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
2021/12/30 1,612 1,646 1,574 1,646 500
2021/12/29 1,629 1,629 1,570 1,586 600
2021/12/28 1,594 1,658 1,594 1,617 1,500
2021/12/27 1,608 1,622 1,547 1,609 1,600
2021/12/24 1,627 1,648 1,600 1,636 2,100
2021/12/23 1,687 1,690 1,609 1,627 1,500
2021/12/22 1,720 1,799 1,643 1,709 6,000
2021/12/21 1,769 1,769 1,720 1,735 2,000
2021/12/20 1,772 1,797 1,739 1,769 3,800
2021/12/17 1,741 1,897 1,721 1,772 8,400
2021/12/16 1,983 2,050 1,718 1,821 25,200
2021/12/15 1,543 1,943 1,543 1,943 25,900
2021/12/14 1,470 1,620 1,446 1,543 4,000
2021/12/13 1,877 1,877 1,472 1,472 9,300
2021/12/10 1,812 1,812 1,680 1,717 6,300
2021/12/09 1,950 1,950 1,816 1,852 2,800
2021/12/08 1,902 1,902 1,760 1,890 3,300
2021/12/07 1,820 1,905 1,820 1,862 3,000
2021/12/06 2,025 2,025 1,800 1,850 3,000
2021/12/03 2,033 2,047 1,851 1,905 5,000
2021/12/02 2,167 2,370 1,958 2,036 22,200
2021/12/01 2,509 2,661 1,895 1,977 52,800
2021/11/30 2,161 2,161 2,151 2,161 6,600
2021/11/29 1,922 2,030 1,752 1,761 15,700
2021/11/26 2,612 3,065 2,062 2,062 79,700
2021/11/25 2,412 2,562 2,390 2,562 56,000
2021/11/24 2,062 2,062 2,062 2,062 8,300
2021/11/22 1,422 1,662 1,422 1,662 10,000
2021/11/19 1,369 1,630 1,362 1,362 9,500
2021/11/18 1,404 1,404 1,330 1,369 2,300
2021/11/17 1,509 1,509 1,415 1,415 2,400
2021/11/16 1,540 1,540 1,448 1,448 1,000
2021/11/12 1,619 1,619 1,540 1,580 2,000
2021/11/11 1,638 1,639 1,638 1,639 500
2021/11/10 1,580 1,686 1,580 1,638 1,500
2021/11/09 1,637 1,638 1,561 1,566 2,100
2021/11/08 1,658 1,669 1,619 1,626 4,100
2021/11/05 1,880 1,880 1,522 1,618 16,100
2021/11/04 2,040 2,040 1,902 1,902 2,400
2021/11/02 2,101 2,150 2,089 2,090 2,800
2021/11/01 2,183 2,183 2,100 2,100 3,600
2021/10/29 2,255 2,301 2,180 2,233 7,900
2021/10/28 2,320 2,600 2,310 2,355 16,000
2021/10/27 2,389 2,549 2,204 2,252 11,500
2021/10/26 2,830 3,140 2,331 2,345 38,700
2021/10/25 2,330 2,830 2,330 2,830 41,600
2021/10/22 2,391 2,613 2,320 2,330 11,100
2021/10/21 2,571 2,571 2,320 2,320 7,800
2021/10/20 2,781 2,879 2,450 2,620 10,200
2021/10/19 3,030 3,150 2,676 2,676 15,500
2021/10/18 2,840 3,200 2,657 3,125 53,300
2021/10/15 3,130 3,130 3,130 3,130 4,100
2021/10/14 2,476 2,626 2,414 2,626 30,400
2021/10/13 1,756 2,126 1,756 2,126 59,700
2021/10/12 1,793 1,793 1,726 1,726 400
2021/10/11 1,830 1,880 1,713 1,713 3,100
2021/10/08 1,700 1,750 1,700 1,710 1,100
2021/10/07 1,668 1,690 1,650 1,690 1,200
2021/10/04 1,809 1,809 1,737 1,766 1,500
2021/10/01 1,637 1,868 1,634 1,849 17,500
2021/09/22 1,635 1,635 1,633 1,633 200
2021/09/21 1,635 1,635 1,595 1,595 300
2021/09/16 1,506 1,518 1,506 1,518 400
