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 |
|---|---|---|---|---|---|
| 2025/09/02 | 487 | 498 | 487 | 490 | 9,200 |
| 2025/09/01 | 495 | 495 | 486 | 487 | 6,500 |
| 2025/08/29 | 485 | 492 | 481 | 490 | 4,100 |
| 2025/08/28 | 482 | 490 | 475 | 480 | 10,000 |
| 2025/08/27 | 481 | 484 | 471 | 482 | 6,500 |
| 2025/08/26 | 470 | 489 | 470 | 482 | 14,300 |
| 2025/08/25 | 501 | 504 | 455 | 469 | 61,500 |
| 2025/08/22 | 493 | 496 | 488 | 496 | 12,600 |
| 2025/08/21 | 489 | 497 | 484 | 496 | 11,100 |
| 2025/08/20 | 494 | 497 | 488 | 489 | 22,000 |
| 2025/08/19 | 496 | 500 | 493 | 495 | 28,200 |
| 2025/08/18 | 490 | 495 | 483 | 495 | 56,300 |
| 2025/08/15 | 467 | 483 | 462 | 475 | 43,100 |
| 2025/08/14 | 461 | 468 | 458 | 467 | 23,400 |
| 2025/08/13 | 459 | 470 | 456 | 462 | 9,500 |
| 2025/08/12 | 456 | 456 | 449 | 454 | 4,900 |
| 2025/08/08 | 455 | 455 | 450 | 454 | 1,000 |
| 2025/08/07 | 455 | 457 | 450 | 455 | 3,000 |
| 2025/08/06 | 456 | 457 | 451 | 457 | 2,300 |
| 2025/08/05 | 444 | 458 | 444 | 457 | 9,000 |
| 2025/08/04 | 444 | 445 | 435 | 444 | 14,200 |
| 2025/08/01 | 449 | 454 | 446 | 446 | 16,900 |
| 2025/07/31 | 452 | 459 | 446 | 449 | 11,700 |
| 2025/07/30 | 446 | 450 | 446 | 450 | 5,500 |
| 2025/07/29 | 449 | 449 | 441 | 446 | 4,100 |
| 2025/07/28 | 446 | 453 | 446 | 449 | 14,700 |
| 2025/07/25 | 443 | 449 | 439 | 448 | 43,900 |
| 2025/07/24 | 445 | 453 | 439 | 440 | 74,300 |
| 2025/07/23 | 429 | 450 | 425 | 443 | 83,000 |
| 2025/07/22 | 426 | 433 | 424 | 429 | 17,300 |
| 2025/07/18 | 432 | 432 | 427 | 429 | 8,600 |
| 2025/07/17 | 428 | 434 | 425 | 432 | 12,500 |
| 2025/07/16 | 429 | 433 | 427 | 428 | 11,900 |
| 2025/07/15 | 433 | 434 | 426 | 434 | 4,000 |
| 2025/07/14 | 433 | 433 | 430 | 430 | 1,700 |
| 2025/07/11 | 428 | 431 | 424 | 429 | 10,400 |
| 2025/07/10 | 430 | 430 | 425 | 430 | 4,700 |
| 2025/07/09 | 430 | 430 | 425 | 426 | 4,300 |
| 2025/07/08 | 424 | 427 | 421 | 425 | 4,700 |
| 2025/07/07 | 423 | 428 | 421 | 425 | 7,000 |
| 2025/07/04 | 430 | 430 | 428 | 429 | 3,900 |
| 2025/07/03 | 427 | 436 | 427 | 429 | 5,400 |
| 2025/07/02 | 427 | 431 | 420 | 425 | 4,900 |
| 2025/07/01 | 433 | 433 | 425 | 427 | 10,400 |
| 2025/06/30 | 426 | 441 | 425 | 439 | 26,000 |
| 2025/06/27 | 430 | 430 | 421 | 426 | 12,400 |
| 2025/06/26 | 427 | 430 | 422 | 422 | 7,900 |
| 2025/06/25 | 425 | 425 | 421 | 425 | 2,500 |
| 2025/06/24 | 421 | 424 | 419 | 420 | 3,300 |
