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
2011/12/30 51 51 49 50 10,000
2011/12/29 50 50 48 50 23,000
2011/12/28 51 52 49 50 44,000
2011/12/27 49 53 48 51 91,000
2011/12/26 51 52 49 49 70,000
2011/12/22 53 53 50 51 93,000
2011/12/21 55 55 53 53 53,000
2011/12/20 54 59 53 54 150,000
2011/12/19 57 57 53 53 165,000
2011/12/16 59 64 55 57 356,000
2011/12/15 61 67 56 57 1,017,000
2011/12/14 50 62 50 61 1,010,000
2011/12/13 50 51 49 50 66,000
2011/12/12 52 54 51 51 157,000
2011/12/09 52 53 50 52 152,000
2011/12/08 54 57 51 53 403,000
2011/12/07 48 64 46 52 1,194,000
2011/12/06 48 49 47 48 124,000
2011/12/05 51 53 46 50 488,000
2011/12/02 44 72 42 49 2,352,000
2011/12/01 40 45 40 43 250,000
2011/11/30 40 40 39 40 65,000
2011/11/29 40 40 39 40 9,000
2011/11/28 39 40 38 39 42,000
2011/11/25 40 40 39 39 18,000
2011/11/24 39 39 38 39 29,000
2011/11/22 40 40 38 40 69,000
2011/11/21 41 41 39 40 141,000
2011/11/18 43 43 41 42 107,000
2011/11/17 45 46 41 43 291,000
2011/11/16 48 49 44 45 534,000
2011/11/15 46 60 42 42 1,609,000
2011/11/14 38 38 38 38 2,000
2011/11/11 36 37 36 37 8,000
2011/11/10 37 37 37 37 7,000
2011/11/09 38 38 38 38 1,000
2011/11/08 39 39 38 38 3,000
2011/11/07 0 0 0 39 0
2011/11/04 39 39 39 39 1,000
2011/11/02 37 38 37 38 8,000
2011/11/01 38 39 38 38 14,000
2011/10/31 0 0 0 40 0
2011/10/28 39 40 39 40 3,000
2011/10/27 39 39 38 39 6,000
2011/10/26 0 0 0 39 0
2011/10/25 0 0 0 39 0
2011/10/24 39 39 39 39 5,000
2011/10/21 0 0 0 39 0
2011/10/20 0 0 0 39 0
2011/10/19 0 0 0 39 0
2011/10/18 0 0 0 39 0
2011/10/17 37 39 37 39 2,000
2011/10/14 0 0 0 38 0
2011/10/13 40 40 36 38 28,000
2011/10/12 0 0 0 40 0
2011/10/11 40 40 40 40 2,000
2011/10/07 0 0 0 39 0
2011/10/06 39 39 39 39 1,000
2011/10/05 0 0 0 39 0
2011/10/04 39 39 38 39 3,000
2011/10/03 0 0 0 40 0
2011/09/30 0 0 0 40 0
2011/09/29 40 40 40 40 1,000
2011/09/28 40 40 39 39 7,000
2011/09/27 40 40 40 40 1,000
2011/09/26 40 41 39 39 10,000
2011/09/22 39 40 39 40 2,000
2011/09/21 40 41 40 40 8,000
2011/09/20 40 41 40 41 8,000
2011/09/16 41 41 41 41 1,000
2011/09/15 41 41 39 40 3,000
2011/09/14 40 40 40 40 1,000
2011/09/13 38 42 38 40 34,000
2011/09/12 40 41 37 38 37,000
2011/09/09 40 40 39 40 12,000
2011/09/08 0 0 0 40 0
2011/09/07 40 40 40 40 1,000
2011/09/06 40 41 40 41 4,000
2011/09/05 41 41 41 41 2,000
2011/09/02 0 0 0 41 0
2011/09/01 39 41 39 41 10,000
