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
2009/12/30 92 92 90 91 52,000
2009/12/29 89 90 89 90 19,000
2009/12/28 89 90 89 89 67,000
2009/12/25 89 89 88 88 61,000
2009/12/24 90 90 89 89 40,000
2009/12/22 91 93 90 90 27,000
2009/12/21 91 91 90 90 26,000
2009/12/18 90 91 88 90 64,000
2009/12/17 92 92 89 89 30,000
2009/12/16 88 91 88 91 150,000
2009/12/15 87 88 86 87 68,000
2009/12/14 90 91 87 89 92,000
2009/12/11 89 91 89 90 78,000
2009/12/10 90 92 89 89 20,000
2009/12/09 90 91 89 90 41,000
2009/12/08 96 96 93 93 48,000
2009/12/07 95 97 95 97 42,000
2009/12/04 94 96 93 95 77,000
2009/12/03 93 96 91 96 85,000
2009/12/02 93 93 92 93 40,000
2009/12/01 91 95 90 93 54,000
2009/11/30 87 95 87 95 44,000
2009/11/27 84 88 83 88 24,000
2009/11/26 84 86 84 86 29,000
2009/11/25 82 85 82 85 45,000
2009/11/24 87 87 83 83 50,000
2009/11/20 87 88 86 87 139,000
2009/11/19 92 94 90 91 33,000
2009/11/18 93 93 92 92 11,000
2009/11/17 95 95 91 93 18,000
2009/11/16 94 97 93 93 23,000
2009/11/13 95 97 93 94 36,000
2009/11/12 96 97 95 95 28,000
2009/11/11 99 99 96 96 15,000
2009/11/10 98 99 97 99 25,000
2009/11/09 100 100 95 97 22,000
2009/11/06 98 99 98 98 29,000
2009/11/05 98 98 96 98 11,000
2009/11/04 95 98 95 98 25,000
2009/11/02 98 98 95 95 111,000
2009/10/30 100 101 100 100 15,000
2009/10/29 99 102 98 98 46,000
2009/10/28 105 105 100 102 48,000
2009/10/27 106 107 104 106 34,000
2009/10/26 104 108 104 108 25,000
2009/10/23 107 109 104 106 34,000
2009/10/22 107 107 105 107 30,000
2009/10/21 108 109 106 108 17,000
2009/10/20 109 110 106 110 40,000
2009/10/19 103 107 100 107 54,000
2009/10/16 107 107 103 105 20,000
2009/10/15 104 106 104 105 24,000
2009/10/14 102 104 100 103 31,000
2009/10/13 101 103 100 103 52,000
2009/10/09 94 98 93 97 29,000
2009/10/08 95 95 93 94 27,000
2009/10/07 92 93 92 93 64,000
2009/10/06 92 92 90 91 20,000
2009/10/05 91 91 90 91 56,000
2009/10/02 92 94 92 92 70,000
2009/10/01 98 98 95 97 81,000
2009/09/30 99 100 97 99 67,000
2009/09/29 100 102 98 102 29,000
2009/09/28 97 99 97 99 66,000
2009/09/25 102 102 97 98 110,000
2009/09/24 101 104 101 104 67,000
2009/09/18 104 104 102 104 49,000
2009/09/17 105 105 102 103 29,000
2009/09/16 105 105 102 102 24,000
2009/09/15 105 105 104 104 25,000
2009/09/14 106 107 104 106 38,000
2009/09/11 110 110 107 108 67,000
2009/09/10 106 109 106 108 26,000
2009/09/09 107 107 105 105 39,000
2009/09/08 104 107 104 106 21,000
2009/09/07 104 105 104 104 44,000
2009/09/04 106 107 104 106 25,000
2009/09/03 108 108 106 106 24,000
2009/09/02 107 109 107 109 188,000
2009/09/01 113 113 111 111 20,000
2009/08/31 111 114 111 114 56,000
