光世証券(8617)の株価時系列情報
光世証券(8617)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 519 | 532 | 514 | 514 | 23,500 |
| 2024/07/25 | 514 | 539 | 514 | 519 | 53,100 |
| 2024/07/24 | 524 | 532 | 520 | 520 | 39,400 |
| 2024/07/23 | 536 | 543 | 518 | 529 | 65,100 |
| 2024/07/22 | 520 | 556 | 520 | 530 | 94,900 |
| 2024/07/19 | 623 | 628 | 519 | 521 | 507,900 |
| 2024/07/18 | 630 | 630 | 608 | 613 | 52,900 |
| 2024/07/17 | 610 | 630 | 608 | 630 | 78,600 |
| 2024/07/16 | 603 | 607 | 598 | 602 | 22,100 |
| 2024/07/12 | 581 | 610 | 581 | 601 | 38,900 |
| 2024/07/11 | 570 | 594 | 570 | 590 | 25,600 |
| 2024/07/10 | 576 | 576 | 563 | 572 | 23,100 |
| 2024/07/09 | 590 | 594 | 562 | 570 | 47,500 |
| 2024/07/08 | 599 | 599 | 586 | 593 | 17,800 |
| 2024/07/05 | 594 | 598 | 585 | 585 | 44,000 |
| 2024/07/04 | 596 | 603 | 593 | 593 | 30,800 |
| 2024/07/03 | 611 | 611 | 592 | 598 | 42,100 |
| 2024/07/02 | 598 | 607 | 594 | 603 | 33,200 |
| 2024/07/01 | 620 | 620 | 595 | 603 | 47,000 |
| 2024/06/28 | 611 | 621 | 609 | 620 | 23,700 |
| 2024/06/27 | 629 | 629 | 605 | 605 | 21,900 |
| 2024/06/26 | 612 | 628 | 608 | 627 | 19,500 |
| 2024/06/25 | 602 | 618 | 602 | 612 | 13,700 |
| 2024/06/24 | 592 | 604 | 592 | 603 | 16,200 |
| 2024/06/21 | 592 | 602 | 592 | 593 | 10,100 |
| 2024/06/20 | 598 | 599 | 582 | 592 | 34,700 |
| 2024/06/19 | 606 | 610 | 597 | 598 | 25,800 |
| 2024/06/18 | 610 | 610 | 597 | 605 | 29,400 |
| 2024/06/17 | 621 | 621 | 603 | 605 | 13,900 |
| 2024/06/14 | 606 | 631 | 605 | 623 | 32,600 |
| 2024/06/13 | 637 | 637 | 610 | 610 | 74,300 |
| 2024/06/12 | 626 | 637 | 626 | 637 | 26,900 |
| 2024/06/11 | 646 | 648 | 627 | 630 | 21,900 |
| 2024/06/10 | 629 | 647 | 629 | 647 | 13,600 |
| 2024/06/07 | 633 | 633 | 625 | 629 | 4,800 |
| 2024/06/06 | 633 | 633 | 623 | 623 | 10,900 |
| 2024/06/05 | 633 | 633 | 623 | 623 | 16,100 |
| 2024/06/04 | 641 | 650 | 635 | 642 | 34,600 |
| 2024/06/03 | 629 | 644 | 628 | 641 | 38,400 |
| 2024/05/31 | 608 | 629 | 608 | 629 | 26,100 |
| 2024/05/30 | 596 | 610 | 585 | 601 | 55,600 |
| 2024/05/29 | 630 | 633 | 595 | 596 | 72,300 |
| 2024/05/28 | 636 | 645 | 632 | 632 | 18,700 |
| 2024/05/27 | 636 | 638 | 626 | 635 | 19,300 |
| 2024/05/24 | 641 | 650 | 634 | 637 | 19,600 |
| 2024/05/23 | 668 | 668 | 648 | 651 | 34,000 |
| 2024/05/22 | 672 | 686 | 666 | 672 | 36,100 |
| 2024/05/21 | 695 | 695 | 668 | 672 | 42,300 |
| 2024/05/20 | 665 | 691 | 659 | 685 | 59,500 |
