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
2019/12/30 809 823 809 822 1,200
2019/12/27 806 811 806 811 800
2019/12/26 804 810 804 810 600
2019/12/25 807 812 805 805 3,100
2019/12/24 840 840 802 806 4,900
2019/12/23 808 810 808 810 1,400
2019/12/20 808 808 800 802 600
2019/12/19 801 808 801 808 1,100
2019/12/18 799 801 799 801 200
2019/12/17 797 803 792 803 1,500
2019/12/16 799 799 790 790 400
2019/12/13 799 800 793 794 1,600
2019/12/12 799 799 796 798 900
2019/12/11 799 799 794 796 2,400
2019/12/10 799 799 791 797 1,100
2019/12/09 800 805 800 803 800
2019/12/06 780 800 779 798 3,300
2019/12/05 792 809 783 786 5,500
2019/12/04 806 807 786 800 1,500
2019/12/03 832 832 814 819 1,500
2019/12/02 861 861 830 832 3,900
2019/11/29 844 853 843 851 3,000
2019/11/28 839 854 822 854 6,100
2019/11/27 831 831 831 831 200
2019/11/26 800 835 796 835 6,200
2019/11/25 799 825 799 811 3,500
2019/11/22 782 790 781 790 800
2019/11/21 780 780 779 779 800
2019/11/20 781 781 781 781 200
2019/11/19 786 790 781 790 1,600
2019/11/18 789 790 786 789 1,300
2019/11/15 784 789 783 789 4,500
2019/11/14 764 783 764 774 900
2019/11/13 756 780 751 776 3,100
2019/11/12 759 765 755 756 600
2019/11/11 774 774 772 774 1,600
2019/11/08 750 758 749 758 1,900
2019/11/07 773 773 749 749 3,400
2019/11/06 780 780 771 773 5,000
2019/11/05 793 797 778 778 4,400
2019/11/01 746 778 746 778 3,200
2019/10/31 739 758 739 745 2,400
2019/10/30 749 750 739 740 900
2019/10/28 742 742 726 736 2,700
2019/10/25 741 748 741 742 1,400
2019/10/24 741 742 726 735 3,800
2019/10/23 732 733 726 726 1,600
2019/10/21 732 733 731 733 3,800
2019/10/18 714 727 714 722 1,500
2019/10/17 720 720 714 714 1,100
2019/10/16 718 718 709 711 5,100
2019/10/15 716 718 715 716 3,600
2019/10/11 722 733 717 729 5,700
2019/10/10 711 721 711 716 2,200
2019/10/09 709 710 708 710 1,800
2019/10/08 708 715 707 715 2,900
2019/10/07 708 708 708 708 600
2019/10/04 712 712 708 708 1,800
2019/10/03 710 711 710 710 1,500
2019/10/02 707 718 707 709 2,000
2019/10/01 697 709 697 709 5,100
2019/09/30 711 714 711 712 1,300
2019/09/27 709 715 706 712 7,400
2019/09/26 721 721 718 718 1,400
2019/09/25 717 727 717 725 1,300
2019/09/24 728 728 716 717 3,100
2019/09/20 720 724 719 724 900
2019/09/19 719 720 717 717 1,400
2019/09/18 720 720 718 719 2,800
2019/09/17 724 725 722 725 500
2019/09/13 724 724 718 718 400
2019/09/12 726 726 718 718 1,500
2019/09/11 718 720 718 719 300
2019/09/10 716 720 714 715 1,900
2019/09/09 737 739 714 715 2,600
2019/09/06 735 740 732 732 1,800
2019/09/05 741 741 741 741 100
2019/09/04 724 731 724 726 4,100
2019/09/03 722 735 715 729 5,700
2019/09/02 719 719 719 719 200
2019/08/30 714 715 712 712 900
2019/08/29 715 715 714 714 3,400
2019/08/28 721 721 713 713 2,600
2019/08/27 722 727 721 721 500
2019/08/26 745 745 727 727 2,100
2019/08/23 733 733 730 730 2,200