2009/08/28 112 112 111 112 56,000
2009/08/27 111 113 111 113 85,000
2009/08/26 111 113 111 113 47,000
2009/08/25 112 112 111 112 26,000
2009/08/24 111 113 111 112 50,000
2009/08/21 113 114 106 110 127,000
2009/08/20 112 116 112 113 46,000
2009/08/19 115 115 112 113 25,000
2009/08/18 112 115 112 115 49,000
2009/08/17 117 118 114 114 152,000
2009/08/14 116 116 115 116 58,000
2009/08/13 115 116 114 116 29,000
2009/08/12 116 116 113 113 73,000
2009/08/11 115 116 114 116 47,000
2009/08/10 114 117 114 115 85,000
2009/08/07 114 115 111 113 22,000
2009/08/06 113 115 112 115 24,000
2009/08/05 114 115 111 113 96,000
2009/08/04 117 117 110 114 122,000
2009/08/03 115 115 112 113 28,000
2009/07/31 114 115 112 113 39,000
2009/07/30 112 114 110 113 37,000
2009/07/29 113 113 109 113 61,000
2009/07/28 116 116 114 114 65,000
2009/07/27 116 118 116 118 39,000
2009/07/24 115 119 114 117 199,000
2009/07/23 116 118 114 117 81,000
2009/07/22 111 116 111 116 57,000
2009/07/21 112 112 109 110 50,000
2009/07/17 106 108 105 107 34,000
2009/07/16 107 109 104 104 68,000
2009/07/15 104 113 104 104 136,000
2009/07/14 105 107 104 104 97,000
2009/07/13 104 108 100 101 66,000
2009/07/10 106 109 106 107 80,000
2009/07/09 108 110 104 105 160,000
2009/07/08 118 118 113 113 99,000
2009/07/07 119 119 118 119 42,000
2009/07/06 119 119 117 119 74,000
2009/07/03 121 122 118 122 56,000
2009/07/02 124 128 121 121 49,000
2009/07/01 125 126 123 124 100,000
2009/06/30 125 126 124 124 58,000
2009/06/29 126 127 124 125 73,000
2009/06/26 124 126 124 126 53,000
2009/06/25 120 126 120 124 68,000
2009/06/24 121 122 119 120 65,000
2009/06/23 121 124 120 123 101,000
2009/06/22 123 127 123 126 133,000
2009/06/19 127 128 124 125 74,000
2009/06/18 129 130 126 128 133,000
2009/06/17 123 133 123 128 135,000
2009/06/16 130 131 126 127 285,000
2009/06/15 137 137 133 137 272,000
2009/06/12 134 135 132 133 343,000
2009/06/11 132 133 127 132 403,000
2009/06/10 119 128 118 128 309,000
2009/06/09 120 122 116 117 178,000
2009/06/08 113 120 113 118 335,000
2009/06/05 113 115 111 111 196,000
2009/06/04 107 113 107 111 286,000
2009/06/03 106 108 104 107 100,000
2009/06/02 109 109 105 105 147,000
2009/06/01 101 105 101 104 103,000
2009/05/29 101 102 101 101 41,000
2009/05/28 100 101 100 101 31,000
2009/05/27 103 104 100 100 72,000
2009/05/26 101 102 100 101 39,000
2009/05/25 99 101 99 100 75,000
2009/05/22 100 101 99 99 44,000
2009/05/21 100 102 100 101 55,000
2009/05/20 101 102 100 102 39,000
2009/05/19 100 101 99 101 45,000
2009/05/18 99 99 95 96 78,000
2009/05/15 98 103 98 103 63,000
2009/05/14 100 101 98 98 72,000
