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
2008/12/30 77 77 75 75 27,000
2008/12/29 77 77 76 76 11,000
2008/12/26 76 77 76 77 22,000
2008/12/25 74 75 74 75 19,000
2008/12/24 75 75 74 74 21,000
2008/12/22 76 77 73 77 90,000
2008/12/19 77 77 75 75 43,000
2008/12/18 75 77 75 76 66,000
2008/12/17 78 79 76 77 61,000
2008/12/16 77 78 77 78 18,000
2008/12/15 77 79 77 78 42,000
2008/12/12 78 79 76 76 109,000
2008/12/11 80 81 78 80 69,000
2008/12/10 77 80 77 80 52,000
2008/12/09 79 79 78 79 62,000
2008/12/08 76 82 76 77 99,000
2008/12/05 75 76 73 75 67,000
2008/12/04 79 80 77 77 129,000
2008/12/03 83 84 78 82 148,000
2008/12/02 83 84 82 83 52,000
2008/12/01 84 86 84 85 25,000
2008/11/28 87 87 85 87 23,000
2008/11/27 85 87 84 87 32,000
2008/11/26 85 85 83 85 27,000
2008/11/25 83 85 82 85 57,000
2008/11/21 81 86 80 81 50,000
2008/11/20 88 89 82 86 48,000
2008/11/19 90 90 87 90 37,000
2008/11/18 90 91 89 91 24,000
2008/11/17 89 91 88 91 16,000
2008/11/14 91 92 89 91 38,000
2008/11/13 89 90 86 89 55,000
2008/11/12 92 93 91 93 33,000
2008/11/11 94 95 93 94 26,000
2008/11/10 93 95 92 94 46,000
2008/11/07 93 95 92 95 58,000
2008/11/06 97 97 94 97 78,000
2008/11/05 96 99 96 99 96,000
2008/11/04 97 98 95 96 51,000
2008/10/31 99 99 96 97 78,000
2008/10/30 91 100 90 99 121,000
2008/10/29 92 102 85 93 188,000
2008/10/28 82 89 78 89 91,000
2008/10/27 81 85 81 85 101,000
2008/10/24 85 89 83 89 116,000
2008/10/23 90 90 83 87 112,000
2008/10/22 88 91 88 89 42,000
2008/10/21 92 95 88 91 117,000
2008/10/20 90 90 87 89 75,000
2008/10/17 93 93 86 88 70,000
2008/10/16 84 87 83 83 87,000
2008/10/15 88 92 87 92 89,000
2008/10/14 96 96 84 90 174,000
2008/10/10 67 73 67 72 186,000
2008/10/09 73 88 73 76 141,000
2008/10/08 82 88 72 75 311,000
2008/10/07 84 93 80 92 201,000
2008/10/06 98 99 94 94 101,000
2008/10/03 101 103 100 103 38,000
2008/10/02 104 104 101 103 27,000
2008/10/01 105 105 102 104 41,000
2008/09/30 101 102 100 102 126,000
2008/09/29 108 111 106 106 48,000
2008/09/26 110 112 108 109 108,000
2008/09/25 111 113 108 109 47,000
2008/09/24 110 112 108 112 93,000
2008/09/22 115 115 112 113 131,000
2008/09/19 103 112 103 112 203,000
2008/09/18 99 100 97 98 121,000
2008/09/17 105 105 100 100 63,000
2008/09/16 103 103 99 100 124,000
2008/09/12 109 110 106 108 110,000
2008/09/11 108 108 105 105 29,000
2008/09/10 105 110 105 109 39,000
2008/09/09 109 109 105 105 53,000
2008/09/08 108 110 107 109 91,000
2008/09/05 105 107 103 103 67,000
2008/09/04 109 110 109 109 47,000
2008/09/03 114 115 110 114 51,000
2008/09/02 112 115 111 113 58,000
2008/09/01 113 113 112 112 19,000
2008/08/29 112 116 112 116 59,000
2008/08/28 114 114 111 111 35,000
2008/08/27 113 113 111 112 21,000
2008/08/26 113 115 112 115 15,000
