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 |
---|---|---|---|---|---|
2020/12/30 | 688 | 689 | 688 | 689 | 300 |
2020/12/29 | 678 | 688 | 678 | 688 | 800 |
2020/12/28 | 684 | 684 | 670 | 676 | 1,900 |
2020/12/25 | 684 | 691 | 684 | 684 | 600 |
2020/12/24 | 693 | 693 | 683 | 691 | 700 |
2020/12/23 | 674 | 686 | 674 | 686 | 1,000 |
2020/12/22 | 687 | 687 | 681 | 681 | 2,900 |
2020/12/21 | 685 | 685 | 681 | 682 | 1,200 |
2020/12/18 | 688 | 688 | 688 | 688 | 200 |
2020/12/17 | 686 | 686 | 686 | 686 | 300 |
2020/12/16 | 700 | 700 | 679 | 682 | 3,900 |
2020/12/15 | 700 | 701 | 700 | 700 | 2,300 |
2020/12/14 | 699 | 712 | 699 | 712 | 900 |
2020/12/11 | 700 | 711 | 700 | 711 | 600 |
2020/12/10 | 698 | 698 | 698 | 698 | 100 |
2020/12/09 | 699 | 699 | 699 | 699 | 400 |
2020/12/07 | 710 | 713 | 705 | 713 | 1,500 |
2020/12/04 | 714 | 714 | 699 | 699 | 800 |
2020/12/03 | 704 | 714 | 704 | 714 | 600 |
2020/12/02 | 695 | 702 | 695 | 698 | 3,700 |
2020/12/01 | 696 | 696 | 696 | 696 | 400 |
2020/11/30 | 695 | 700 | 692 | 700 | 400 |
2020/11/26 | 690 | 702 | 690 | 702 | 400 |
2020/11/24 | 700 | 700 | 690 | 699 | 1,600 |
2020/11/20 | 685 | 698 | 684 | 698 | 900 |
2020/11/19 | 685 | 695 | 685 | 695 | 500 |
2020/11/18 | 693 | 700 | 690 | 700 | 4,100 |
2020/11/17 | 683 | 683 | 682 | 682 | 200 |
2020/11/16 | 692 | 692 | 690 | 690 | 1,500 |
2020/11/13 | 694 | 700 | 694 | 700 | 5,400 |
2020/11/12 | 694 | 694 | 694 | 694 | 100 |
2020/11/11 | 674 | 695 | 670 | 695 | 9,300 |
2020/11/10 | 670 | 694 | 670 | 694 | 3,000 |
2020/11/09 | 671 | 671 | 671 | 671 | 200 |
2020/11/06 | 667 | 676 | 667 | 671 | 2,400 |
2020/11/05 | 670 | 683 | 670 | 683 | 2,200 |
2020/11/04 | 669 | 670 | 669 | 670 | 600 |
2020/10/30 | 671 | 671 | 669 | 669 | 600 |
2020/10/29 | 677 | 686 | 677 | 686 | 1,600 |
2020/10/28 | 685 | 687 | 685 | 687 | 1,600 |
2020/10/26 | 659 | 666 | 659 | 666 | 900 |
2020/10/23 | 655 | 656 | 641 | 656 | 2,400 |
2020/10/22 | 656 | 657 | 655 | 655 | 1,100 |
2020/10/21 | 662 | 662 | 656 | 656 | 600 |
2020/10/20 | 681 | 684 | 672 | 672 | 2,000 |
2020/10/19 | 674 | 674 | 671 | 671 | 800 |
2020/10/16 | 671 | 671 | 671 | 671 | 300 |
2020/10/14 | 669 | 695 | 669 | 688 | 2,900 |
2020/10/13 | 664 | 664 | 664 | 664 | 700 |
2020/10/12 | 662 | 662 | 662 | 662 | 300 |
2020/10/09 | 669 | 669 | 666 | 668 | 1,200 |
2020/10/08 | 666 | 669 | 666 | 669 | 300 |
2020/10/06 | 660 | 669 | 660 | 669 | 200 |
2020/10/02 | 657 | 657 | 656 | 657 | 300 |
2020/09/30 | 657 | 657 | 655 | 655 | 900 |