2009/05/13 102 103 100 102 57,000
2009/05/12 103 104 101 102 81,000
2009/05/11 106 107 102 104 166,000
2009/05/08 95 105 95 101 198,000
2009/05/07 95 98 95 97 81,000
2009/05/01 94 95 91 92 24,000
2009/04/30 89 93 89 93 29,000
2009/04/28 90 91 87 87 40,000
2009/04/27 88 91 88 88 32,000
2009/04/24 92 92 88 88 31,000
2009/04/23 90 91 87 89 94,000
2009/04/22 93 95 89 90 105,000
2009/04/21 95 95 93 95 30,000
2009/04/20 96 97 96 97 26,000
2009/04/17 98 98 95 98 32,000
2009/04/16 97 100 94 96 64,000
2009/04/15 99 99 91 97 111,000
2009/04/14 103 103 98 100 107,000
2009/04/13 96 100 96 98 132,000
2009/04/10 100 100 95 96 120,000
2009/04/09 94 96 92 95 136,000
2009/04/08 91 102 89 94 112,000
2009/04/07 85 104 83 91 256,000
2009/04/06 84 88 84 86 61,000
2009/04/03 87 88 84 85 74,000
2009/04/02 84 85 82 85 78,000
2009/04/01 79 82 79 82 38,000
2009/03/31 78 82 76 79 126,000
2009/03/30 84 86 76 76 62,000
2009/03/27 87 89 85 85 121,000
2009/03/26 85 87 84 87 54,000
2009/03/25 87 87 83 87 85,000
2009/03/24 85 87 84 85 128,000
2009/03/23 78 82 78 82 92,000
2009/03/19 78 79 77 79 38,000
2009/03/18 78 82 75 75 58,000
2009/03/17 74 76 73 74 92,000
2009/03/16 73 73 72 73 56,000
2009/03/13 71 72 69 69 97,000
2009/03/12 69 70 67 68 66,000
2009/03/11 70 71 69 69 42,000
2009/03/10 70 70 68 68 58,000
2009/03/09 71 71 69 69 24,000
2009/03/06 72 72 70 70 43,000
2009/03/05 72 72 70 72 62,000
2009/03/04 71 71 69 71 71,000
2009/03/03 71 72 71 72 26,000
2009/03/02 73 73 71 73 24,000
2009/02/27 74 74 72 74 11,000
2009/02/26 73 74 70 74 44,000
2009/02/25 73 73 71 73 39,000
2009/02/24 72 74 72 72 43,000
2009/02/23 73 74 72 73 55,000
2009/02/20 76 77 75 76 21,000
2009/02/19 76 76 75 76 19,000
2009/02/18 74 75 73 75 50,000
2009/02/17 78 78 75 75 12,000
2009/02/16 77 78 76 78 21,000
2009/02/13 76 77 76 77 27,000
2009/02/12 74 75 74 75 45,000
2009/02/10 75 76 75 75 27,000
2009/02/09 75 76 75 75 20,000
2009/02/06 75 76 75 75 24,000
2009/02/05 76 76 74 74 31,000
2009/02/04 74 75 74 74 29,000
2009/02/03 75 76 73 74 142,000
2009/02/02 79 79 78 78 46,000
2009/01/30 78 79 78 79 17,000
2009/01/29 79 80 79 80 39,000
2009/01/28 79 79 78 79 37,000
2009/01/27 77 79 76 79 32,000
2009/01/26 75 77 75 77 17,000
2009/01/23 75 75 75 75 35,000
2009/01/22 77 77 75 75 35,000
2009/01/21 76 77 76 76 25,000
2009/01/20 77 77 76 76 18,000
2009/01/19 77 78 76 76 14,000
2009/01/16 75 77 75 77 17,000
2009/01/15 76 77 75 75 55,000
2009/01/14 78 79 78 78 18,000
2009/01/13 79 79 78 78 32,000
2009/01/09 81 82 80 80 36,000
2009/01/08 81 81 80 81 58,000
2009/01/07 82 82 80 82 66,000
2009/01/06 80 82 80 80 108,000
2009/01/05 79 80 77 78 75,000

このページの先頭へ