| 2024/05/17 | 642 | 661 | 629 | 661 | 26,600 |
| 2024/05/16 | 656 | 658 | 639 | 643 | 36,700 |
| 2024/05/15 | 650 | 654 | 643 | 646 | 23,000 |
| 2024/05/14 | 625 | 647 | 625 | 645 | 25,400 |
| 2024/05/13 | 640 | 640 | 626 | 626 | 19,600 |
| 2024/05/10 | 647 | 652 | 639 | 642 | 32,200 |
| 2024/05/09 | 633 | 644 | 629 | 640 | 35,600 |
| 2024/05/08 | 632 | 649 | 631 | 637 | 32,400 |
| 2024/05/07 | 620 | 647 | 617 | 642 | 63,100 |
| 2024/05/02 | 615 | 620 | 601 | 605 | 82,000 |
| 2024/05/01 | 629 | 635 | 614 | 623 | 47,800 |
| 2024/04/30 | 629 | 644 | 611 | 638 | 69,200 |
| 2024/04/26 | 633 | 640 | 624 | 624 | 91,900 |
| 2024/04/25 | 662 | 662 | 629 | 629 | 97,100 |
| 2024/04/24 | 679 | 686 | 665 | 671 | 56,800 |
| 2024/04/23 | 698 | 700 | 676 | 683 | 50,800 |
| 2024/04/22 | 675 | 702 | 669 | 695 | 185,400 |
| 2024/04/19 | 745 | 754 | 658 | 662 | 455,200 |
| 2024/04/18 | 710 | 758 | 710 | 750 | 75,200 |
| 2024/04/17 | 725 | 728 | 700 | 716 | 63,400 |
| 2024/04/16 | 738 | 764 | 718 | 719 | 89,600 |
| 2024/04/15 | 731 | 745 | 731 | 739 | 36,100 |
| 2024/04/12 | 762 | 765 | 745 | 750 | 30,500 |
| 2024/04/11 | 735 | 763 | 735 | 755 | 34,200 |
| 2024/04/10 | 733 | 758 | 731 | 750 | 42,800 |
| 2024/04/09 | 751 | 753 | 734 | 739 | 42,600 |
| 2024/04/08 | 757 | 772 | 746 | 749 | 56,100 |
| 2024/04/05 | 754 | 761 | 743 | 751 | 77,500 |
| 2024/04/04 | 778 | 789 | 763 | 777 | 59,100 |
| 2024/04/03 | 758 | 777 | 751 | 759 | 84,700 |
| 2024/04/02 | 819 | 824 | 781 | 788 | 66,700 |
| 2024/04/01 | 850 | 852 | 812 | 812 | 71,200 |
| 2024/03/29 | 831 | 848 | 814 | 835 | 35,700 |
| 2024/03/28 | 843 | 848 | 827 | 827 | 40,200 |
| 2024/03/27 | 837 | 855 | 827 | 838 | 84,000 |
| 2024/03/26 | 900 | 900 | 852 | 852 | 116,600 |
| 2024/03/25 | 905 | 930 | 893 | 900 | 163,700 |
| 2024/03/22 | 889 | 889 | 859 | 877 | 74,000 |
| 2024/03/21 | 887 | 897 | 867 | 889 | 94,000 |
| 2024/03/19 | 863 | 865 | 843 | 859 | 119,600 |
| 2024/03/18 | 824 | 880 | 821 | 866 | 162,400 |
| 2024/03/15 | 858 | 866 | 809 | 809 | 159,100 |
| 2024/03/14 | 788 | 866 | 787 | 836 | 215,100 |
| 2024/03/13 | 785 | 785 | 754 | 769 | 37,300 |
| 2024/03/12 | 750 | 771 | 745 | 770 | 49,800 |
| 2024/03/11 | 786 | 788 | 742 | 761 | 79,000 |
| 2024/03/08 | 802 | 825 | 783 | 786 | 63,800 |
| 2024/03/07 | 804 | 814 | 786 | 797 | 76,800 |
| 2024/03/06 | 758 | 782 | 747 | 782 | 64,300 |
| 2024/03/05 | 734 | 765 | 722 | 764 | 62,400 |
