 38 11,000
2010/03/29 38 38 38 38 1,000
2010/03/26 37 38 36 37 10,000
2010/03/25 38 38 38 38 1,000
2010/03/24 38 39 38 39 8,000
2010/03/23 36 38 36 38 9,000
2010/03/19 35 38 35 38 14,000
2010/03/16 39 39 39 39 1,000
2010/03/15 37 38 37 38 5,000
2010/03/12 36 37 36 37 7,000
2010/03/11 36 38 34 37 32,000
2010/03/10 38 39 37 37 4,000
2010/03/04 37 38 37 38 3,000
2010/03/02 38 38 36 38 15,000
2010/02/26 37 38 37 37 14,000
2010/02/25 37 39 36 38 15,000
2010/02/24 39 39 38 38 6,000
2010/02/23 37 39 37 39 2,000
2010/02/22 38 39 38 39 3,000
2010/02/19 38 38 37 37 84,000
2010/02/17 38 38 38 38 3,000
2010/02/16 38 38 35 38 6,000
2010/02/15 37 38 36 37 15,000
2010/02/12 40 40 37 37 8,000
2010/02/10 37 39 37 39 3,000
2010/02/09 38 40 37 38 6,000
2010/02/08 38 40 38 40 7,000
2010/02/05 40 40 39 39 3,000
2010/02/03 41 42 39 40 16,000
2010/02/02 42 42 41 42 5,000
2010/02/01 41 43 40 41 26,000
2010/01/29 43 50 40 42 259,000
2010/01/28 41 42 41 41 12,000
2010/01/27 40 41 40 41 2,000
2010/01/26 41 41 41 41 1,000
2010/01/25 41 41 40 41 7,000
2010/01/22 40 41 40 41 2,000
2010/01/21 40 41 39 40 8,000
2010/01/20 41 41 41 41 6,000
2010/01/18 39 41 39 41 6,000
2010/01/15 39 41 39 40 5,000
2010/01/14 39 40 39 40 3,000
2010/01/13 39 42 37 40 11,000
2010/01/12 42 42 42 42 1,000
2010/01/08 42 42 42 42 1,000
2010/01/07 40 42 40 42 10,000
2010/01/06 43 43 42 42 6,000
2010/01/05 40 42 40 42 2,000
2010/01/04 41 42 41 42 4,000

このページの先頭へ