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
1999/12/30 205 208 203 203 202,000
1999/12/29 205 207 204 205 143,000
1999/12/28 197 208 197 204 156,000
1999/12/27 196 196 190 193 70,000
1999/12/24 180 190 178 187 109,000
1999/12/22 171 176 171 176 128,000
1999/12/21 173 175 171 171 71,000
1999/12/20 182 184 175 175 153,000
1999/12/17 185 190 180 180 60,000
1999/12/16 190 190 185 185 81,000
1999/12/15 180 183 180 181 81,000
1999/12/14 190 190 185 185 50,000
1999/12/13 195 199 190 191 24,000
1999/12/10 195 200 190 195 120,000
1999/12/09 199 199 195 195 83,000
1999/12/08 201 202 187 199 80,000
1999/12/07 212 212 201 201 35,000
1999/12/06 210 215 210 212 41,000
1999/12/03 215 215 205 210 25,000
1999/12/02 210 216 205 216 101,000
1999/12/01 220 220 210 216 106,000
1999/11/30 221 221 220 220 74,000
1999/11/29 229 230 222 227 89,000
1999/11/26 226 235 221 224 262,000
1999/11/25 220 246 219 228 319,000
1999/11/24 204 220 204 215 139,000
1999/11/22 200 205 197 204 89,000
1999/11/19 200 203 195 199 86,000
1999/11/18 185 199 185 195 102,000
1999/11/17 180 181 172 181 123,000
1999/11/16 170 171 165 170 175,000
1999/11/15 179 182 170 170 105,000
1999/11/12 175 179 175 179 178,000
1999/11/11 180 185 175 175 216,000
1999/11/10 190 190 180 184 255,000
1999/11/09 195 196 190 190 160,000
1999/11/08 200 203 199 199 90,000
1999/11/05 200 204 200 200 143,000
1999/11/04 200 207 200 207 146,000
1999/11/02 206 208 202 207 72,000
1999/11/01 206 210 206 209 67,000
1999/10/29 206 214 206 212 71,000
1999/10/28 206 209 206 206 73,000
1999/10/27 208 209 206 208 136,000
1999/10/26 210 215 208 208 128,000
1999/10/25 214 219 211 211 122,000
1999/10/22 219 225 219 219 53,000
1999/10/21 239 239 218 218 225,000
1999/10/20 215 229 213 229 199,000
1999/10/19 211 214 210 213 41,000
1999/10/18 215 215 210 213 93,000
1999/10/15 220 223 215 216 179,000
1999/10/14 216 220 210 214 196,000
1999/10/13 218 220 216 219 73,000
1999/10/12 218 223 218 218 75,000
1999/10/08 216 221 215 221 54,000
1999/10/07 212 225 211 215 68,000
1999/10/06 216 216 212 212 80,000
1999/10/05 221 225 215 215 62,000
1999/10/04 229 229 219 220 59,000
1999/10/01 235 239 227 229 83,000
1999/09/30 230 237 224 226 81,000
1999/09/29 230 230 215 217 52,000
1999/09/28 212 236 212 220 111,000
1999/09/27 215 215 211 211 60,000
1999/09/24 220 222 210 215 98,000
1999/09/22 225 225 220 224 96,000
1999/09/21 230 239 225 225 64,000
1999/09/20 240 240 225 227 42,000
1999/09/17 233 234 228 229 145,000
1999/09/16 238 238 225 238 139,000
1999/09/14 234 238 230 238 140,000
1999/09/13 233 234 228 233 91,000
1999/09/10 234 234 230 230 151,000
1999/09/09 232 234 230 230 60,000
1999/09/08 233 233 230 232 72,000
1999/09/07 230 230 225 228 190,000
1999/09/06 230 233 225 228 107,000
1999/09/03 225 228 222 226 156,000
1999/09/02 238 238 223 224 143,000
1999/09/01 230 233 229 233 124,000