2021/09/15 1,673 1,673 1,633 1,634 300
2021/09/14 1,662 1,662 1,662 1,662 200
2021/09/13 1,622 1,622 1,622 1,622 100
2021/09/10 1,698 1,698 1,502 1,502 200
2021/09/09 1,662 1,662 1,502 1,582 400
2021/09/08 1,662 1,662 1,662 1,662 100
2021/09/07 1,669 1,726 1,660 1,700 3,400
2021/09/06 1,791 1,829 1,710 1,710 14,500
2021/09/03 1,350 1,551 1,350 1,551 3,400
2021/08/25 1,333 1,333 1,303 1,333 1,000
2021/08/20 1,235 1,276 1,235 1,275 1,100
2021/08/12 1,249 1,334 1,249 1,333 600
2021/08/05 1,273 1,330 1,273 1,330 200
2021/08/02 1,288 1,288 1,288 1,288 400
2021/07/29 1,251 1,251 1,251 1,251 100
2021/07/28 1,260 1,260 1,250 1,250 800
2021/07/27 1,243 1,243 1,227 1,227 300
2021/07/26 1,291 1,315 1,291 1,303 1,500
2021/07/20 1,230 1,325 1,230 1,280 1,600
2021/07/19 1,283 1,315 1,283 1,315 1,200
2021/07/16 1,590 1,590 1,390 1,403 7,300
2021/07/15 1,257 1,390 1,257 1,390 11,100
2021/07/14 1,222 1,222 1,198 1,198 200
2021/07/09 1,349 1,360 1,330 1,330 500
2021/07/07 1,346 1,379 1,337 1,379 1,000
2021/07/06 1,395 1,395 1,348 1,348 1,100
2021/07/05 1,385 1,385 1,333 1,365 1,500
2021/07/02 1,380 1,405 1,359 1,385 3,800
2021/07/01 1,341 1,400 1,302 1,399 2,700
2021/06/30 1,370 1,370 1,334 1,341 1,900
2021/06/29 1,353 1,374 1,340 1,340 2,200
2021/06/28 1,309 1,389 1,288 1,389 11,400
2021/06/25 1,435 1,443 1,361 1,389 22,200
2021/06/24 1,640 1,831 1,484 1,585 80,800
2021/06/23 1,566 1,640 1,566 1,640 22,500
2021/06/22 1,050 1,340 1,037 1,340 8,900
2021/06/21 984 1,040 984 1,040 1,300
2021/06/18 1,035 1,050 1,029 1,029 1,000
2021/06/16 1,019 1,035 1,019 1,035 1,400
2021/06/15 1,014 1,014 1,000 1,003 1,600
2021/06/14 1,045 1,046 985 1,025 6,100
2021/06/11 1,075 1,075 1,061 1,066 900
2021/06/10 1,088 1,095 1,088 1,095 400
2021/06/09 1,100 1,100 1,088 1,088 400
2021/06/08 1,100 1,100 1,076 1,100 400
2021/06/07 1,100 1,100 1,100 1,100 200
2021/06/04 1,085 1,087 1,073 1,081 2,400
2021/06/02 1,075 1,085 1,075 1,085 1,000
2021/06/01 1,103 1,105 1,103 1,105 200
2021/05/31 1,150 1,150 1,090 1,090 700
2021/05/28 1,121 1,122 1,114 1,122 2,100
2021/05/27 1,130 1,130 1,122 1,122 200
2021/05/26 1,150 1,150 1,150 1,150 300
2021/05/25 1,167 1,167 1,165 1,165 200
2021/05/24 1,173 1,173 1,171 1,171 200
2021/05/21 1,194 1,194 1,194 1,194 200
2021/05/20 1,199 1,202 1,162 1,202 1,000
2021/05/19 1,155 1,241 1,151 1,203 3,100
2021/05/18 1,166 1,166 1,154 1,154 200
2021/05/17 1,160 1,160 1,160 1,160 100
2021/05/14 1,150 1,229 1,149 1,205 800
2021/05/13 1,156 1,165 1,148 1,148 2,300
2021/05/12 1,103 1,165 1,102 1,165 1,700
2021/05/11 1,115 1,115 1,101 1,101 1,900
2021/05/10 1,178 1,178 1,100 1,120 3,400
2021/05/07 1,191 1,221 1,178 1,178 1,000