| 2025/06/23 | 418 | 425 | 418 | 424 | 4,000 |
| 2025/06/20 | 419 | 426 | 419 | 419 | 12,800 |
| 2025/06/19 | 429 | 435 | 425 | 425 | 63,100 |
| 2025/06/18 | 418 | 433 | 418 | 429 | 7,100 |
| 2025/06/17 | 425 | 425 | 415 | 418 | 11,700 |
| 2025/06/16 | 422 | 425 | 419 | 420 | 15,600 |
| 2025/06/13 | 427 | 427 | 415 | 417 | 8,200 |
| 2025/06/12 | 428 | 435 | 420 | 427 | 37,600 |
| 2025/06/11 | 414 | 437 | 409 | 431 | 68,700 |
| 2025/06/10 | 416 | 438 | 409 | 413 | 44,600 |
| 2025/06/09 | 406 | 416 | 406 | 416 | 37,700 |
| 2025/06/06 | 411 | 411 | 406 | 406 | 2,000 |
| 2025/06/05 | 407 | 412 | 405 | 411 | 9,600 |
| 2025/06/04 | 408 | 411 | 405 | 406 | 27,300 |
| 2025/06/03 | 413 | 416 | 404 | 408 | 20,300 |
| 2025/06/02 | 408 | 410 | 405 | 408 | 6,000 |
| 2025/05/30 | 402 | 411 | 402 | 411 | 11,200 |
| 2025/05/29 | 401 | 404 | 401 | 403 | 9,000 |
| 2025/05/28 | 403 | 405 | 397 | 402 | 29,200 |
| 2025/05/27 | 407 | 407 | 398 | 403 | 4,700 |
| 2025/05/26 | 407 | 407 | 397 | 403 | 6,700 |
| 2025/05/23 | 403 | 404 | 399 | 402 | 6,700 |
| 2025/05/22 | 404 | 405 | 402 | 403 | 6,100 |
| 2025/05/21 | 406 | 412 | 403 | 406 | 9,500 |
| 2025/05/20 | 410 | 410 | 400 | 400 | 4,000 |
| 2025/05/19 | 403 | 408 | 401 | 405 | 9,600 |
| 2025/05/16 | 406 | 408 | 401 | 402 | 14,300 |
| 2025/05/15 | 414 | 414 | 405 | 406 | 14,400 |
| 2025/05/14 | 421 | 421 | 409 | 414 | 13,500 |
| 2025/05/13 | 421 | 434 | 416 | 420 | 49,200 |
| 2025/05/12 | 423 | 423 | 410 | 413 | 31,100 |
| 2025/05/09 | 408 | 426 | 408 | 426 | 92,300 |
| 2025/05/08 | 404 | 406 | 398 | 406 | 12,000 |
| 2025/05/07 | 401 | 401 | 396 | 398 | 9,500 |
| 2025/05/02 | 395 | 398 | 390 | 396 | 34,300 |
| 2025/05/01 | 399 | 400 | 392 | 395 | 15,300 |
| 2025/04/30 | 400 | 405 | 389 | 404 | 36,300 |
| 2025/04/28 | 390 | 409 | 390 | 400 | 34,800 |
| 2025/04/25 | 394 | 398 | 387 | 388 | 15,300 |
| 2025/04/24 | 394 | 394 | 387 | 390 | 13,800 |
| 2025/04/23 | 392 | 395 | 387 | 387 | 27,200 |
| 2025/04/22 | 391 | 408 | 371 | 390 | 94,100 |
| 2025/04/21 | 373 | 393 | 373 | 387 | 27,900 |
| 2025/04/18 | 390 | 409 | 375 | 378 | 104,000 |
| 2025/04/17 | 388 | 394 | 381 | 382 | 33,300 |
| 2025/04/16 | 389 | 400 | 384 | 389 | 20,300 |
| 2025/04/15 | 392 | 394 | 384 | 385 | 9,400 |
| 2025/04/14 | 396 | 398 | 387 | 387 | 6,800 |
| 2025/04/11 | 380 | 393 | 374 | 393 | 7,100 |
| 2025/04/10 | 379 | 390 | 374 | 379 | 27,800 |