| 2024/03/04 | 745 | 748 | 723 | 737 | 49,400 |
| 2024/03/01 | 730 | 746 | 725 | 734 | 54,800 |
| 2024/02/29 | 727 | 730 | 710 | 719 | 47,700 |
| 2024/02/28 | 717 | 740 | 710 | 727 | 59,200 |
| 2024/02/27 | 707 | 723 | 688 | 710 | 59,600 |
| 2024/02/26 | 688 | 731 | 688 | 718 | 137,200 |
| 2024/02/22 | 653 | 670 | 642 | 668 | 54,400 |
| 2024/02/21 | 651 | 671 | 642 | 652 | 41,800 |
| 2024/02/20 | 675 | 675 | 640 | 650 | 67,200 |
| 2024/02/19 | 593 | 648 | 593 | 648 | 60,500 |
| 2024/02/16 | 573 | 594 | 573 | 585 | 29,100 |
| 2024/02/15 | 590 | 593 | 574 | 574 | 19,600 |
| 2024/02/14 | 588 | 588 | 576 | 584 | 23,700 |
| 2024/02/13 | 588 | 597 | 580 | 590 | 28,300 |
| 2024/02/09 | 577 | 585 | 571 | 580 | 15,700 |
| 2024/02/08 | 585 | 585 | 573 | 578 | 28,200 |
| 2024/02/07 | 590 | 595 | 582 | 587 | 27,900 |
| 2024/02/06 | 598 | 598 | 588 | 589 | 30,400 |
| 2024/02/05 | 597 | 609 | 596 | 601 | 31,300 |
| 2024/02/02 | 596 | 597 | 583 | 591 | 29,200 |
| 2024/02/01 | 592 | 610 | 591 | 596 | 32,300 |
| 2024/01/31 | 598 | 600 | 581 | 589 | 69,000 |
| 2024/01/30 | 610 | 619 | 596 | 602 | 103,600 |
| 2024/01/29 | 584 | 614 | 582 | 610 | 48,600 |
| 2024/01/26 | 585 | 604 | 580 | 583 | 40,700 |
| 2024/01/25 | 589 | 604 | 585 | 590 | 39,800 |
| 2024/01/24 | 593 | 597 | 579 | 588 | 61,700 |
| 2024/01/23 | 576 | 605 | 573 | 596 | 142,800 |
| 2024/01/22 | 510 | 577 | 510 | 574 | 340,900 |
| 2024/01/19 | 560 | 565 | 496 | 506 | 376,800 |
| 2024/01/18 | 525 | 560 | 525 | 548 | 100,800 |
| 2024/01/17 | 535 | 542 | 524 | 524 | 48,300 |
| 2024/01/16 | 524 | 544 | 518 | 531 | 61,500 |
| 2024/01/15 | 505 | 526 | 505 | 526 | 63,600 |
| 2024/01/12 | 529 | 529 | 500 | 505 | 72,700 |
| 2024/01/11 | 516 | 529 | 512 | 529 | 56,200 |
| 2024/01/10 | 518 | 518 | 500 | 509 | 35,000 |
| 2024/01/09 | 504 | 516 | 503 | 513 | 27,000 |
| 2024/01/05 | 488 | 505 | 481 | 497 | 41,900 |
| 2024/01/04 | 485 | 488 | 473 | 487 | 14,100 |
| 2023/12/29 | 479 | 485 | 479 | 485 | 14,400 |
| 2023/12/28 | 480 | 482 | 474 | 479 | 12,000 |
| 2023/12/27 | 461 | 482 | 461 | 481 | 54,200 |
| 2023/12/26 | 473 | 473 | 458 | 463 | 53,100 |
| 2023/12/25 | 462 | 473 | 461 | 473 | 45,400 |
| 2023/12/22 | 472 | 480 | 453 | 459 | 90,200 |
| 2023/12/21 | 472 | 476 | 472 | 472 | 29,300 |
| 2023/12/20 | 485 | 501 | 480 | 480 | 64,400 |
| 2023/12/19 | 493 | 494 | 485 | 485 | 31,500 |
| 2023/12/18 | 498 | 498 | 487 | 494 | 26,600 |
| 2023/12/15 | 505 | 505 | 491 | 502 | 24,000 |
