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
2013/12/30 91 91 87 88 98,000
2013/12/27 89 98 88 89 694,000
2013/12/26 84 87 83 87 44,000
2013/12/25 85 86 82 83 139,000
2013/12/24 87 87 86 86 36,000
2013/12/20 90 90 86 87 104,000
2013/12/19 90 93 89 90 70,000
2013/12/18 86 101 86 90 619,000
2013/12/17 86 87 85 86 50,000
2013/12/16 91 91 86 87 75,000
2013/12/13 91 91 89 91 46,000
2013/12/12 93 93 89 91 125,000
2013/12/11 96 96 92 93 75,000
2013/12/10 97 97 96 96 11,000
2013/12/09 95 96 95 96 41,000
2013/12/06 96 96 93 95 41,000
2013/12/05 95 96 95 96 28,000
2013/12/04 97 97 95 96 49,000
2013/12/03 98 100 97 97 102,000
2013/12/02 96 97 96 97 51,000
2013/11/29 99 99 95 96 192,000
2013/11/28 102 102 97 98 238,000
2013/11/27 103 103 101 102 268,000
2013/11/26 111 111 106 108 228,000
2013/11/25 107 110 106 110 125,000
2013/11/22 105 105 103 105 112,000
2013/11/21 108 108 102 103 126,000
2013/11/20 107 107 100 107 421,000
2013/11/19 106 112 104 112 703,000
2013/11/18 99 105 98 105 216,000
2013/11/15 96 99 95 98 207,000
2013/11/14 99 100 94 100 308,000
2013/11/13 105 121 101 101 1,322,000
2013/11/12 100 109 95 105 355,000
2013/11/11 103 106 99 101 276,000
2013/11/08 107 108 102 103 251,000
2013/11/07 113 117 107 110 431,000
2013/11/06 117 117 108 114 1,229,000
2013/11/05 111 144 110 124 5,780,000
2013/11/01 125 130 107 107 1,189,000
2013/10/31 134 140 117 124 2,650,000
2013/10/30 109 154 103 154 8,035,000
2013/10/29 126 131 101 104 3,358,000
2013/10/28 93 116 93 116 4,026,000
2013/10/25 74 94 73 86 2,163,000
2013/10/24 69 97 69 73 4,739,000
2013/10/23 69 71 68 69 91,000
2013/10/22 71 71 68 70 71,000
2013/10/21 69 72 68 71 45,000
2013/10/18 67 68 67 68 17,000
2013/10/17 67 68 66 67 20,000
2013/10/16 66 67 66 67 40,000
2013/10/15 69 69 66 66 71,000
2013/10/11 68 69 68 69 24,000
2013/10/10 68 68 67 68 28,000
2013/10/09 67 69 67 68 29,000
2013/10/08 68 68 66 68 43,000
2013/10/07 69 70 69 70 35,000
2013/10/03 70 70 69 70 4,000
2013/10/02 71 71 70 70 37,000
2013/10/01 69 71 68 70 52,000
2013/09/30 70 70 68 70 64,000
2013/09/27 77 77 71 71 249,000
2013/09/26 75 90 72 75 1,013,000
2013/09/25 68 75 68 72 165,000
2013/09/24 67 68 67 68 24,000
2013/09/20 65 68 65 66 51,000
2013/09/19 65 65 64 65 19,000
2013/09/18 64 65 63 64 18,000
2013/09/17 64 65 63 65 40,000
2013/09/13 64 64 63 64 22,000
2013/09/12 64 64 64 64 10,000
2013/09/11 63 63 62 63 32,000
2013/09/10 61 63 61 63 25,000
2013/09/09 62 62 61 62 6,000
2013/09/06 61 61 60 61 13,000
2013/09/05 62 62 60 61 14,000
2013/09/03 59 61 59 61 6,000
2013/08/29 62 62 58 61 27,000
2013/08/28 61 61 61 61 9,000
2013/08/27 62 63 62 63 4,000
2013/08/26 63 63 62 63 12,000
2013/08/23 62 63 62 62 50,000
2013/08/22 64 64 62 63 39,000
2013/08/21 65 65 62 62 129,000
2013/08/20 66 66 65 66 10,000
2013/08/19 65 65 65 65 1,000
2013/08/16 62 65 62 65 19,000
2013/08/15 64 65 64 65 8,000
2013/08/14 65 65 62 65 28,000
2013/08/13 64 65 64 65 4,000
2013/08/09 66 66 65 66 7,000
2013/08/08 67 68 65 65 21,000
2013/08/07 68 68 68 68 5,000
2013/08/06 68 68 68 68 11,000
2013/08/05 67 68 67 68 6,000
2013/08/02 68 68 66 67 12,000
2013/07/31 67 68 67 68 4,000
2013/07/29 68 68 67 68 7,000
2013/07/26 68 68 67 68 7,000
2013/07/25 69 70 69 69 4,000
2013/07/24 68 70 68 69 20,000
2013/07/23 67 69 67 68 8,000
2013/07/22 68 69 68 68 14,000
2013/07/19 70 70 68 68 31,000
2013/07/18 71 71 70 71 7,000
2013/07/17 71 71 69 71 28,000
2013/07/16 72 72 71 72 9,000
2013/07/12 72 72 71 71 9,000
2013/07/11 71 71 70 71 18,000
2013/07/10 70 70 70 70 5,000
2013/07/09 69 70 68 70 11,000
2013/07/08 71 71 69 69 23,000
2013/07/05 68 72 68 70 35,000
2013/07/04 66 67 66 67 5,000
2013/07/03 67 67 66 67 11,000