2019/08/22 741 741 734 734 400
2019/08/21 745 756 745 745 1,800
2019/08/20 774 774 735 756 8,500
2019/08/19 771 771 771 771 100
2019/08/15 771 773 743 756 3,600
2019/08/14 780 780 768 780 2,900
2019/08/13 788 792 780 780 4,400
2019/08/09 840 840 830 830 2,600
2019/08/08 803 803 803 803 100
2019/08/07 785 803 785 803 600
2019/08/06 786 807 775 807 4,400
2019/08/05 825 825 791 791 3,900
2019/08/02 834 834 825 825 2,400
2019/08/01 845 849 845 849 200
2019/07/31 841 843 834 834 900
2019/07/30 837 838 837 838 400
2019/07/29 842 849 842 849 200
2019/07/26 842 843 842 843 200
2019/07/25 851 851 848 848 600
2019/07/24 870 870 851 853 2,600
2019/07/23 831 855 822 855 6,600
2019/07/22 841 847 840 844 900
2019/07/18 864 864 850 855 1,200
2019/07/17 888 888 850 864 2,300
2019/07/16 885 885 881 881 900
2019/07/12 887 887 880 887 900
2019/07/11 887 890 885 887 1,400
2019/07/10 892 892 885 889 700
2019/07/09 874 884 874 884 1,200
2019/07/08 892 892 874 874 900
2019/07/05 883 896 879 892 1,600
2019/07/04 900 900 883 883 700
2019/07/03 885 895 867 895 2,000
2019/07/02 872 908 872 890 4,400
2019/07/01 868 868 857 857 1,200
2019/06/28 856 858 850 857 1,100
2019/06/27 881 881 848 856 2,500
2019/06/26 896 896 872 872 2,400
2019/06/25 897 899 897 899 1,100
2019/06/24 935 935 901 901 2,000
2019/06/21 920 920 910 910 400
2019/06/20 920 920 920 920 100
2019/06/19 939 939 917 917 2,800
2019/06/18 924 934 913 928 1,000
2019/06/17 928 934 911 924 1,000
2019/06/14 941 941 941 941 200
2019/06/13 936 941 920 941 3,000
2019/06/12 925 947 922 947 4,000
2019/06/11 876 947 873 926 10,100
2019/06/10 887 888 864 886 2,000
2019/06/07 837 888 837 887 4,800
2019/06/06 847 853 836 836 1,000
2019/06/05 845 863 839 863 4,000
2019/06/04 808 839 804 839 6,300
2019/06/03 841 841 807 812 4,000
2019/05/31 855 869 841 841 2,500
2019/05/30 869 871 850 855 1,600
2019/05/29 886 888 864 869 3,500
2019/05/28 874 888 874 888 1,300
2019/05/27 880 915 867 872 10,300
2019/05/24 892 892 833 847 12,900
2019/05/23 903 918 893 898 3,600
2019/05/22 910 933 910 927 1,400
2019/05/21 916 918 905 909 11,600
2019/05/20 1,004 1,011 906 916 25,600
2019/05/17 986 1,077 986 1,064 15,200
2019/05/16 1,003 1,020 983 988 5,000
2019/05/15 1,029 1,029 994 1,008 5,200
2019/05/14 990 1,029 950 1,029 9,600
2019/05/13 1,030 1,030 1,005 1,005 2,800
2019/05/10 1,062 1,062 1,000 1,008 13,300
2019/05/09 1,123 1,132 1,060 1,062 5,600
2019/05/08 1,135 1,135 1,115 1,123 4,200
2019/05/07 1,228 1,228 1,165 1,165 8,300
2019/04/26 1,155 1,161 1,148 1,155 3,800
2019/04/25 1,171 1,171 1,149 1,150 4,000
2019/04/24 1,177 1,177 1,150 1,166 4,700
2019/04/23 1,116 1,148 1,116 1,148 2,800
2019/04/22 1,157 1,164 1,116 1,132 7,100
2019/04/19 1,182 1,183 1,149 1,154 7,900
2019/04/18 1,219 1,220 1,158 1,182 12,700
2019/04/17 1,231 1,235 1,206 1,208 6,600
2019/04/16 1,244 1,252 1,226 1,242 5,800
