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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,500 | 1,542 | 1,499 | 1,506 | 3,100 |
| 2024/12/27 | 1,489 | 1,489 | 1,466 | 1,480 | 700 |
| 2024/12/26 | 1,466 | 1,466 | 1,466 | 1,466 | 600 |
| 2024/12/25 | 1,496 | 1,496 | 1,466 | 1,466 | 600 |
| 2024/12/24 | 1,497 | 1,497 | 1,496 | 1,496 | 400 |
| 2024/12/20 | 1,463 | 1,490 | 1,461 | 1,490 | 400 |
| 2024/12/16 | 1,463 | 1,463 | 1,463 | 1,463 | 500 |
| 2024/12/06 | 1,487 | 1,512 | 1,461 | 1,466 | 1,100 |
| 2024/12/05 | 1,472 | 1,472 | 1,457 | 1,457 | 500 |
| 2024/12/04 | 1,446 | 1,455 | 1,442 | 1,442 | 2,400 |
| 2024/12/03 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2024/11/29 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2024/11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/11/25 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2024/11/22 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/21 | 1,424 | 1,430 | 1,420 | 1,420 | 600 |
| 2024/11/14 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2024/11/13 | 1,474 | 1,474 | 1,414 | 1,414 | 800 |
| 2024/11/12 | 1,470 | 1,474 | 1,470 | 1,474 | 200 |
| 2024/11/11 | 1,431 | 1,441 | 1,410 | 1,410 | 2,200 |
| 2024/11/08 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
| 2024/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/11/05 | 1,426 | 1,426 | 1,380 | 1,426 | 6,700 |
| 2024/11/01 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2024/10/29 | 1,424 | 1,446 | 1,424 | 1,446 | 200 |
| 2024/10/28 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2024/10/25 | 1,475 | 1,475 | 1,420 | 1,420 | 1,600 |
| 2024/10/24 | 1,500 | 1,500 | 1,495 | 1,495 | 200 |
| 2024/10/17 | 1,508 | 1,508 | 1,507 | 1,507 | 400 |
| 2024/10/08 | 1,490 | 1,509 | 1,490 | 1,509 | 200 |
| 2024/10/07 | 1,513 | 1,550 | 1,510 | 1,510 | 400 |
| 2024/10/01 | 1,483 | 1,483 | 1,483 | 1,483 | 5,100 |
| 2024/09/30 | 1,460 | 1,483 | 1,460 | 1,483 | 200 |
| 2024/09/26 | 1,509 | 1,546 | 1,500 | 1,500 | 700 |
| 2024/09/24 | 1,554 | 1,555 | 1,500 | 1,508 | 1,300 |
| 2024/09/20 | 1,552 | 1,562 | 1,544 | 1,552 | 700 |
| 2024/09/19 | 1,550 | 1,592 | 1,550 | 1,592 | 300 |
| 2024/09/17 | 1,601 | 1,601 | 1,560 | 1,560 | 300 |
| 2024/09/12 | 1,607 | 1,622 | 1,607 | 1,622 | 200 |
| 2024/09/11 | 1,580 | 1,600 | 1,580 | 1,600 | 200 |
| 2024/09/09 | 1,570 | 1,625 | 1,560 | 1,625 | 1,800 |
| 2024/09/02 | 1,623 | 1,626 | 1,609 | 1,625 | 1,300 |
| 2024/08/28 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2024/08/27 | 1,638 | 1,638 | 1,560 | 1,625 | 1,000 |
| 2024/08/22 | 1,640 | 1,640 | 1,622 | 1,638 | 400 |
| 2024/08/21 | 1,614 | 1,628 | 1,614 | 1,628 | 400 |
