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
2026/08/04 552 554 549 554 3,400
2026/08/03 555 567 550 554 6,500
2026/07/31 561 562 555 556 2,300
2026/07/30 547 562 547 557 6,100
2026/07/29 552 563 547 547 12,800
2026/07/28 564 602 544 551 69,200
2026/07/27 560 570 555 570 4,800
2026/07/24 560 560 556 556 3,400
2026/07/23 564 565 562 563 4,600
2026/07/22 568 571 561 569 4,100
2026/07/21 572 572 561 568 5,000
2026/07/17 563 572 559 572 12,200
2026/07/16 575 576 568 573 4,900
2026/07/15 565 580 560 576 15,400
2026/07/14 558 570 558 569 2,200
2026/07/13 557 565 557 558 1,500
2026/07/10 563 572 554 567 9,900
2026/07/09 565 565 551 554 4,000
2026/07/08 565 565 550 563 4,400
2026/07/07 560 565 550 562 2,500
2026/07/06 550 562 545 562 4,700
2026/07/03 544 546 544 546 800
2026/07/02 543 545 541 541 2,100
2026/07/01 536 547 536 547 1,700
2026/06/30 535 540 535 535 1,600
2026/06/29 540 540 535 536 600
2026/06/26 539 539 539 539 200
2026/06/25 541 541 535 540 2,400
2026/06/24 540 540 533 540 2,900
2026/06/23 535 548 535 547 20,600
2026/06/22 530 548 528 535 12,300
2026/06/19 538 538 522 528 4,800
2026/06/18 522 535 521 534 3,500
2026/06/17 522 523 518 520 5,200
2026/06/16 532 532 520 521 6,600
2026/06/15 530 537 530 531 4,700
2026/06/12 530 536 527 527 4,300
2026/06/11 530 536 529 529 7,200
2026/06/10 530 530 530 530 1,100
2026/06/09 531 538 531 534 4,300
2026/06/08 530 538 530 530 5,100
2026/06/05 538 539 530 539 2,600
2026/06/04 534 540 533 534 1,700
2026/06/03 530 540 530 533 1,300
2026/06/02 537 540 526 540 3,100
2026/06/01 524 540 524 534 2,600
2026/05/29 529 532 523 524 2,100
2026/05/28 520 530 520 530 800
2026/05/27 520 525 520 522 4,000
2026/05/26 522 523 522 522 2,100
2026/05/25 522 525 522 523 5,200
2026/05/22 519 525 519 524 3,800
2026/05/21 518 528 518 519 3,100
2026/05/20 518 523 518 518 3,800
2026/05/19 518 519 518 519 1,100
2026/05/18 521 523 516 517 7,000
2026/05/15 522 524 519 521 5,400
2026/05/14 545 545 520 526 11,700
2026/05/13 538 550 518 549 9,200
2026/05/12 546 546 542 542 2,600
2026/05/11 543 553 543 550 2,700
2026/05/08 545 545 540 540 1,700
2026/05/07 546 546 538 540 8,000
2026/05/01 551 553 546 547 2,900
2026/04/30 538 554 535 554 169,000
2026/04/28 532 548 532 541 7,300
2026/04/27 560 560 522 532 16,900
2026/04/24 537 579 537 560 51,000
2026/04/23 548 559 535 536 14,100
2026/04/22 565 565 545 553 5,900
2026/04/21 565 566 562 565 3,900
2026/04/20 558 565 554 564 3,100
2026/04/17 568 568 553 553 1,200
2026/04/16 564 572 561 561 5,500
2026/04/15 546 575 546 573 14,500
2026/04/14 537 544 537 544 1,800
2026/04/13 525 534 525 534 2,500
2026/04/10 533 535 533 535 200
2026/04/09 544 544 523 527 5,100
2026/04/08 520 565 520 546 30,000
2026/04/07 514 516 509 516 1,900
2026/04/06 511 519 511 515 5,300
2026/04/03 509 515 503 506 5,700
2026/03/27 527 533 522 522 3,900
2026/03/26 540 540 526 531 3,800
2026/03/25 531 554 531 533 14,300
2026/03/24 540 540 538 538 800
2026/03/23 533 540 520 540 22,500
2026/03/19 550 558 535 558 5,600
2026/03/18 534 559 534 559 6,500
2026/03/17 534 534 530 530 6,400
2026/03/16 532 534 530 530 7,000
2026/03/13 537 539 532 532 5,200
2026/03/12 545 546 532 546 1,900
2026/03/11 543 548 543 546 4,800
2026/03/10 535 551 534 547 7,600
2026/03/09 549 549 530 535 18,500
2026/03/06 548 552 542 552 11,700
2026/03/05 558 586 558 559 4,200
2026/03/04 552 570 530 552 35,900