2020/09/29 | 652 | 670 | 652 | 670 | 500 |
2020/09/28 | 661 | 663 | 649 | 661 | 1,900 |
2020/09/25 | 662 | 667 | 661 | 661 | 1,600 |
2020/09/24 | 685 | 685 | 675 | 675 | 1,000 |
2020/09/23 | 661 | 678 | 661 | 678 | 600 |
2020/09/18 | 685 | 685 | 661 | 661 | 1,400 |
2020/09/17 | 678 | 687 | 678 | 678 | 900 |
2020/09/16 | 689 | 690 | 678 | 678 | 1,200 |
2020/09/15 | 686 | 689 | 686 | 689 | 1,000 |
2020/09/14 | 687 | 690 | 676 | 687 | 2,400 |
2020/09/11 | 675 | 679 | 675 | 679 | 500 |
2020/09/10 | 670 | 670 | 670 | 670 | 300 |
2020/09/09 | 668 | 668 | 668 | 668 | 400 |
2020/09/08 | 663 | 663 | 663 | 663 | 700 |
2020/09/04 | 672 | 680 | 672 | 672 | 1,500 |
2020/09/03 | 678 | 678 | 670 | 676 | 1,300 |
2020/09/02 | 683 | 693 | 683 | 693 | 200 |
2020/09/01 | 683 | 683 | 683 | 683 | 100 |
2020/08/28 | 690 | 693 | 675 | 693 | 1,300 |
2020/08/27 | 664 | 680 | 664 | 680 | 700 |
2020/08/24 | 660 | 677 | 649 | 674 | 3,300 |
2020/08/21 | 651 | 651 | 650 | 650 | 600 |
2020/08/19 | 649 | 649 | 649 | 649 | 100 |
2020/08/17 | 659 | 659 | 659 | 659 | 100 |
2020/08/14 | 655 | 655 | 655 | 655 | 200 |
2020/08/13 | 666 | 666 | 655 | 655 | 600 |
2020/08/11 | 699 | 699 | 663 | 663 | 200 |
2020/08/07 | 642 | 670 | 641 | 670 | 1,600 |
2020/08/05 | 626 | 626 | 626 | 626 | 100 |
2020/08/04 | 645 | 645 | 645 | 645 | 400 |
2020/08/03 | 619 | 635 | 619 | 635 | 200 |
2020/07/31 | 638 | 638 | 629 | 629 | 1,300 |
2020/07/29 | 650 | 650 | 635 | 645 | 1,800 |
2020/07/28 | 651 | 651 | 650 | 650 | 600 |
2020/07/27 | 684 | 684 | 648 | 648 | 1,100 |
2020/07/22 | 642 | 669 | 642 | 669 | 900 |
2020/07/21 | 642 | 642 | 642 | 642 | 100 |
2020/07/20 | 651 | 651 | 638 | 638 | 600 |
2020/07/17 | 660 | 660 | 653 | 653 | 400 |
2020/07/16 | 670 | 670 | 660 | 660 | 700 |
2020/07/15 | 670 | 680 | 670 | 680 | 200 |
2020/07/14 | 671 | 671 | 666 | 666 | 1,300 |
2020/07/13 | 652 | 652 | 651 | 651 | 200 |
2020/07/10 | 683 | 684 | 653 | 653 | 1,900 |
2020/07/09 | 683 | 683 | 683 | 683 | 300 |
2020/07/08 | 685 | 685 | 683 | 683 | 300 |
2020/07/03 | 690 | 701 | 690 | 695 | 4,000 |
2020/07/02 | 704 | 704 | 698 | 698 | 2,300 |
2020/07/01 | 714 | 714 | 707 | 707 | 800 |
2020/06/30 | 716 | 716 | 716 | 716 | 200 |
2020/06/29 | 720 | 730 | 720 | 720 | 2,900 |
2020/06/26 | 714 | 727 | 714 | 726 | 2,000 |
2020/06/25 | 713 | 715 | 712 | 713 | 2,100 |
2020/06/24 | 719 | 719 | 712 | 712 | 1,700 |
2020/06/23 | 710 | 720 | 705 | 713 | 7,000 |
2020/06/22 | 703 | 711 | 703 | 711 | 700 |
2020/06/19 | 704 | 713 | 704 | 713 | 1,500 |
