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 |
|---|---|---|---|---|---|
| 2025/08/12 | 1,994 | 1,994 | 1,718 | 1,737 | 33,000 |
| 2025/08/08 | 2,102 | 2,102 | 1,982 | 1,994 | 12,600 |
| 2025/08/07 | 2,076 | 2,113 | 2,048 | 2,113 | 7,300 |
| 2025/08/06 | 2,115 | 2,250 | 2,065 | 2,087 | 24,700 |
| 2025/08/05 | 2,128 | 2,195 | 2,082 | 2,082 | 12,000 |
| 2025/08/04 | 2,161 | 2,438 | 2,110 | 2,178 | 55,200 |
| 2025/08/01 | 2,290 | 2,317 | 2,160 | 2,198 | 41,900 |
| 2025/07/31 | 2,540 | 2,600 | 2,490 | 2,490 | 112,800 |
| 2025/07/30 | 3,530 | 4,225 | 2,950 | 2,990 | 329,300 |
| 2025/07/29 | 2,935 | 3,530 | 2,821 | 3,530 | 117,300 |
| 2025/07/28 | 2,815 | 3,265 | 2,352 | 3,265 | 156,600 |
| 2025/07/25 | 2,466 | 2,765 | 2,465 | 2,765 | 98,000 |
| 2025/07/24 | 1,907 | 2,266 | 1,875 | 2,266 | 110,400 |
| 2025/07/23 | 1,691 | 2,010 | 1,535 | 1,867 | 177,500 |
| 2025/07/22 | 1,311 | 1,611 | 1,311 | 1,611 | 110,800 |
| 2025/07/18 | 1,298 | 1,324 | 1,298 | 1,311 | 2,300 |
| 2025/07/17 | 1,296 | 1,309 | 1,295 | 1,301 | 1,700 |
| 2025/07/16 | 1,299 | 1,379 | 1,292 | 1,298 | 19,300 |
| 2025/07/15 | 1,307 | 1,307 | 1,305 | 1,305 | 3,400 |
| 2025/07/14 | 1,316 | 1,316 | 1,298 | 1,298 | 800 |
| 2025/07/11 | 1,300 | 1,300 | 1,298 | 1,298 | 800 |
| 2025/07/10 | 1,302 | 1,307 | 1,297 | 1,299 | 900 |
| 2025/07/09 | 1,296 | 1,297 | 1,296 | 1,297 | 600 |
| 2025/07/08 | 1,315 | 1,317 | 1,315 | 1,317 | 300 |
| 2025/07/07 | 1,315 | 1,315 | 1,305 | 1,305 | 200 |
| 2025/07/04 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2025/07/03 | 1,290 | 1,300 | 1,290 | 1,291 | 2,900 |
| 2025/07/02 | 1,321 | 1,321 | 1,320 | 1,320 | 400 |
| 2025/06/30 | 1,315 | 1,320 | 1,301 | 1,310 | 1,000 |
| 2025/06/27 | 1,321 | 1,325 | 1,321 | 1,325 | 300 |
| 2025/06/26 | 1,289 | 1,322 | 1,289 | 1,321 | 1,600 |
| 2025/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/06/24 | 1,277 | 1,299 | 1,277 | 1,299 | 400 |
| 2025/06/23 | 1,289 | 1,291 | 1,276 | 1,276 | 1,300 |
| 2025/06/20 | 1,310 | 1,310 | 1,290 | 1,290 | 4,300 |
| 2025/06/19 | 1,304 | 1,307 | 1,304 | 1,304 | 600 |
| 2025/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2025/06/17 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2025/06/16 | 1,300 | 1,314 | 1,300 | 1,310 | 600 |
| 2025/06/13 | 1,304 | 1,316 | 1,300 | 1,300 | 1,200 |
| 2025/06/12 | 1,316 | 1,323 | 1,301 | 1,308 | 1,500 |
| 2025/06/11 | 1,320 | 1,330 | 1,316 | 1,316 | 7,100 |
| 2025/06/10 | 1,354 | 1,355 | 1,342 | 1,345 | 800 |
| 2025/06/09 | 1,352 | 1,360 | 1,341 | 1,345 | 1,500 |
| 2025/06/06 | 1,360 | 1,363 | 1,352 | 1,352 | 1,200 |
| 2025/06/05 | 1,362 | 1,363 | 1,356 | 1,358 | 1,100 |
| 2025/06/04 | 1,386 | 1,388 | 1,362 | 1,362 | 3,700 |
| 2025/06/03 | 1,398 | 1,398 | 1,388 | 1,390 | 2,600 |
| 2025/06/02 | 1,423 | 1,423 | 1,400 | 1,400 | 4,400 |
| 2025/05/30 | 1,403 | 1,427 | 1,403 | 1,427 | 800 |
| 2025/05/29 | 1,411 | 1,439 | 1,408 | 1,414 | 2,800 |
| 2025/05/28 | 1,421 | 1,638 | 1,391 | 1,409 | 70,300 |
| 2025/05/27 | 1,421 | 1,421 | 1,405 | 1,421 | 900 |
| 2025/05/26 | 1,404 | 1,420 | 1,404 | 1,420 | 700 |
| 2025/05/23 | 1,411 | 1,411 | 1,401 | 1,404 | 1,400 |
| 2025/05/22 | 1,410 | 1,429 | 1,410 | 1,411 | 1,300 |
| 2025/05/21 | 1,410 | 1,535 | 1,402 | 1,410 | 18,900 |
| 2025/05/20 | 1,474 | 1,474 | 1,403 | 1,403 | 11,900 |
| 2025/05/19 | 1,449 | 1,520 | 1,441 | 1,514 | 23,900 |
| 2025/05/16 | 1,403 | 1,668 | 1,378 | 1,419 | 117,400 |
| 2025/05/15 | 1,375 | 1,398 | 1,375 | 1,398 | 400 |
| 2025/05/14 | 1,380 | 1,411 | 1,380 | 1,405 | 700 |
| 2025/05/13 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2025/05/12 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2025/05/09 | 1,363 | 1,418 | 1,363 | 1,418 | 400 |