| 2025/04/09 | 366 | 369 | 356 | 368 | 21,100 |
| 2025/04/08 | 370 | 375 | 365 | 370 | 13,200 |
| 2025/04/07 | 354 | 377 | 350 | 350 | 32,300 |
| 2025/04/04 | 394 | 398 | 350 | 381 | 64,500 |
| 2025/04/03 | 398 | 407 | 396 | 396 | 31,300 |
| 2025/04/02 | 413 | 415 | 406 | 406 | 19,100 |
| 2025/04/01 | 423 | 423 | 412 | 412 | 15,900 |
| 2025/03/31 | 436 | 436 | 411 | 416 | 146,100 |
| 2025/03/28 | 426 | 433 | 426 | 428 | 7,200 |
| 2025/03/27 | 434 | 437 | 432 | 435 | 12,900 |
| 2025/03/26 | 442 | 442 | 436 | 437 | 4,800 |
| 2025/03/25 | 442 | 443 | 433 | 434 | 8,000 |
| 2025/03/24 | 446 | 446 | 436 | 438 | 7,400 |
| 2025/03/21 | 438 | 446 | 438 | 445 | 2,500 |
| 2025/03/19 | 438 | 447 | 433 | 438 | 10,000 |
| 2025/03/18 | 449 | 449 | 427 | 438 | 28,100 |
| 2025/03/17 | 453 | 453 | 448 | 449 | 3,600 |
| 2025/03/14 | 451 | 452 | 446 | 448 | 3,200 |
| 2025/03/13 | 448 | 453 | 447 | 450 | 3,700 |
| 2025/03/12 | 445 | 469 | 444 | 444 | 13,100 |
| 2025/03/11 | 446 | 447 | 435 | 441 | 9,100 |
| 2025/03/10 | 449 | 466 | 446 | 446 | 33,200 |
| 2025/03/07 | 433 | 453 | 432 | 446 | 15,900 |
| 2025/03/06 | 431 | 443 | 430 | 435 | 15,400 |
| 2025/03/05 | 428 | 441 | 428 | 433 | 9,200 |
| 2025/03/04 | 432 | 432 | 424 | 428 | 8,400 |
| 2025/03/03 | 435 | 438 | 428 | 432 | 23,900 |
| 2025/02/28 | 437 | 445 | 431 | 434 | 12,600 |
| 2025/02/27 | 438 | 454 | 438 | 440 | 28,800 |
| 2025/02/26 | 454 | 454 | 437 | 437 | 29,900 |
| 2025/02/25 | 464 | 465 | 452 | 455 | 17,300 |
| 2025/02/21 | 479 | 480 | 461 | 470 | 40,400 |
| 2025/02/20 | 452 | 480 | 452 | 479 | 72,700 |
| 2025/02/19 | 438 | 459 | 438 | 452 | 50,200 |
| 2025/02/18 | 435 | 445 | 434 | 440 | 20,300 |
| 2025/02/17 | 436 | 445 | 427 | 427 | 34,700 |
| 2025/02/14 | 433 | 438 | 429 | 438 | 13,100 |
| 2025/02/13 | 423 | 436 | 423 | 433 | 30,700 |
| 2025/02/12 | 439 | 442 | 415 | 422 | 72,100 |
| 2025/02/10 | 435 | 441 | 430 | 439 | 22,900 |
| 2025/02/07 | 430 | 445 | 430 | 439 | 51,300 |
| 2025/02/06 | 428 | 438 | 427 | 435 | 41,900 |
| 2025/02/05 | 426 | 432 | 419 | 424 | 28,700 |
| 2025/02/04 | 415 | 428 | 415 | 427 | 26,800 |
| 2025/02/03 | 413 | 415 | 407 | 415 | 15,900 |
| 2025/01/31 | 410 | 417 | 406 | 410 | 35,800 |
| 2025/01/30 | 423 | 429 | 408 | 408 | 129,900 |
| 2025/01/29 | 427 | 429 | 418 | 422 | 43,100 |
| 2025/01/28 | 431 | 433 | 420 | 425 | 24,700 |
| 2025/01/27 | 440 | 440 | 420 | 431 | 44,800 |
| 2025/01/24 | 426 | 448 | 417 | 442 | 42,900 |