2008/08/25 113 116 113 116 39,000
2008/08/22 111 113 111 113 29,000
2008/08/21 110 112 110 112 15,000
2008/08/20 110 111 110 111 45,000
2008/08/19 111 111 108 110 34,000
2008/08/18 110 113 110 111 54,000
2008/08/15 114 114 110 112 44,000
2008/08/14 114 116 112 114 39,000
2008/08/13 116 117 114 115 55,000
2008/08/12 118 120 118 118 23,000
2008/08/11 119 120 119 120 23,000
2008/08/08 117 119 117 119 30,000
2008/08/07 119 119 117 117 46,000
2008/08/06 118 119 116 119 41,000
2008/08/05 117 118 116 117 37,000
2008/08/04 117 119 117 117 28,000
2008/08/01 117 119 117 119 29,000
2008/07/31 120 121 118 121 63,000
2008/07/30 119 120 117 120 30,000
2008/07/29 115 117 115 117 17,000
2008/07/28 120 120 117 117 22,000
2008/07/25 122 122 118 119 65,000
2008/07/24 119 124 119 124 92,000
2008/07/23 117 119 116 117 48,000
2008/07/22 114 117 114 116 41,000
2008/07/18 115 117 114 115 45,000
2008/07/17 114 116 112 115 40,000
2008/07/16 112 114 112 113 28,000
2008/07/15 115 115 114 115 35,000
2008/07/14 112 116 112 114 38,000
2008/07/11 114 115 112 114 52,000
2008/07/10 111 114 111 112 51,000
2008/07/09 115 116 111 111 54,000
2008/07/08 117 117 112 112 59,000
2008/07/07 114 115 113 115 19,000
2008/07/04 114 115 113 114 39,000
2008/07/03 110 113 110 113 60,000
2008/07/02 115 116 110 110 161,000
2008/07/01 117 118 116 116 54,000
2008/06/30 119 120 118 119 46,000
2008/06/27 119 119 119 119 65,000
2008/06/26 120 121 119 121 26,000
2008/06/25 121 121 118 120 67,000
2008/06/24 120 122 120 121 21,000
2008/06/23 120 123 120 121 36,000
2008/06/20 124 124 122 122 96,000
2008/06/19 124 124 123 123 35,000
2008/06/18 126 126 124 124 90,000
2008/06/17 125 126 124 124 78,000
2008/06/16 127 128 125 126 89,000
2008/06/13 124 126 124 125 161,000
2008/06/12 126 128 125 128 141,000
2008/06/11 128 128 124 126 137,000
2008/06/10 131 131 129 129 79,000
2008/06/09 127 131 127 131 143,000
2008/06/06 132 137 131 133 319,000
2008/06/05 127 130 125 130 151,000
2008/06/04 125 127 123 126 106,000
2008/06/03 125 125 124 124 105,000
2008/06/02 122 126 121 125 135,000
2008/05/30 123 124 122 123 30,000
2008/05/29 120 122 120 122 41,000
2008/05/28 121 122 120 120 37,000
2008/05/27 120 122 120 122 36,000
2008/05/26 122 122 120 121 59,000
2008/05/23 125 126 123 123 68,000
2008/05/22 120 125 120 124 106,000
2008/05/21 125 125 122 125 132,000
2008/05/20 130 130 128 128 47,000
2008/05/19 128 131 127 129 111,000
2008/05/16 127 128 125 127 111,000
2008/05/15 126 128 124 125 149,000
2008/05/14 123 124 121 123 59,000
2008/05/13 122 123 119 121 67,000
2008/05/12 119 121 117 121 103,000
2008/05/09 122 123 121 121 41,000
2008/05/08 122 125 122 123 77,000
2008/05/07 122 127 121 123 104,000
2008/05/02 122 123 122 123 72,000
2008/05/01 121 123 118 119 80,000