| 2024/08/20 | 1,610 | 1,610 | 1,605 | 1,610 | 1,600 |
| 2024/08/19 | 1,601 | 1,615 | 1,601 | 1,613 | 500 |
| 2024/08/16 | 1,558 | 1,611 | 1,558 | 1,610 | 800 |
| 2024/08/15 | 1,577 | 1,598 | 1,577 | 1,598 | 600 |
| 2024/08/14 | 1,579 | 1,579 | 1,577 | 1,577 | 300 |
| 2024/08/13 | 1,484 | 1,550 | 1,484 | 1,540 | 1,200 |
| 2024/08/09 | 1,495 | 1,557 | 1,495 | 1,524 | 900 |
| 2024/08/07 | 1,370 | 1,490 | 1,370 | 1,489 | 700 |
| 2024/08/06 | 1,300 | 1,400 | 1,300 | 1,400 | 12,300 |
| 2024/08/05 | 1,507 | 1,536 | 1,330 | 1,330 | 4,800 |
| 2024/08/02 | 1,573 | 1,573 | 1,573 | 1,573 | 5,100 |
| 2024/08/01 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2024/07/31 | 1,580 | 1,597 | 1,560 | 1,597 | 1,100 |
| 2024/07/30 | 1,572 | 1,577 | 1,571 | 1,577 | 800 |
| 2024/07/29 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2024/07/26 | 1,582 | 1,583 | 1,568 | 1,568 | 500 |
| 2024/07/25 | 1,560 | 1,582 | 1,560 | 1,582 | 200 |
| 2024/07/23 | 1,564 | 1,585 | 1,560 | 1,560 | 1,300 |
| 2024/07/22 | 1,567 | 1,567 | 1,564 | 1,564 | 600 |
| 2024/07/19 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2024/07/18 | 1,567 | 1,581 | 1,567 | 1,580 | 300 |
| 2024/07/17 | 1,583 | 1,583 | 1,580 | 1,580 | 300 |
| 2024/07/16 | 1,570 | 1,584 | 1,570 | 1,584 | 200 |
| 2024/07/11 | 1,563 | 1,568 | 1,563 | 1,568 | 300 |
| 2024/07/09 | 1,562 | 1,596 | 1,562 | 1,596 | 1,200 |
| 2024/07/08 | 1,566 | 1,577 | 1,566 | 1,566 | 900 |
| 2024/07/05 | 1,578 | 1,587 | 1,578 | 1,579 | 2,000 |
| 2024/07/04 | 1,566 | 1,584 | 1,566 | 1,584 | 400 |
| 2024/07/03 | 1,569 | 1,586 | 1,569 | 1,584 | 400 |
| 2024/07/02 | 1,565 | 1,574 | 1,565 | 1,574 | 200 |
| 2024/07/01 | 1,563 | 1,571 | 1,563 | 1,565 | 700 |
| 2024/06/28 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2024/06/27 | 1,576 | 1,587 | 1,570 | 1,587 | 2,300 |
| 2024/06/26 | 1,573 | 1,580 | 1,573 | 1,579 | 900 |
| 2024/06/24 | 1,575 | 1,575 | 1,573 | 1,573 | 300 |
| 2024/06/21 | 1,555 | 1,575 | 1,555 | 1,575 | 900 |
| 2024/06/18 | 1,561 | 1,585 | 1,561 | 1,569 | 400 |
| 2024/06/17 | 1,585 | 1,585 | 1,555 | 1,555 | 300 |
| 2024/06/14 | 1,589 | 1,591 | 1,589 | 1,589 | 400 |
| 2024/06/13 | 1,590 | 1,590 | 1,589 | 1,589 | 300 |
| 2024/06/12 | 1,568 | 1,598 | 1,567 | 1,594 | 1,800 |
| 2024/06/11 | 1,555 | 1,567 | 1,555 | 1,567 | 300 |
| 2024/06/10 | 1,547 | 1,569 | 1,547 | 1,555 | 1,300 |
| 2024/06/07 | 1,550 | 1,569 | 1,547 | 1,547 | 300 |
| 2024/06/06 | 1,535 | 1,552 | 1,535 | 1,550 | 500 |
| 2024/06/05 | 1,564 | 1,570 | 1,512 | 1,530 | 2,200 |
| 2024/06/04 | 1,554 | 1,554 | 1,513 | 1,530 | 1,000 |
| 2024/06/03 | 1,555 | 1,565 | 1,540 | 1,540 | 1,000 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,555 | 1,000 |
