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 |