2008/04/30 119 124 117 120 149,000
2008/04/28 114 120 114 118 193,000
2008/04/25 113 114 112 113 68,000
2008/04/24 114 114 112 113 56,000
2008/04/23 114 117 112 116 76,000
2008/04/22 116 117 114 116 46,000
2008/04/21 115 117 114 117 80,000
2008/04/18 114 114 112 113 12,000
2008/04/17 114 114 113 114 37,000
2008/04/16 113 114 109 113 58,000
2008/04/15 112 113 110 113 36,000
2008/04/14 113 113 111 112 61,000
2008/04/11 113 114 111 114 52,000
2008/04/10 111 114 111 112 50,000
2008/04/09 116 116 113 114 29,000
2008/04/08 114 116 114 114 27,000
2008/04/07 114 116 113 114 64,000
2008/04/04 114 119 114 116 64,000
2008/04/03 119 119 114 117 66,000
2008/04/02 119 120 118 118 62,000
2008/04/01 117 117 114 117 40,000
2008/03/31 116 116 111 114 70,000
2008/03/28 116 119 115 119 35,000
2008/03/27 114 119 114 119 31,000
2008/03/26 114 118 114 115 57,000
2008/03/25 123 123 118 123 109,000
2008/03/24 116 121 116 118 53,000
2008/03/21 112 116 112 115 43,000
2008/03/19 112 114 110 113 75,000
2008/03/18 107 109 106 106 134,000
2008/03/17 109 114 107 112 50,000
2008/03/14 116 116 114 115 126,000
2008/03/13 117 117 116 117 31,000
2008/03/12 120 122 117 119 55,000
2008/03/11 110 117 109 116 51,000
2008/03/10 113 115 113 113 23,000
2008/03/07 114 117 114 116 38,000
2008/03/06 115 119 115 119 35,000
2008/03/05 118 118 114 117 41,000
2008/03/04 115 119 115 117 87,000
2008/03/03 119 120 118 119 56,000
2008/02/29 123 124 123 123 70,000
2008/02/28 124 126 123 126 59,000
2008/02/27 124 126 124 124 73,000
2008/02/26 127 128 123 123 72,000
2008/02/25 124 127 123 126 76,000
2008/02/22 123 124 120 124 89,000
2008/02/21 125 128 125 125 61,000
2008/02/20 126 126 123 123 78,000
2008/02/19 124 128 123 126 153,000
2008/02/18 122 127 122 124 69,000
2008/02/15 119 125 119 124 41,000
2008/02/14 119 122 119 122 63,000
2008/02/13 117 120 117 117 59,000
2008/02/12 115 117 115 117 59,000
2008/02/08 117 119 117 118 48,000
2008/02/07 118 121 116 120 93,000
2008/02/06 116 122 116 122 95,000
2008/02/05 126 126 124 124 72,000
2008/02/04 122 126 122 126 99,000
2008/02/01 126 128 122 122 94,000
2008/01/31 119 125 116 124 151,000
2008/01/30 117 119 117 118 94,000
2008/01/29 114 117 113 116 140,000
2008/01/28 113 115 110 110 128,000
2008/01/25 109 116 109 114 151,000
2008/01/24 105 113 104 108 177,000
2008/01/23 106 107 103 104 200,000
2008/01/22 100 103 100 102 243,000
2008/01/21 110 110 107 107 139,000
2008/01/18 105 113 104 110 204,000
2008/01/17 107 110 106 106 191,000
2008/01/16 101 115 100 107 445,000
2008/01/15 122 122 114 116 139,000
2008/01/11 124 126 121 122 124,000
2008/01/10 128 129 125 125 47,000
2008/01/09 125 129 124 129 86,000
2008/01/08 130 130 126 128 83,000
2008/01/07 127 130 125 130 118,000
2008/01/04 133 134 131 131 90,000

このページの先頭へ