| 2024/05/30 | 1,550 | 1,565 | 1,514 | 1,555 | 3,700 |
| 2024/05/29 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2024/05/28 | 1,564 | 1,564 | 1,535 | 1,550 | 2,900 |
| 2024/05/27 | 1,611 | 1,611 | 1,567 | 1,567 | 4,100 |
| 2024/05/24 | 1,536 | 1,547 | 1,535 | 1,535 | 900 |
| 2024/05/23 | 1,531 | 1,531 | 1,530 | 1,530 | 200 |
| 2024/05/22 | 1,569 | 1,569 | 1,522 | 1,535 | 2,400 |
| 2024/05/21 | 1,592 | 1,592 | 1,559 | 1,576 | 4,500 |
| 2024/05/20 | 1,551 | 1,569 | 1,466 | 1,559 | 23,700 |
| 2024/05/17 | 1,681 | 1,720 | 1,666 | 1,666 | 11,400 |
| 2024/05/16 | 1,699 | 1,699 | 1,674 | 1,694 | 2,600 |
| 2024/05/15 | 1,687 | 1,687 | 1,673 | 1,673 | 700 |
| 2024/05/14 | 1,660 | 1,697 | 1,660 | 1,688 | 300 |
| 2024/05/13 | 1,660 | 1,676 | 1,660 | 1,660 | 500 |
| 2024/05/10 | 1,670 | 1,670 | 1,660 | 1,660 | 300 |
| 2024/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | 600 |
| 2024/05/08 | 1,659 | 1,699 | 1,659 | 1,670 | 500 |
| 2024/05/07 | 1,675 | 1,675 | 1,661 | 1,661 | 2,700 |
| 2024/05/02 | 1,682 | 1,685 | 1,675 | 1,675 | 2,300 |
| 2024/05/01 | 1,691 | 1,723 | 1,675 | 1,686 | 3,400 |
| 2024/04/30 | 1,718 | 1,718 | 1,690 | 1,717 | 1,200 |
| 2024/04/26 | 1,700 | 1,701 | 1,700 | 1,701 | 300 |
| 2024/04/25 | 1,690 | 1,690 | 1,681 | 1,690 | 600 |
| 2024/04/24 | 1,706 | 1,706 | 1,700 | 1,700 | 500 |
| 2024/04/23 | 1,707 | 1,723 | 1,704 | 1,723 | 1,300 |
| 2024/04/22 | 1,725 | 1,744 | 1,700 | 1,720 | 2,500 |
| 2024/04/19 | 1,705 | 1,717 | 1,700 | 1,717 | 1,400 |
| 2024/04/18 | 1,684 | 1,720 | 1,682 | 1,720 | 1,300 |
| 2024/04/17 | 1,688 | 1,708 | 1,680 | 1,700 | 2,700 |
| 2024/04/16 | 1,680 | 1,683 | 1,675 | 1,683 | 600 |
| 2024/04/15 | 1,708 | 1,708 | 1,680 | 1,680 | 500 |
| 2024/04/12 | 1,701 | 1,701 | 1,698 | 1,700 | 300 |
| 2024/04/11 | 1,700 | 1,715 | 1,668 | 1,715 | 2,900 |
| 2024/04/10 | 1,688 | 1,705 | 1,688 | 1,700 | 1,600 |
| 2024/04/08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 |
| 2024/04/05 | 1,651 | 1,693 | 1,650 | 1,666 | 900 |
| 2024/04/04 | 1,699 | 1,699 | 1,659 | 1,659 | 300 |
| 2024/04/03 | 1,655 | 1,679 | 1,655 | 1,675 | 1,400 |
| 2024/04/02 | 1,730 | 1,730 | 1,678 | 1,698 | 3,000 |
| 2024/04/01 | 1,732 | 1,732 | 1,729 | 1,730 | 900 |
| 2024/03/29 | 1,711 | 1,731 | 1,711 | 1,731 | 300 |
| 2024/03/28 | 1,753 | 1,781 | 1,705 | 1,747 | 3,200 |
| 2024/03/27 | 1,771 | 1,771 | 1,754 | 1,754 | 2,500 |
| 2024/03/26 | 1,792 | 1,792 | 1,756 | 1,774 | 1,700 |
| 2024/03/25 | 1,775 | 1,780 | 1,745 | 1,777 | 5,400 |
| 2024/03/22 | 1,733 | 1,750 | 1,733 | 1,740 | 2,200 |
| 2024/03/21 | 1,745 | 1,745 | 1,725 | 1,733 | 1,300 |
| 2024/03/19 | 1,714 | 1,720 | 1,703 | 1,717 | 3,400 |