2020/06/18 | 694 | 694 | 693 | 693 | 200 |
2020/06/17 | 703 | 704 | 703 | 704 | 400 |
2020/06/16 | 699 | 707 | 699 | 703 | 1,700 |
2020/06/15 | 702 | 703 | 680 | 693 | 7,200 |
2020/06/12 | 686 | 703 | 680 | 703 | 3,800 |
2020/06/11 | 704 | 704 | 693 | 701 | 3,000 |
2020/06/10 | 694 | 703 | 694 | 701 | 2,600 |
2020/06/09 | 685 | 690 | 685 | 690 | 1,200 |
2020/06/08 | 687 | 690 | 678 | 690 | 3,500 |
2020/06/05 | 668 | 680 | 668 | 671 | 7,400 |
2020/06/04 | 687 | 688 | 687 | 688 | 200 |
2020/06/03 | 702 | 703 | 683 | 683 | 2,700 |
2020/06/02 | 670 | 700 | 670 | 700 | 2,300 |
2020/06/01 | 688 | 688 | 670 | 670 | 3,000 |
2020/05/29 | 714 | 714 | 685 | 688 | 3,800 |
2020/05/28 | 717 | 719 | 700 | 700 | 3,800 |
2020/05/27 | 690 | 720 | 690 | 705 | 9,900 |
2020/05/26 | 699 | 699 | 680 | 680 | 2,100 |
2020/05/25 | 690 | 707 | 690 | 691 | 6,500 |
2020/05/22 | 652 | 680 | 652 | 680 | 4,000 |
2020/05/21 | 654 | 660 | 652 | 655 | 1,000 |
2020/05/20 | 670 | 670 | 651 | 651 | 1,500 |
2020/05/19 | 669 | 670 | 660 | 660 | 900 |
2020/05/18 | 664 | 667 | 657 | 664 | 3,700 |
2020/05/15 | 645 | 656 | 645 | 654 | 1,400 |
2020/05/14 | 656 | 656 | 645 | 645 | 600 |
2020/05/13 | 640 | 657 | 640 | 656 | 1,800 |
2020/05/12 | 641 | 649 | 641 | 643 | 900 |
2020/05/11 | 645 | 645 | 640 | 645 | 1,400 |
2020/05/08 | 639 | 639 | 638 | 638 | 400 |
2020/05/07 | 629 | 630 | 629 | 630 | 600 |
2020/05/01 | 637 | 637 | 632 | 635 | 3,000 |
2020/04/30 | 628 | 650 | 628 | 650 | 2,900 |
2020/04/28 | 630 | 632 | 630 | 632 | 1,700 |
2020/04/27 | 626 | 636 | 623 | 636 | 2,200 |
2020/04/24 | 660 | 660 | 644 | 644 | 1,900 |
2020/04/23 | 635 | 650 | 635 | 650 | 600 |
2020/04/22 | 633 | 634 | 633 | 634 | 900 |
2020/04/21 | 638 | 666 | 638 | 639 | 6,100 |
2020/04/20 | 630 | 640 | 629 | 635 | 2,400 |
2020/04/17 | 633 | 640 | 633 | 640 | 1,700 |
2020/04/16 | 630 | 631 | 620 | 631 | 900 |
2020/04/15 | 650 | 651 | 638 | 638 | 1,200 |
2020/04/14 | 628 | 645 | 628 | 645 | 1,000 |
2020/04/13 | 620 | 629 | 620 | 629 | 3,200 |
2020/04/10 | 623 | 633 | 621 | 621 | 1,800 |
2020/04/08 | 622 | 623 | 622 | 623 | 1,000 |
2020/04/07 | 616 | 627 | 606 | 622 | 1,600 |
2020/04/06 | 616 | 646 | 605 | 646 | 2,800 |
2020/04/03 | 637 | 637 | 625 | 625 | 700 |
2020/04/02 | 656 | 656 | 656 | 656 | 100 |
2020/04/01 | 652 | 652 | 642 | 642 | 200 |
2020/03/31 | 653 | 654 | 640 | 652 | 3,000 |
2020/03/30 | 660 | 660 | 619 | 646 | 4,000 |
2020/03/27 | 703 | 705 | 657 | 660 | 2,500 |
2020/03/26 | 703 | 703 | 703 | 703 | 600 |
2020/03/25 | 709 | 709 | 679 | 683 | 4,200 |