2026/03/03 578 578 556 560 18,800
2026/03/02 597 598 574 580 19,500
2026/02/27 570 599 570 599 15,800
2026/02/26 573 578 567 571 14,300
2026/02/25 568 575 558 573 5,800
2026/02/24 570 570 551 569 8,700
2026/02/20 565 575 561 570 6,500
2026/02/19 566 573 560 573 7,800
2026/02/18 569 571 567 571 1,800
2026/02/17 568 570 566 569 4,800
2026/02/16 566 569 550 569 9,600
2026/02/13 566 572 555 558 13,100
2026/02/12 560 576 554 574 21,200
2026/02/10 557 568 557 563 10,200
2026/02/09 574 574 553 559 12,000
2026/02/06 553 554 547 554 13,800
2026/02/05 542 558 542 557 10,700
2026/02/04 532 549 532 546 11,500
2026/02/03 534 540 532 536 14,100
2026/02/02 540 544 531 531 13,500
2026/01/30 537 539 533 537 6,300
2026/01/29 549 549 533 533 14,100
2026/01/28 545 549 537 539 26,700
2026/01/27 562 603 547 555 114,600
2026/01/26 514 584 510 560 132,700
2026/01/23 550 550 496 514 101,300
2026/01/22 509 539 490 534 185,800
2026/01/21 505 511 495 504 19,100
2026/01/20 511 513 505 512 18,400
2026/01/19 510 524 484 511 183,900
2026/01/16 496 504 493 502 11,700
2026/01/15 480 494 480 494 12,100
2026/01/14 487 488 480 488 11,700
2026/01/13 491 491 482 483 4,300
2026/01/09 473 478 473 475 3,700
2026/01/08 477 477 467 472 1,900
2026/01/07 481 488 472 477 15,100
2026/01/06 464 488 459 482 15,300
2026/01/05 456 466 448 466 6,800
2025/12/30 459 459 452 455 8,500
2025/12/29 458 459 455 455 6,000
2025/12/26 460 463 458 458 13,000
2025/12/25 454 462 443 457 14,200
2025/12/24 442 462 442 453 30,100
2025/12/23 443 446 440 445 68,600
2025/12/22 441 443 441 442 3,200
2025/12/19 436 446 436 440 17,500
2025/12/18 460 460 432 439 71,000
2025/12/17 459 459 458 459 5,600
2025/12/16 467 467 460 462 15,400
2025/12/15 467 471 460 471 7,900
2025/12/12 470 472 459 472 15,300
2025/12/11 472 473 468 469 4,300
2025/12/10 470 483 470 474 5,600
2025/12/09 469 470 468 470 12,200
2025/12/08 475 480 468 474 9,000
2025/12/05 473 477 472 477 1,600
2025/12/04 477 479 475 476 2,600
2025/12/03 476 480 476 477 44,800
2025/12/02 474 478 471 478 3,100
2025/12/01 480 480 472 478 7,300
2025/11/28 474 475 474 474 4,800
2025/11/27 475 477 468 471 6,500
2025/11/26 475 475 469 475 5,600
2025/11/25 467 489 467 476 16,300
2025/11/21 463 467 456 466 5,100
2025/11/20 462 467 461 467 2,600
2025/11/19 452 459 452 459 9,500
2025/11/18 457 462 451 455 4,900
2025/11/17 462 463 458 458 3,300
2025/11/14 463 464 460 461 3,500
2025/11/13 465 466 461 466 6,700
2025/11/12 461 466 461 461 14,100
2025/11/11 467 468 455 461 13,100
2025/11/10 464 475 463 470 12,900
2025/11/07 465 470 462 462 11,100
2025/11/06 466 466 460 464 5,400
2025/11/05 466 468 458 458 16,200
2025/11/04 473 473 465 468 5,900
2025/10/31 484 484 471 473 5,000
2025/10/30 469 486 462 486 12,800
2025/10/29 475 481 465 470 15,400
2025/10/28 479 483 475 476 9,300
2025/10/27 477 483 474 479 16,700
2025/10/24 479 489 471 477 14,500
2025/10/23 482 527 473 477 109,300
2025/10/22 492 494 482 482 6,400
2025/10/21 488 494 488 494 1,800
2025/10/20 499 499 481 488 10,000
2025/10/17 488 490 479 483 4,000
2025/10/16 495 496 481 484 3,600
2025/10/15 494 496 483 496 4,700
2025/10/14 487 501 487 490 21,300
2025/10/10 508 508 498 499 2,800
2025/10/09 503 514 503 512 4,700
2025/10/08 515 515 508 513 1,400
2025/10/07 514 514 510 512 2,300
2025/10/06 504 520 503 518 21,900
2025/10/03 496 504 484 503 7,600
2025/10/02 495 503 490 497 18,200

このページの先頭へ