2021/05/06 1,249 1,249 1,183 1,191 1,000
2021/04/30 1,300 1,300 1,236 1,236 11,900
2021/04/28 1,177 1,290 1,177 1,265 11,300
2021/04/27 1,117 1,394 1,117 1,182 47,600
2021/04/26 1,104 1,130 1,083 1,102 2,300
2021/04/23 1,110 1,110 1,094 1,099 1,000
2021/04/22 1,097 1,121 1,096 1,096 4,500
2021/04/21 1,160 1,160 1,102 1,116 5,900
2021/04/20 1,080 1,166 1,080 1,155 34,000
2021/04/19 1,000 1,104 995 1,082 114,100
2021/04/16 985 1,077 953 1,040 55,700
2021/04/15 982 1,040 982 995 24,100
2021/04/14 1,011 1,015 990 991 22,200
2021/04/13 980 1,100 980 1,020 108,500
2021/04/12 972 999 960 976 19,500
2021/04/09 947 1,040 939 1,017 106,100
2021/04/08 960 960 936 950 81,200
2021/04/07 959 960 948 949 6,600
2021/04/06 977 985 940 965 57,200
2021/04/05 981 990 973 980 13,900
2021/04/02 983 993 978 980 7,700
2021/04/01 974 1,000 970 971 16,700
2021/03/31 968 982 966 968 8,600
2021/03/30 955 996 955 966 11,700
2021/03/29 968 975 950 955 17,300
2021/03/26 970 973 961 968 14,300
2021/03/25 976 979 971 974 11,700
2021/03/24 975 986 974 976 10,700
2021/03/23 1,007 1,009 982 987 30,900
2021/03/22 934 1,050 933 1,010 220,500
2021/03/19 936 937 934 936 52,700
2021/03/18 936 942 936 942 38,500
2021/03/17 937 938 935 937 33,300
2021/03/16 936 940 936 939 9,200
2021/03/15 936 938 936 937 7,400
2021/03/12 934 942 934 940 87,000
2021/03/11 935 936 934 934 58,800
2021/03/10 940 943 934 937 162,300
2021/03/09 866 866 866 866 1,100
2021/03/05 719 719 716 716 400
2021/03/04 735 735 727 727 3,100
2021/03/03 725 725 725 725 100
2021/03/02 737 737 725 725 6,100
2021/03/01 720 720 720 720 400
2021/02/26 734 734 720 720 3,100
2021/02/25 720 720 720 720 1,300
2021/02/24 720 720 720 720 500
2021/02/22 720 720 720 720 1,700
2021/02/18 713 713 710 710 700
2021/02/17 720 720 720 720 2,400
2021/02/16 723 730 723 730 1,500
2021/02/15 730 730 730 730 100
2021/02/12 726 726 721 721 200
2021/02/10 745 755 729 730 1,200
2021/02/09 728 760 728 760 9,000
2021/02/08 726 727 712 727 4,000
2021/02/05 701 701 700 700 200
2021/02/04 700 700 700 700 100
2021/02/03 691 711 691 698 3,300
2021/01/29 694 702 690 690 3,600
2021/01/28 689 690 680 686 5,600
2021/01/27 701 702 698 699 1,500
2021/01/26 700 725 700 711 5,200
2021/01/25 701 704 701 702 1,500
2021/01/22 700 701 691 701 2,500
2021/01/21 696 706 696 706 700
2021/01/20 697 701 697 701 1,200
2021/01/19 696 697 696 697 500
2021/01/18 705 705 685 685 1,800
2021/01/15 698 705 698 705 1,400
2021/01/13 699 699 698 698 200
2021/01/12 700 700 700 700 100
2021/01/08 694 713 694 699 1,700
2021/01/07 701 705 694 694 2,100
2021/01/06 700 700 700 700 300
2021/01/05 698 700 698 700 400
2021/01/04 689 689 689 689 300

このページの先頭へ