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
2002/12/30 95 96 95 95 22,000
2002/12/27 97 98 95 97 32,000
2002/12/26 96 98 95 96 16,000
2002/12/25 95 98 95 98 52,000
2002/12/24 97 97 95 96 95,000
2002/12/20 91 99 91 99 108,000
2002/12/19 93 95 91 95 74,000
2002/12/18 91 92 91 92 57,000
2002/12/17 96 97 95 95 40,000
2002/12/16 97 98 96 96 59,000
2002/12/13 99 99 97 98 187,000
2002/12/12 99 99 97 99 64,000
2002/12/11 99 99 97 98 57,000
2002/12/10 98 99 97 99 58,000
2002/12/09 99 100 99 99 30,000
2002/12/06 99 100 98 99 28,000
2002/12/05 100 101 100 101 46,000
2002/12/04 99 100 98 100 57,000
2002/12/03 98 102 97 100 56,000
2002/12/02 100 100 99 99 59,000
2002/11/29 98 104 96 96 83,000
2002/11/28 96 102 96 100 113,000
2002/11/27 93 97 92 95 94,000
2002/11/26 97 100 95 95 32,000
2002/11/25 96 98 94 94 108,000
2002/11/22 98 99 89 96 187,000
2002/11/21 93 98 90 98 100,000
2002/11/20 82 94 82 89 84,000
2002/11/19 85 87 83 83 87,000
2002/11/18 90 93 88 89 65,000
2002/11/15 95 96 92 93 41,000
2002/11/14 95 96 90 91 116,000
2002/11/13 99 100 95 96 57,000
2002/11/12 95 99 95 99 59,000
2002/11/11 100 101 98 100 47,000
2002/11/08 102 102 100 102 37,000
2002/11/07 100 102 100 102 23,000
2002/11/06 103 103 101 101 37,000
2002/11/05 101 103 100 103 104,000
2002/11/01 98 101 95 101 178,000
2002/10/31 101 103 100 100 24,000
2002/10/30 100 103 99 103 42,000
2002/10/29 101 103 100 102 13,000
2002/10/28 103 103 100 103 34,000
2002/10/25 101 105 101 105 49,000
2002/10/24 102 102 100 102 46,000
2002/10/23 103 105 102 103 67,000
2002/10/22 106 106 102 102 18,000
2002/10/21 108 108 100 107 44,000
2002/10/18 108 108 104 106 51,000
2002/10/17 108 108 105 108 28,000
2002/10/16 107 109 104 107 85,000
2002/10/15 107 107 105 106 21,000
2002/10/11 107 107 102 102 53,000
2002/10/10 97 99 94 97 80,000
2002/10/09 103 104 99 99 61,000
2002/10/08 99 107 99 106 78,000
2002/10/07 106 106 101 101 72,000
2002/10/04 106 108 106 108 32,000
2002/10/03 109 112 107 108 90,000
2002/10/02 113 115 113 115 36,000
2002/10/01 118 118 111 111 46,000
2002/09/30 116 118 116 117 29,000
2002/09/27 117 118 116 118 53,000
2002/09/26 113 115 112 112 49,000
2002/09/25 107 112 107 111 56,000
2002/09/24 107 117 107 117 41,000
2002/09/20 110 112 106 110 70,000
2002/09/19 116 121 113 115 135,000
2002/09/18 113 115 103 115 61,000
2002/09/17 112 114 111 114 56,000
2002/09/13 117 117 109 110 145,000
2002/09/12 106 112 105 112 33,000
2002/09/11 104 111 104 107 45,000
2002/09/10 105 109 105 108 32,000
2002/09/09 103 106 103 106 37,000
2002/09/06 103 103 101 102 67,000
2002/09/05 110 110 103 104 58,000
2002/09/04 104 104 101 104 132,000
2002/09/03 110 113 108 108 87,000
2002/09/02 110 114 110 113 45,000
2002/08/30 109 115 109 115 60,000
2002/08/29 114 114 109 109 68,000