2020/03/24 | 692 | 692 | 670 | 679 | 3,500 |
2020/03/23 | 632 | 632 | 600 | 632 | 2,800 |
2020/03/19 | 634 | 634 | 634 | 634 | 200 |
2020/03/18 | 633 | 633 | 633 | 633 | 100 |
2020/03/17 | 623 | 670 | 623 | 645 | 1,800 |
2020/03/16 | 645 | 655 | 635 | 640 | 1,200 |
2020/03/13 | 675 | 677 | 624 | 655 | 10,000 |
2020/03/12 | 684 | 699 | 676 | 699 | 4,500 |
2020/03/11 | 697 | 698 | 683 | 684 | 1,700 |
2020/03/10 | 685 | 699 | 677 | 697 | 4,400 |
2020/03/09 | 702 | 719 | 681 | 681 | 16,800 |
2020/03/06 | 705 | 721 | 701 | 704 | 1,700 |
2020/03/05 | 717 | 730 | 717 | 718 | 4,700 |
2020/03/04 | 701 | 746 | 701 | 717 | 7,600 |
2020/03/03 | 765 | 767 | 730 | 730 | 2,200 |
2020/03/02 | 701 | 762 | 697 | 762 | 5,000 |
2020/02/28 | 707 | 730 | 704 | 704 | 11,100 |
2020/02/27 | 807 | 807 | 760 | 767 | 6,900 |
2020/02/26 | 826 | 832 | 805 | 805 | 5,900 |
2020/02/25 | 838 | 850 | 822 | 838 | 6,200 |
2020/02/21 | 919 | 919 | 880 | 888 | 4,600 |
2020/02/20 | 867 | 923 | 867 | 923 | 3,800 |
2020/02/19 | 863 | 874 | 855 | 870 | 1,600 |
2020/02/18 | 841 | 878 | 835 | 870 | 5,300 |
2020/02/17 | 867 | 867 | 839 | 843 | 4,300 |
2020/02/14 | 883 | 883 | 866 | 877 | 5,100 |
2020/02/13 | 902 | 909 | 881 | 893 | 8,000 |
2020/02/12 | 919 | 921 | 912 | 912 | 3,400 |
2020/02/10 | 935 | 936 | 874 | 918 | 24,900 |
2020/02/07 | 996 | 999 | 953 | 957 | 15,500 |
2020/02/06 | 1,011 | 1,029 | 969 | 992 | 11,400 |
2020/02/05 | 999 | 1,023 | 999 | 1,002 | 4,500 |
2020/02/04 | 1,018 | 1,030 | 984 | 1,000 | 12,200 |
2020/02/03 | 1,024 | 1,039 | 960 | 1,020 | 31,100 |
2020/01/31 | 1,030 | 1,120 | 1,030 | 1,084 | 73,300 |
2020/01/30 | 1,090 | 1,099 | 940 | 970 | 44,900 |
2020/01/29 | 1,200 | 1,200 | 1,116 | 1,120 | 11,700 |
2020/01/28 | 1,118 | 1,146 | 1,086 | 1,110 | 16,400 |
2020/01/27 | 1,169 | 1,220 | 1,089 | 1,136 | 58,000 |
2020/01/24 | 1,050 | 1,299 | 1,050 | 1,220 | 200,400 |
2020/01/23 | 1,042 | 1,043 | 999 | 1,001 | 20,700 |
2020/01/22 | 1,059 | 1,088 | 1,031 | 1,063 | 12,900 |
2020/01/21 | 1,156 | 1,184 | 1,033 | 1,066 | 72,300 |
2020/01/20 | 981 | 1,096 | 981 | 1,096 | 76,900 |
2020/01/17 | 929 | 975 | 920 | 946 | 17,800 |
2020/01/16 | 990 | 990 | 911 | 914 | 61,900 |
2020/01/15 | 870 | 1,015 | 870 | 1,015 | 55,300 |
2020/01/14 | 846 | 900 | 846 | 865 | 7,000 |
2020/01/10 | 840 | 847 | 837 | 845 | 3,700 |
2020/01/09 | 831 | 837 | 829 | 837 | 700 |
2020/01/08 | 828 | 834 | 820 | 824 | 2,700 |
2020/01/07 | 821 | 827 | 816 | 823 | 5,100 |
2020/01/06 | 822 | 824 | 811 | 813 | 5,400 |