1999/08/31 237 237 233 233 55,000
1999/08/30 236 240 235 240 48,000
1999/08/27 236 239 235 236 60,000
1999/08/26 242 243 240 240 68,000
1999/08/25 240 245 240 240 67,000
1999/08/24 265 267 250 253 148,000
1999/08/23 256 263 256 260 346,000
1999/08/20 232 244 232 241 230,000
1999/08/19 234 235 230 230 64,000
1999/08/18 239 240 237 237 73,000
1999/08/17 244 244 239 239 112,000
1999/08/16 235 239 235 239 134,000
1999/08/13 233 234 230 234 71,000
1999/08/12 230 235 230 235 53,000
1999/08/11 233 233 226 229 66,000
1999/08/10 235 235 230 235 33,000
1999/08/09 226 235 222 233 147,000
1999/08/06 209 228 209 221 424,000
1999/08/05 240 240 230 230 121,000
1999/08/04 245 246 241 242 72,000
1999/08/03 241 243 240 243 167,000
1999/08/02 249 249 242 242 186,000
1999/07/30 250 252 247 252 194,000
1999/07/29 250 255 247 253 238,000
1999/07/28 250 252 245 246 260,000
1999/07/27 254 254 245 245 170,000
1999/07/26 258 267 257 257 139,000
1999/07/23 251 261 250 261 480,000
1999/07/22 278 278 260 260 334,000
1999/07/21 277 282 270 280 453,000
1999/07/19 297 300 286 293 1,166,000
1999/07/16 314 327 307 307 3,061,000
1999/07/15 299 304 293 304 2,454,000
1999/07/14 267 284 265 284 888,000
1999/07/13 252 264 251 261 231,000
1999/07/12 245 255 245 250 190,000
1999/07/09 248 250 244 245 151,000
1999/07/08 254 255 248 248 192,000
1999/07/07 261 262 252 253 270,000
1999/07/06 279 280 261 261 713,000
1999/07/05 250 274 250 264 590,000
1999/07/02 245 250 240 240 246,000
1999/07/01 231 238 231 238 120,000
1999/06/30 235 235 231 231 140,000
1999/06/29 240 240 230 230 86,000
1999/06/28 225 235 225 235 90,000
1999/06/25 233 233 228 230 100,000
1999/06/24 235 235 228 233 159,000
1999/06/23 245 245 236 237 181,000
1999/06/22 256 257 245 245 99,000
1999/06/21 257 258 252 255 55,000
1999/06/18 260 262 257 258 119,000
1999/06/17 240 256 240 255 161,000
1999/06/16 242 245 235 245 109,000
1999/06/15 260 260 247 257 72,000
1999/06/14 263 263 257 258 74,000
1999/06/11 263 269 255 255 397,000
1999/06/10 234 255 234 254 143,000
1999/06/09 228 240 228 235 49,000
1999/06/08 230 231 228 228 34,000
1999/06/07 229 230 225 230 46,000
1999/06/04 226 229 225 229 37,000
1999/06/03 237 237 230 231 48,000
1999/06/02 220 229 220 227 101,000
1999/06/01 205 241 205 235 212,000
1999/05/31 212 213 200 200 184,000
1999/05/28 215 215 211 212 142,000
1999/05/27 217 219 215 215 113,000
1999/05/26 215 216 210 215 118,000
1999/05/25 230 230 223 224 91,000
1999/05/24 234 238 234 235 58,000
1999/05/21 235 235 232 232 130,000
1999/05/20 241 241 225 231 126,000
1999/05/19 252 252 241 242 104,000
1999/05/18 248 255 248 250 103,000
1999/05/17 250 253 248 248 163,000
1999/05/14 273 275 269 270 73,000
1999/05/13 274 275 266 273 106,000
1999/05/12 271 275 270 274 78,000
1999/05/11 280 281 272 272 110,000
1999/05/10 285 285 280 280 152,000
1999/05/07 289 289 280 280 272,000