2002/08/28 115 115 111 114 45,000
2002/08/27 118 118 113 116 27,000
2002/08/26 114 117 111 117 114,000
2002/08/23 112 114 110 110 69,000
2002/08/22 109 112 108 110 63,000
2002/08/21 110 110 108 110 28,000
2002/08/20 113 113 109 112 39,000
2002/08/19 113 113 110 113 51,000
2002/08/16 112 114 112 114 34,000
2002/08/15 113 113 109 112 12,000
2002/08/14 108 110 107 108 61,000
2002/08/13 105 110 105 108 24,000
2002/08/12 114 114 109 110 57,000
2002/08/09 112 115 108 114 54,000
2002/08/08 109 110 107 107 22,000
2002/08/07 106 110 106 108 39,000
2002/08/06 105 106 102 103 90,000
2002/08/05 102 110 102 105 58,000
2002/08/02 114 114 100 105 126,000
2002/08/01 113 113 111 111 40,000
2002/07/31 119 119 110 113 154,000
2002/07/30 120 122 118 119 34,000
2002/07/29 120 120 115 115 66,000
2002/07/26 121 122 116 116 64,000
2002/07/25 128 129 121 121 77,000
2002/07/24 125 127 123 123 24,000
2002/07/23 123 126 122 125 27,000
2002/07/22 122 128 122 125 46,000
2002/07/19 123 127 121 126 95,000
2002/07/18 126 145 121 145 138,000
2002/07/17 122 127 118 126 69,000
2002/07/16 121 126 120 122 78,000
2002/07/15 124 124 122 122 60,000
2002/07/12 125 128 125 125 10,000
2002/07/11 126 128 124 124 13,000
2002/07/10 127 132 127 127 26,000
2002/07/09 129 134 122 134 53,000
2002/07/08 133 140 129 129 83,000
2002/07/05 130 132 126 126 44,000
2002/07/04 131 132 130 130 39,000
2002/07/03 123 135 122 130 43,000
2002/07/02 122 123 121 123 32,000
2002/07/01 123 123 121 122 25,000
2002/06/28 119 126 119 123 34,000
2002/06/27 115 120 115 120 63,000
2002/06/26 123 125 120 120 27,000
2002/06/25 125 129 125 126 37,000
2002/06/24 124 127 121 126 72,000
2002/06/21 123 126 123 125 23,000
2002/06/20 116 127 115 125 83,000
2002/06/19 131 131 120 121 53,000
2002/06/18 130 134 128 133 86,000
2002/06/17 133 133 124 126 62,000
2002/06/14 135 136 133 134 196,000
2002/06/13 141 141 133 135 44,000
2002/06/12 144 145 129 136 81,000
2002/06/11 141 146 140 145 55,000
2002/06/10 148 149 142 142 56,000
2002/06/07 145 149 143 147 88,000
2002/06/06 154 154 147 150 83,000
2002/06/05 152 154 149 149 54,000
2002/06/04 151 152 150 150 61,000
2002/06/03 151 153 150 153 67,000
2002/05/31 147 154 147 151 59,000
2002/05/30 151 152 150 152 70,000
2002/05/29 154 156 151 156 65,000
2002/05/28 157 157 150 157 87,000
2002/05/27 163 167 161 161 160,000
2002/05/24 159 164 156 163 194,000
2002/05/23 161 161 156 158 241,000
2002/05/22 144 150 144 150 130,000
2002/05/21 144 144 141 144 48,000
2002/05/20 140 146 138 142 107,000
2002/05/17 127 135 127 132 19,000
2002/05/16 127 130 124 130 28,000
2002/05/15 123 128 123 127 24,000
2002/05/14 125 127 122 123 35,000
2002/05/13 125 128 125 125 34,000
2002/05/10 130 131 129 129 41,000
2002/05/09 132 132 130 130 53,000
2002/05/08 135 135 131 131 15,000