2011/08/31 0 0 0 41 0
2011/08/30 41 41 41 41 1,000
2011/08/29 41 41 40 40 8,000
2011/08/26 41 41 41 41 1,000
2011/08/25 41 41 40 40 4,000
2011/08/24 40 40 40 40 5,000
2011/08/23 39 40 39 40 4,000
2011/08/22 41 41 41 41 2,000
2011/08/19 41 41 40 41 16,000
2011/08/18 42 42 42 42 1,000
2011/08/17 43 43 42 42 21,000
2011/08/16 44 44 42 44 17,000
2011/08/15 44 46 43 43 17,000
2011/08/12 43 43 43 43 4,000
2011/08/11 42 42 42 42 1,000
2011/08/10 42 43 42 43 3,000
2011/08/09 41 41 40 41 16,000
2011/08/08 42 42 42 42 4,000
2011/08/05 42 42 41 42 12,000
2011/08/04 43 43 42 43 11,000
2011/08/03 41 42 41 42 16,000
2011/08/02 42 43 42 43 7,000
2011/08/01 42 43 42 43 5,000
2011/07/29 43 43 41 42 25,000
2011/07/28 42 43 42 43 10,000
2011/07/27 43 43 43 43 7,000
2011/07/26 44 44 43 44 4,000
2011/07/25 44 45 44 45 8,000
2011/07/22 43 44 43 44 4,000
2011/07/21 42 43 42 43 17,000
2011/07/20 44 45 42 43 12,000
2011/07/19 45 46 44 45 13,000
2011/07/15 45 45 45 45 1,000
2011/07/14 0 0 0 45 0
2011/07/13 45 45 45 45 1,000
2011/07/12 0 0 0 45 0
2011/07/11 46 46 45 45 9,000
2011/07/08 45 45 45 45 12,000
2011/07/07 44 45 44 44 4,000
2011/07/06 45 45 45 45 5,000
2011/07/05 44 44 44 44 2,000
2011/07/04 44 45 43 45 13,000
2011/07/01 0 0 0 43 0
2011/06/30 42 43 42 43 26,000
2011/06/29 0 0 0 43 0
2011/06/28 42 43 42 43 2,000
2011/06/27 43 43 43 43 6,000
2011/06/24 43 43 42 42 10,000
2011/06/23 42 43 42 43 24,000
2011/06/22 42 43 42 43 17,000
2011/06/21 44 44 41 41 43,000
2011/06/20 44 46 42 44 53,000
2011/06/17 43 44 43 44 4,000
2011/06/16 44 44 43 44 7,000
2011/06/15 45 45 43 45 10,000
2011/06/14 43 45 43 45 10,000
2011/06/13 45 45 45 45 2,000
2011/06/10 44 44 44 44 1,000
2011/06/09 43 45 43 45 12,000
2011/06/08 46 46 45 46 5,000
2011/06/07 47 47 46 46 20,000
2011/06/06 47 48 46 47 10,000
2011/06/03 46 47 46 47 2,000
2011/06/02 46 47 45 47 12,000
2011/06/01 46 50 45 46 183,000
2011/05/31 44 45 44 45 21,000
2011/05/30 45 47 44 46 46,000
2011/05/27 45 49 45 45 73,000
2011/05/26 45 45 44 45 45,000
2011/05/25 48 48 43 44 347,000
2011/05/24 48 58 48 48 486,000
2011/05/23 51 68 49 49 2,601,000
2011/05/20 43 45 43 44 48,000
2011/05/19 44 44 42 44 15,000
2011/05/18 44 44 43 43 14,000
2011/05/17 44 46 43 43 49,000
2011/05/16 45 50 42 44 165,000
2011/05/13 42 44 42 43 10,000
2011/05/12 42 44 42 43 36,000
2011/05/11 42 44 42 43 11,000
2011/05/10 43 44 43 44 4,000