| 2025/01/23 | 414 | 436 | 412 | 426 | 74,500 |
| 2025/01/22 | 424 | 435 | 404 | 414 | 135,400 |
| 2025/01/21 | 425 | 425 | 410 | 419 | 28,700 |
| 2025/01/20 | 415 | 419 | 413 | 414 | 12,000 |
| 2025/01/17 | 406 | 413 | 403 | 412 | 14,900 |
| 2025/01/16 | 418 | 419 | 408 | 409 | 45,800 |
| 2025/01/15 | 419 | 422 | 415 | 418 | 22,700 |
| 2025/01/14 | 428 | 434 | 412 | 415 | 13,600 |
| 2025/01/10 | 424 | 432 | 424 | 426 | 3,700 |
| 2025/01/09 | 433 | 435 | 426 | 428 | 20,600 |
| 2025/01/08 | 435 | 442 | 431 | 437 | 22,800 |
| 2025/01/07 | 439 | 444 | 433 | 441 | 26,000 |
| 2025/01/06 | 437 | 447 | 437 | 439 | 12,900 |
| 2024/12/30 | 423 | 447 | 423 | 442 | 49,600 |
| 2024/12/27 | 420 | 422 | 410 | 418 | 31,200 |
| 2024/12/26 | 414 | 424 | 406 | 411 | 65,300 |
| 2024/12/25 | 428 | 430 | 418 | 418 | 56,500 |
| 2024/12/24 | 429 | 431 | 425 | 427 | 31,000 |
| 2024/12/23 | 429 | 434 | 426 | 433 | 23,800 |
| 2024/12/20 | 429 | 435 | 429 | 430 | 11,400 |
| 2024/12/19 | 426 | 438 | 423 | 431 | 24,400 |
| 2024/12/18 | 432 | 432 | 421 | 426 | 30,300 |
| 2024/12/17 | 435 | 435 | 427 | 432 | 27,700 |
| 2024/12/16 | 431 | 435 | 425 | 435 | 57,300 |
| 2024/12/13 | 427 | 431 | 423 | 427 | 27,700 |
| 2024/12/12 | 435 | 436 | 426 | 427 | 19,300 |
| 2024/12/11 | 426 | 437 | 416 | 435 | 37,300 |
| 2024/12/10 | 415 | 426 | 409 | 426 | 45,200 |
| 2024/12/09 | 411 | 414 | 407 | 413 | 13,800 |
| 2024/12/06 | 419 | 419 | 405 | 411 | 15,000 |
| 2024/12/05 | 417 | 421 | 416 | 419 | 21,600 |
| 2024/12/04 | 414 | 417 | 411 | 413 | 13,000 |
| 2024/12/03 | 424 | 424 | 412 | 413 | 15,800 |
| 2024/12/02 | 415 | 423 | 412 | 423 | 14,000 |
| 2024/11/29 | 417 | 421 | 409 | 414 | 12,100 |
| 2024/11/28 | 408 | 421 | 408 | 415 | 13,200 |
| 2024/11/27 | 429 | 429 | 407 | 411 | 111,900 |
| 2024/11/26 | 439 | 439 | 427 | 429 | 28,900 |
| 2024/11/25 | 438 | 442 | 435 | 439 | 33,500 |
| 2024/11/22 | 434 | 437 | 431 | 437 | 49,600 |
| 2024/11/21 | 422 | 438 | 422 | 433 | 39,900 |
| 2024/11/20 | 418 | 428 | 418 | 424 | 23,900 |
| 2024/11/19 | 409 | 428 | 409 | 420 | 22,600 |
| 2024/11/18 | 403 | 428 | 403 | 409 | 39,300 |
| 2024/11/15 | 422 | 422 | 401 | 401 | 37,000 |
| 2024/11/14 | 397 | 429 | 393 | 418 | 88,300 |
| 2024/11/13 | 404 | 408 | 396 | 398 | 18,600 |
| 2024/11/12 | 407 | 414 | 399 | 402 | 21,100 |
| 2024/11/11 | 421 | 421 | 401 | 407 | 19,300 |
| 2024/11/08 | 423 | 426 | 409 | 420 | 18,800 |