2013/07/02 65 67 65 67 9,000
2013/07/01 62 65 62 65 11,000
2013/06/28 62 64 62 63 6,000
2013/06/27 63 63 50 61 67,000
2013/06/26 66 67 63 63 45,000
2013/06/25 71 71 63 66 83,000
2013/06/24 72 72 72 72 6,000
2013/06/21 72 72 70 71 17,000
2013/06/20 72 72 72 72 1,000
2013/06/19 73 74 71 71 42,000
2013/06/17 71 73 71 73 12,000
2013/06/14 72 73 72 72 5,000
2013/06/13 73 73 72 72 3,000
2013/06/12 72 73 72 73 3,000
2013/06/11 72 73 72 73 12,000
2013/06/10 71 73 71 73 41,000
2013/06/07 70 74 70 70 38,000
2013/06/06 77 77 70 77 88,000
2013/06/05 79 81 77 79 64,000
2013/06/04 75 78 75 78 15,000
2013/06/03 76 77 75 77 20,000
2013/05/31 76 77 74 77 32,000
2013/05/30 75 76 72 75 56,000
2013/05/29 76 77 75 77 27,000
2013/05/28 75 76 74 76 26,000
2013/05/27 76 76 72 74 68,000
2013/05/24 80 81 76 78 105,000
2013/05/23 86 86 79 80 167,000
2013/05/22 87 88 82 87 218,000
2013/05/21 89 102 82 84 1,993,000
2013/05/20 79 82 79 80 100,000
2013/05/17 73 76 73 76 37,000
2013/05/16 77 77 70 74 119,000
2013/05/15 82 83 78 78 105,000
2013/05/14 78 81 77 81 74,000
2013/05/13 77 78 77 78 49,000
2013/05/10 78 78 76 77 36,000
2013/05/09 76 77 76 77 49,000
2013/05/08 77 78 75 77 56,000
2013/05/07 76 77 76 77 34,000
2013/05/02 78 78 75 76 23,000
2013/05/01 76 77 75 77 11,000
2013/04/30 76 77 74 77 77,000
2013/04/26 77 78 76 77 60,000
2013/04/25 82 82 76 77 130,000
2013/04/24 76 81 75 80 208,000
2013/04/23 74 76 73 76 101,000
2013/04/22 74 75 72 75 95,000
2013/04/19 74 74 71 73 157,000
2013/04/18 76 76 72 74 104,000
2013/04/17 76 78 74 76 184,000
2013/04/16 75 76 74 74 95,000
2013/04/15 78 78 75 77 128,000
2013/04/12 84 85 78 80 239,000
2013/04/11 107 114 82 84 1,570,000
2013/04/10 82 97 75 97 1,331,000
2013/04/09 62 67 62 67 66,000
2013/04/08 63 63 60 62 27,000
2013/04/05 62 62 61 62 3,000
2013/04/04 60 61 60 61 21,000
2013/04/03 60 61 59 60 12,000
2013/04/02 58 59 54 59 45,000
2013/04/01 62 63 59 59 23,000
2013/03/29 65 65 63 64 16,000
2013/03/28 65 65 64 64 18,000
2013/03/27 63 64 63 64 11,000
2013/03/26 64 65 61 63 48,000
2013/03/25 62 65 59 64 91,000
2013/03/22 61 62 61 61 19,000
2013/03/21 61 61 60 61 18,000
2013/03/19 60 61 59 61 26,000
2013/03/18 60 61 59 59 39,000
2013/03/15 59 62 58 60 115,000
2013/03/14 55 57 55 57 23,000
2013/03/13 55 56 55 56 7,000
2013/03/12 55 56 55 56 12,000
2013/03/11 54 55 53 55 36,000
2013/03/08 53 55 53 55 34,000
2013/03/07 53 53 53 53 6,000
2013/03/06 53 53 53 53 1,000
2013/03/05 52 53 52 52 51,000
2013/03/04 53 53 52 53 29,000
2013/03/01 53 53 52 53 20,000
2013/02/28 52 53 52 53 12,000
2013/02/27 53 53 50 52 46,000
2013/02/26 53 54 53 54 10,000
2013/02/25 53 55 53 55 12,000
2013/02/22 52 53 52 53 4,000
2013/02/21 52 53 52 53 15,000
2013/02/20 53 53 51 52 21,000
2013/02/19 50 53 50 53 30,000
2013/02/18 50 51 49 51 39,000
2013/02/15 52 52 49 49 31,000
2013/02/14 52 53 52 52 3,000
2013/02/13 56 56 51 53 83,000
2013/02/12 57 57 55 56 29,000
2013/02/08 58 58 57 57 22,000
2013/02/07 58 59 58 59 20,000
2013/02/06 59 59 58 59 17,000
2013/02/05 56 59 55 59 53,000
2013/02/04 57 59 56 57 50,000
2013/02/01 56 58 56 57 26,000
2013/01/31 56 57 56 57 7,000
2013/01/30 56 57 56 57 23,000
2013/01/29 56 56 55 56 35,000
2013/01/28 56 56 55 55 17,000
2013/01/25 54 57 54 55 103,000
2013/01/24 53 53 53 53 11,000
2013/01/23 52 53 52 53 22,000
2013/01/22 52 53 52 52 29,000
2013/01/21 51 53 51 52 20,000
2013/01/18 51 52 51 52 45,000
2013/01/17 52 53 48 51 74,000
2013/01/16 52 54 52 53 42,000
2013/01/15 54 54 52 54 22,000
2013/01/11 54 55 53 53 53,000
2013/01/10 52 54 52 54 82,000
2013/01/09 52 52 51 52 11,000
2013/01/08 53 53 51 52 8,000
2013/01/07 51 52 50 52 20,000
2013/01/04 50 51 49 51 25,000

このページの先頭へ