1999/05/06 284 286 275 275 187,000
1999/04/30 280 287 280 280 131,000
1999/04/28 283 290 283 283 116,000
1999/04/27 285 288 283 283 134,000
1999/04/26 285 290 279 285 296,000
1999/04/23 287 292 282 290 195,000
1999/04/22 280 281 270 270 128,000
1999/04/21 280 293 275 280 216,000
1999/04/20 296 299 287 295 316,000
1999/04/19 318 318 295 296 355,000
1999/04/16 311 319 310 311 590,000
1999/04/15 299 310 297 305 569,000
1999/04/14 298 299 289 294 498,000
1999/04/13 277 290 277 288 280,000
1999/04/12 281 285 274 275 342,000
1999/04/09 278 280 270 273 449,000
1999/04/08 264 265 260 263 233,000
1999/04/07 261 265 252 260 177,000
1999/04/06 252 260 242 246 124,000
1999/04/05 260 270 254 258 255,000
1999/04/02 267 267 251 251 186,000
1999/04/01 244 260 235 257 215,000
1999/03/31 241 247 237 244 155,000
1999/03/30 238 249 237 237 155,000
1999/03/29 250 250 235 235 98,000
1999/03/26 257 275 250 250 248,000
1999/03/25 265 267 250 255 291,000
1999/03/24 261 271 256 256 263,000
1999/03/23 294 297 279 286 436,000
1999/03/19 275 295 275 284 971,000
1999/03/18 279 320 270 270 1,480,000
1999/03/17 253 270 250 266 489,000
1999/03/16 226 250 220 250 179,000
1999/03/15 226 226 216 223 135,000
1999/03/12 230 234 216 216 320,000
1999/03/11 230 237 215 230 508,000
1999/03/10 187 215 181 208 362,000
1999/03/09 173 180 172 177 154,000
1999/03/08 167 168 161 163 265,000
1999/03/05 155 156 154 155 125,000
1999/03/04 156 156 154 155 63,000
1999/03/03 160 160 156 156 104,000
1999/03/02 166 167 162 162 63,000
1999/03/01 166 170 166 168 36,000
1999/02/26 165 168 164 164 35,000
1999/02/25 166 166 165 165 12,000
1999/02/24 168 172 165 165 37,000
1999/02/23 165 168 160 168 29,000
1999/02/22 160 165 160 165 25,000
1999/02/19 157 159 157 157 6,000
1999/02/18 161 161 157 157 10,000
1999/02/17 161 161 160 161 12,000
1999/02/16 162 162 157 160 11,000
1999/02/15 156 160 156 159 18,000
1999/02/12 155 156 155 156 36,000
1999/02/10 154 159 154 159 18,000
1999/02/09 156 160 152 153 19,000
1999/02/08 150 155 150 155 11,000
1999/02/05 160 160 150 159 9,000
1999/02/04 160 160 155 160 16,000
1999/02/03 160 160 160 160 3,000
1999/02/02 160 161 158 161 21,000
1999/02/01 165 165 160 160 18,000
1999/01/29 162 165 162 165 10,000
1999/01/28 166 166 162 162 25,000
1999/01/27 167 167 162 167 16,000
1999/01/26 166 168 162 162 46,000
1999/01/25 165 167 165 166 15,000
1999/01/22 161 165 160 160 60,000
1999/01/21 160 160 160 160 12,000
1999/01/20 160 160 158 160 27,000
1999/01/19 160 160 158 160 12,000
1999/01/18 163 163 158 158 12,000
1999/01/14 155 160 153 158 17,000
1999/01/13 155 155 155 155 8,000
1999/01/12 160 160 155 155 27,000
1999/01/11 155 155 155 155 3,000
1999/01/08 159 159 156 156 28,000
1999/01/07 157 159 157 159 12,000
1999/01/06 156 160 156 160 10,000
1999/01/05 158 165 156 156 19,000
1999/01/04 165 165 156 158 8,000

このページの先頭へ