| 2024/03/18 | 1,724 | 1,724 | 1,696 | 1,707 | 6,100 |
| 2024/03/15 | 1,685 | 1,697 | 1,685 | 1,697 | 1,600 |
| 2024/03/14 | 1,680 | 1,688 | 1,680 | 1,688 | 300 |
| 2024/03/13 | 1,683 | 1,690 | 1,680 | 1,680 | 1,100 |
| 2024/03/12 | 1,672 | 1,690 | 1,662 | 1,690 | 2,000 |
| 2024/03/11 | 1,711 | 1,711 | 1,668 | 1,672 | 3,100 |
| 2024/03/08 | 1,700 | 1,729 | 1,695 | 1,719 | 5,900 |
| 2024/03/07 | 1,700 | 1,700 | 1,686 | 1,686 | 1,100 |
| 2024/03/06 | 1,687 | 1,722 | 1,685 | 1,700 | 3,500 |
| 2024/03/05 | 1,680 | 1,686 | 1,656 | 1,679 | 2,100 |
| 2024/03/04 | 1,680 | 1,700 | 1,680 | 1,699 | 1,200 |
| 2024/03/01 | 1,678 | 1,678 | 1,678 | 1,678 | 500 |
| 2024/02/29 | 1,672 | 1,687 | 1,672 | 1,675 | 600 |
| 2024/02/28 | 1,686 | 1,706 | 1,682 | 1,687 | 6,100 |
| 2024/02/27 | 1,696 | 1,696 | 1,690 | 1,690 | 400 |
| 2024/02/26 | 1,698 | 1,707 | 1,690 | 1,695 | 6,400 |
| 2024/02/22 | 1,685 | 1,690 | 1,666 | 1,690 | 2,800 |
| 2024/02/21 | 1,673 | 1,686 | 1,645 | 1,686 | 800 |
| 2024/02/20 | 1,670 | 1,685 | 1,666 | 1,673 | 4,400 |
| 2024/02/19 | 1,665 | 1,688 | 1,665 | 1,675 | 3,000 |
| 2024/02/16 | 1,688 | 1,688 | 1,667 | 1,675 | 2,300 |
| 2024/02/15 | 1,681 | 1,681 | 1,659 | 1,665 | 700 |
| 2024/02/14 | 1,683 | 1,683 | 1,659 | 1,680 | 800 |
| 2024/02/13 | 1,744 | 1,744 | 1,662 | 1,683 | 9,600 |
| 2024/02/09 | 1,633 | 1,641 | 1,633 | 1,640 | 500 |
| 2024/02/08 | 1,650 | 1,650 | 1,622 | 1,635 | 1,700 |
| 2024/02/07 | 1,680 | 1,680 | 1,650 | 1,653 | 3,000 |
| 2024/02/05 | 1,645 | 1,683 | 1,645 | 1,683 | 1,800 |
| 2024/02/02 | 1,663 | 1,692 | 1,638 | 1,654 | 5,100 |
| 2024/02/01 | 1,653 | 1,754 | 1,653 | 1,675 | 9,800 |
| 2024/01/31 | 1,650 | 1,652 | 1,650 | 1,652 | 500 |
| 2024/01/30 | 1,660 | 1,677 | 1,635 | 1,660 | 4,500 |
| 2024/01/29 | 1,650 | 1,665 | 1,650 | 1,660 | 700 |
| 2024/01/26 | 1,636 | 1,650 | 1,618 | 1,650 | 1,200 |
| 2024/01/25 | 1,636 | 1,636 | 1,636 | 1,636 | 200 |
| 2024/01/24 | 1,630 | 1,656 | 1,619 | 1,646 | 2,100 |
| 2024/01/23 | 1,604 | 1,618 | 1,604 | 1,614 | 1,300 |
| 2024/01/22 | 1,603 | 1,621 | 1,600 | 1,606 | 1,600 |
| 2024/01/19 | 1,663 | 1,663 | 1,580 | 1,603 | 6,800 |
| 2024/01/18 | 1,651 | 1,666 | 1,610 | 1,648 | 2,200 |
| 2024/01/17 | 1,699 | 1,699 | 1,651 | 1,651 | 3,100 |
| 2024/01/16 | 1,689 | 1,699 | 1,661 | 1,697 | 3,800 |
| 2024/01/15 | 1,623 | 1,700 | 1,623 | 1,698 | 10,600 |
| 2024/01/12 | 1,600 | 1,639 | 1,600 | 1,635 | 3,700 |
| 2024/01/11 | 1,655 | 1,681 | 1,558 | 1,614 | 17,200 |
| 2024/01/10 | 1,635 | 1,730 | 1,635 | 1,660 | 16,700 |
| 2024/01/09 | 1,750 | 1,764 | 1,625 | 1,641 | 36,800 |
| 2024/01/05 | 2,170 | 2,276 | 1,717 | 1,748 | 152,600 |
| 2024/01/04 | 1,781 | 2,181 | 1,742 | 2,181 | 144,600 |