| 2023/12/14 | 516 | 521 | 497 | 502 | 34,600 |
| 2023/12/13 | 529 | 529 | 518 | 519 | 17,600 |
| 2023/12/12 | 528 | 532 | 519 | 530 | 15,600 |
| 2023/12/11 | 525 | 528 | 520 | 528 | 12,500 |
| 2023/12/08 | 528 | 530 | 513 | 519 | 29,400 |
| 2023/12/07 | 541 | 541 | 527 | 538 | 14,400 |
| 2023/12/06 | 535 | 543 | 535 | 540 | 13,900 |
| 2023/12/05 | 530 | 533 | 526 | 530 | 15,600 |
| 2023/12/04 | 520 | 540 | 520 | 535 | 21,800 |
| 2023/12/01 | 514 | 528 | 513 | 520 | 34,800 |
| 2023/11/30 | 502 | 514 | 499 | 513 | 13,300 |
| 2023/11/29 | 510 | 515 | 502 | 502 | 39,400 |
| 2023/11/28 | 524 | 525 | 511 | 511 | 25,100 |
| 2023/11/27 | 531 | 533 | 524 | 524 | 12,900 |
| 2023/11/24 | 522 | 532 | 522 | 531 | 9,800 |
| 2023/11/22 | 517 | 532 | 511 | 519 | 44,800 |
| 2023/11/21 | 531 | 531 | 516 | 521 | 13,900 |
| 2023/11/20 | 527 | 537 | 522 | 522 | 15,900 |
| 2023/11/17 | 549 | 551 | 528 | 534 | 55,400 |
| 2023/11/16 | 543 | 554 | 540 | 548 | 14,500 |
| 2023/11/15 | 544 | 548 | 538 | 548 | 25,500 |
| 2023/11/14 | 538 | 542 | 533 | 539 | 11,600 |
| 2023/11/13 | 531 | 541 | 528 | 540 | 11,700 |
| 2023/11/10 | 517 | 531 | 517 | 531 | 10,200 |
| 2023/11/09 | 513 | 528 | 510 | 527 | 30,100 |
| 2023/11/08 | 524 | 524 | 508 | 512 | 34,200 |
| 2023/11/07 | 533 | 537 | 520 | 525 | 28,100 |
| 2023/11/06 | 536 | 545 | 531 | 542 | 41,200 |
| 2023/11/02 | 516 | 530 | 513 | 526 | 40,900 |
| 2023/11/01 | 507 | 517 | 500 | 514 | 19,300 |
| 2023/10/31 | 495 | 503 | 481 | 500 | 43,100 |
| 2023/10/30 | 512 | 516 | 486 | 487 | 78,000 |
| 2023/10/27 | 495 | 519 | 495 | 516 | 32,800 |
| 2023/10/26 | 506 | 506 | 491 | 493 | 34,300 |
| 2023/10/25 | 522 | 522 | 504 | 506 | 32,900 |
| 2023/10/24 | 515 | 517 | 490 | 517 | 108,200 |
| 2023/10/23 | 573 | 575 | 516 | 520 | 208,300 |
| 2023/10/20 | 579 | 584 | 571 | 580 | 36,800 |
| 2023/10/19 | 590 | 593 | 576 | 579 | 14,100 |
| 2023/10/18 | 583 | 595 | 581 | 593 | 18,800 |
| 2023/10/17 | 585 | 588 | 568 | 583 | 25,200 |
| 2023/10/16 | 567 | 576 | 555 | 571 | 32,200 |
| 2023/10/13 | 581 | 587 | 570 | 572 | 22,500 |
| 2023/10/12 | 595 | 595 | 583 | 589 | 10,500 |
| 2023/10/11 | 608 | 608 | 591 | 595 | 24,800 |
| 2023/10/10 | 585 | 609 | 585 | 606 | 30,300 |
| 2023/10/06 | 583 | 586 | 575 | 578 | 9,800 |
| 2023/10/05 | 564 | 582 | 560 | 578 | 25,400 |
| 2023/10/04 | 570 | 570 | 551 | 554 | 30,800 |
| 2023/10/03 | 590 | 590 | 572 | 573 | 27,300 |