2011/05/09 0 0 0 45 0
2011/05/06 0 0 0 45 0
2011/05/02 43 45 43 45 3,000
2011/04/28 0 0 0 44 0
2011/04/27 0 0 0 44 0
2011/04/26 43 44 43 44 2,000
2011/04/25 44 45 44 45 9,000
2011/04/22 42 44 42 43 8,000
2011/04/21 44 44 42 43 29,000
2011/04/20 42 44 42 44 27,000
2011/04/19 43 44 40 43 19,000
2011/04/18 42 50 42 43 231,000
2011/04/15 40 40 40 40 12,000
2011/04/14 38 40 38 40 5,000
2011/04/13 35 38 35 38 9,000
2011/04/12 36 36 36 36 2,000
2011/04/11 0 0 0 38 0
2011/04/08 38 38 38 38 1,000
2011/04/07 37 37 37 37 1,000
2011/04/06 37 37 36 36 4,000
2011/04/05 37 37 36 37 4,000
2011/04/04 38 39 38 39 3,000
2011/04/01 37 39 37 39 6,000
2011/03/31 39 39 32 39 52,000
2011/03/30 41 41 41 41 4,000
2011/03/29 39 43 36 38 48,000
2011/03/28 39 40 35 36 23,000
2011/03/25 37 45 37 40 209,000
2011/03/24 35 36 35 36 5,000
2011/03/23 34 35 32 35 10,000
2011/03/22 32 35 32 35 30,000
2011/03/18 32 32 32 32 11,000
2011/03/17 27 30 27 30 14,000
2011/03/16 31 31 30 30 2,000
2011/03/15 31 31 28 29 48,000
2011/03/14 35 35 31 32 116,000
2011/03/11 41 41 39 40 11,000
2011/03/10 41 42 40 41 13,000
2011/03/09 40 42 40 42 23,000
2011/03/08 40 41 40 41 8,000
2011/03/07 40 40 40 40 2,000
2011/03/04 39 40 37 40 29,000
2011/03/03 41 41 41 41 1,000
2011/03/02 0 0 0 41 0
2011/03/01 41 41 39 41 13,000
2011/02/28 41 41 41 41 1,000
2011/02/25 41 41 39 40 3,000
2011/02/24 42 42 40 41 11,000
2011/02/23 40 41 40 41 3,000
2011/02/22 40 42 39 42 15,000
2011/02/21 40 42 40 42 7,000
2011/02/18 40 40 39 39 2,000
2011/02/17 41 41 39 39 17,000
2011/02/16 41 41 41 41 1,000
2011/02/15 40 40 40 40 6,000
2011/02/14 0 0 0 40 0
2011/02/10 0 0 0 40 0
2011/02/09 38 40 38 40 4,000
2011/02/08 0 0 0 40 0
2011/02/07 40 40 40 40 2,000
2011/02/04 0 0 0 40 0
2011/02/03 40 40 40 40 1,000
2011/02/02 39 39 39 39 1,000
2011/02/01 0 0 0 39 0
2011/01/31 38 39 38 39 2,000
2011/01/28 0 0 0 40 0
2011/01/27 40 40 40 40 1,000
2011/01/26 0 0 0 40 0
2011/01/25 40 40 40 40 1,000
2011/01/24 39 39 39 39 6,000
2011/01/21 38 39 38 38 17,000
2011/01/20 39 39 39 39 1,000
2011/01/19 39 39 39 39 1,000
2011/01/18 38 38 38 38 11,000
2011/01/17 37 38 37 38 11,000
2011/01/14 37 38 37 38 24,000
2011/01/13 37 38 37 38 5,000
2011/01/12 38 38 34 37 51,000
2011/01/11 36 37 36 37 3,000
2011/01/07 37 37 37 37 1,000
2011/01/06 36 37 36 37 3,000
2011/01/05 37 37 36 37 3,000
2011/01/04 37 37 36 36 8,000

このページの先頭へ