| 2025/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2025/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2025/05/01 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/04/30 | 1,374 | 1,380 | 1,374 | 1,380 | 200 |
| 2025/04/28 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2025/04/25 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2025/04/24 | 1,397 | 1,397 | 1,397 | 1,397 | 200 |
| 2025/04/23 | 1,369 | 1,555 | 1,355 | 1,397 | 41,100 |
| 2025/04/22 | 1,362 | 1,368 | 1,362 | 1,368 | 200 |
| 2025/04/21 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2025/04/18 | 1,360 | 1,360 | 1,336 | 1,360 | 300 |
| 2025/04/17 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2025/04/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2025/04/15 | 1,328 | 1,350 | 1,328 | 1,350 | 200 |
| 2025/04/14 | 1,316 | 1,316 | 1,316 | 1,316 | 200 |
| 2025/04/11 | 1,301 | 1,312 | 1,301 | 1,312 | 200 |
| 2025/04/10 | 1,303 | 1,330 | 1,303 | 1,330 | 200 |
| 2025/04/09 | 1,299 | 1,305 | 1,296 | 1,296 | 800 |
| 2025/04/08 | 1,293 | 1,296 | 1,291 | 1,296 | 500 |
| 2025/04/07 | 1,296 | 1,296 | 1,289 | 1,292 | 4,000 |
| 2025/04/04 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 |
| 2025/04/03 | 1,402 | 1,438 | 1,402 | 1,410 | 700 |
| 2025/04/02 | 1,422 | 1,422 | 1,420 | 1,420 | 300 |
| 2025/04/01 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 |
| 2025/03/31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2025/03/28 | 1,476 | 1,476 | 1,440 | 1,468 | 500 |
| 2025/03/27 | 1,507 | 1,507 | 1,506 | 1,506 | 200 |
| 2025/03/26 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 |
| 2025/03/25 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 |
| 2025/03/24 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 |
| 2025/03/21 | 1,486 | 1,489 | 1,486 | 1,489 | 300 |
| 2025/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2025/03/17 | 1,488 | 1,489 | 1,488 | 1,489 | 200 |
| 2025/03/13 | 1,455 | 1,489 | 1,455 | 1,489 | 300 |
| 2025/03/12 | 1,452 | 1,464 | 1,452 | 1,464 | 200 |
| 2025/03/11 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2025/03/10 | 1,455 | 1,461 | 1,455 | 1,461 | 200 |
| 2025/03/06 | 1,475 | 1,499 | 1,475 | 1,475 | 700 |
| 2025/03/05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2025/03/04 | 1,467 | 1,467 | 1,465 | 1,465 | 200 |
| 2025/03/03 | 1,465 | 1,481 | 1,460 | 1,480 | 600 |
| 2025/02/28 | 1,466 | 1,466 | 1,458 | 1,458 | 300 |
| 2025/02/27 | 1,465 | 1,467 | 1,465 | 1,467 | 200 |
| 2025/02/26 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2025/02/25 | 1,482 | 1,490 | 1,452 | 1,463 | 500 |
| 2025/02/20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2025/02/19 | 1,451 | 1,465 | 1,451 | 1,465 | 500 |
| 2025/02/18 | 1,450 | 1,478 | 1,450 | 1,452 | 1,100 |
| 2025/02/17 | 1,430 | 1,432 | 1,430 | 1,432 | 200 |
| 2025/02/13 | 1,437 | 1,439 | 1,433 | 1,438 | 1,000 |
| 2025/02/12 | 1,430 | 1,451 | 1,430 | 1,451 | 200 |
| 2025/02/10 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2025/02/07 | 1,457 | 1,482 | 1,457 | 1,482 | 200 |
| 2025/02/06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2025/02/05 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
| 2025/01/30 | 1,500 | 1,500 | 1,495 | 1,499 | 500 |
| 2025/01/28 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2025/01/27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2025/01/24 | 1,497 | 1,498 | 1,497 | 1,498 | 200 |
| 2025/01/23 | 1,481 | 1,497 | 1,481 | 1,497 | 200 |
| 2025/01/17 | 1,447 | 1,451 | 1,447 | 1,451 | 4,200 |
| 2025/01/16 | 1,425 | 1,449 | 1,425 | 1,430 | 1,700 |
| 2025/01/14 | 1,498 | 1,498 | 1,497 | 1,497 | 200 |
| 2025/01/09 | 1,473 | 1,499 | 1,473 | 1,499 | 300 |
| 2025/01/08 | 1,477 | 1,500 | 1,477 | 1,500 | 500 |
| 2025/01/07 | 1,495 | 1,495 | 1,480 | 1,483 | 2,800 |
| 2025/01/06 | 1,486 | 1,507 | 1,486 | 1,500 | 1,400 |