2019/04/15 1,221 1,238 1,210 1,238 3,800
2019/04/12 1,162 1,208 1,162 1,208 9,100
2019/04/11 1,224 1,224 1,155 1,161 17,000
2019/04/10 1,248 1,249 1,155 1,199 15,400
2019/04/09 1,290 1,290 1,230 1,242 18,900
2019/04/08 1,300 1,325 1,296 1,296 10,300
2019/04/05 1,292 1,312 1,292 1,296 4,300
2019/04/04 1,286 1,348 1,273 1,283 28,500
2019/04/03 1,301 1,335 1,301 1,302 25,400
2019/04/02 1,408 1,449 1,269 1,330 56,600
2019/04/01 1,660 1,760 1,401 1,401 142,400
2019/03/29 1,971 2,037 1,600 1,662 230,200
2019/03/28 1,745 1,900 1,745 1,888 117,800
2019/03/27 1,682 1,741 1,678 1,715 36,300
2019/03/26 1,667 1,694 1,643 1,672 13,300
2019/03/25 1,552 1,667 1,552 1,667 4,600
2019/03/22 1,645 1,645 1,629 1,635 3,600
2019/03/20 1,650 1,650 1,627 1,647 1,600
2019/03/19 1,695 1,695 1,610 1,635 9,500
2019/03/18 1,650 1,670 1,642 1,669 3,300
2019/03/15 1,642 1,652 1,641 1,645 2,100
2019/03/14 1,636 1,651 1,635 1,641 4,000
2019/03/13 1,606 1,656 1,606 1,635 3,600
2019/03/12 1,613 1,679 1,613 1,615 3,900
2019/03/11 1,600 1,658 1,565 1,614 4,700
2019/03/08 1,620 1,641 1,600 1,621 3,500
2019/03/07 1,663 1,663 1,618 1,638 3,000
2019/03/06 1,621 1,672 1,610 1,663 4,600
2019/03/05 1,698 1,711 1,636 1,652 13,000
2019/03/04 1,588 1,707 1,581 1,696 33,200
2019/03/01 1,464 1,586 1,464 1,567 11,000
2019/02/28 1,488 1,488 1,451 1,464 3,600
2019/02/27 1,450 1,454 1,450 1,451 1,300
2019/02/26 1,453 1,456 1,438 1,455 900
2019/02/25 1,425 1,462 1,425 1,457 4,700
2019/02/22 1,418 1,439 1,418 1,433 1,800
2019/02/21 1,429 1,435 1,421 1,425 900
2019/02/20 1,414 1,464 1,414 1,435 2,200
2019/02/19 1,422 1,427 1,356 1,421 6,400
2019/02/18 1,421 1,430 1,330 1,362 8,500
2019/02/15 1,450 1,450 1,403 1,403 1,500
2019/02/14 1,436 1,451 1,423 1,428 1,200
2019/02/13 1,415 1,445 1,415 1,415 900
2019/02/12 1,421 1,421 1,413 1,413 1,800
2019/02/08 1,431 1,431 1,421 1,421 1,100
2019/02/07 1,435 1,435 1,433 1,433 500
2019/02/06 1,450 1,455 1,450 1,452 400
2019/02/05 1,435 1,481 1,435 1,443 3,500
2019/02/04 1,474 1,474 1,456 1,465 1,600
2019/02/01 1,490 1,532 1,463 1,470 2,200
2019/01/31 1,515 1,524 1,496 1,496 500
2019/01/30 1,501 1,525 1,495 1,525 1,700
2019/01/29 1,571 1,571 1,492 1,497 4,200
2019/01/28 1,536 1,595 1,504 1,590 3,400
2019/01/25 1,515 1,536 1,475 1,536 3,000
2019/01/24 1,538 1,538 1,496 1,537 1,300
2019/01/23 1,500 1,548 1,500 1,537 1,600
2019/01/22 1,499 1,529 1,495 1,527 1,600
2019/01/21 1,530 1,558 1,457 1,487 3,700
2019/01/18 1,517 1,554 1,512 1,526 2,000
2019/01/17 1,580 1,580 1,520 1,539 3,300
2019/01/16 1,455 1,531 1,452 1,520 4,400
2019/01/15 1,515 1,515 1,460 1,477 2,800
2019/01/11 1,580 1,603 1,507 1,516 4,200
2019/01/10 1,549 1,610 1,517 1,571 5,100
2019/01/09 1,647 1,666 1,521 1,537 13,200
2019/01/08 1,445 1,720 1,445 1,638 27,200
2019/01/07 1,475 1,493 1,428 1,441 14,700
2019/01/04 1,192 1,430 1,164 1,325 14,600

このページの先頭へ