2002/05/07 133 135 131 134 52,000
2002/05/02 135 135 132 135 31,000
2002/05/01 134 135 134 134 16,000
2002/04/30 135 135 133 133 21,000
2002/04/26 136 136 133 133 45,000
2002/04/25 137 138 136 137 28,000
2002/04/24 139 139 137 137 22,000
2002/04/23 143 143 139 139 33,000
2002/04/22 142 143 139 143 35,000
2002/04/19 140 140 138 139 27,000
2002/04/18 143 144 138 142 51,000
2002/04/17 140 144 140 144 24,000
2002/04/16 139 141 137 141 37,000
2002/04/15 138 141 137 141 24,000
2002/04/12 139 143 138 143 39,000
2002/04/11 146 148 143 143 66,000
2002/04/10 143 145 137 145 58,000
2002/04/09 145 147 144 144 24,000
2002/04/08 150 150 144 145 42,000
2002/04/05 142 148 142 146 32,000
2002/04/04 143 145 140 143 45,000
2002/04/03 135 143 135 140 35,000
2002/04/02 132 141 132 140 33,000
2002/04/01 143 143 131 131 45,000
2002/03/29 143 147 140 140 85,000
2002/03/28 146 146 140 142 33,000
2002/03/27 140 145 139 141 19,000
2002/03/26 136 142 136 138 27,000
2002/03/25 143 147 141 141 85,000
2002/03/22 155 155 146 148 49,000
2002/03/20 158 158 153 155 59,000
2002/03/19 154 155 150 153 56,000
2002/03/18 159 159 154 154 46,000
2002/03/15 151 155 147 155 88,000
2002/03/14 148 148 142 146 123,000
2002/03/13 152 159 150 150 114,000
2002/03/12 165 170 159 159 261,000
2002/03/11 148 160 148 156 182,000
2002/03/08 146 148 144 145 229,000
2002/03/07 145 146 141 143 83,000
2002/03/06 137 148 137 142 68,000
2002/03/05 150 151 140 140 178,000
2002/03/04 138 149 138 145 85,000
2002/03/01 134 137 130 137 51,000
2002/02/28 130 139 129 134 100,000
2002/02/27 117 130 116 130 94,000
2002/02/26 118 122 118 121 67,000
2002/02/25 114 118 114 115 28,000
2002/02/22 113 114 110 114 29,000
2002/02/21 110 113 110 113 25,000
2002/02/20 104 110 104 105 35,000
2002/02/19 115 116 110 113 26,000
2002/02/18 115 116 115 115 15,000
2002/02/15 113 120 113 120 40,000
2002/02/14 115 120 114 118 120,000
2002/02/13 110 114 110 114 75,000
2002/02/12 105 113 105 113 54,000
2002/02/08 107 107 101 101 53,000
2002/02/07 96 102 96 97 34,000
2002/02/06 98 101 96 100 64,000
2002/02/05 96 101 96 101 20,000
2002/02/04 100 103 98 99 28,000
2002/02/01 102 104 100 100 22,000
2002/01/31 105 107 102 102 16,000
2002/01/30 109 109 105 108 27,000
2002/01/29 110 111 110 110 10,000
2002/01/28 109 115 105 110 63,000
2002/01/25 102 103 102 102 20,000
2002/01/24 101 104 101 102 9,000
2002/01/23 102 109 101 101 35,000
2002/01/22 109 110 103 103 65,000
2002/01/21 101 110 99 110 106,000
2002/01/18 97 104 96 104 88,000
2002/01/17 95 97 95 96 52,000
2002/01/16 98 100 97 97 63,000
2002/01/15 102 102 98 99 32,000
2002/01/11 104 105 102 102 79,000
2002/01/10 108 108 105 105 39,000
2002/01/09 111 111 108 109 36,000
2002/01/08 116 118 111 112 35,000
2002/01/07 114 118 95 118 95,000
2002/01/04 118 119 114 118 13,000

このページの先頭へ