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
2011/12/30 56 57 55 57 58,000
2011/12/29 55 56 55 56 16,000
2011/12/28 57 57 55 55 50,000
2011/12/27 56 57 55 57 92,000
2011/12/26 56 56 55 55 61,000
2011/12/22 57 57 55 55 19,000
2011/12/21 57 57 55 57 44,000
2011/12/20 54 56 54 56 39,000
2011/12/19 55 56 55 56 48,000
2011/12/16 56 57 56 57 36,000
2011/12/15 57 57 56 57 125,000
2011/12/14 56 57 56 57 62,000
2011/12/13 57 57 56 56 44,000
2011/12/12 58 58 57 58 98,000
2011/12/09 57 58 56 58 146,000
2011/12/08 58 58 57 58 195,000
2011/12/07 56 58 56 58 91,000
2011/12/06 58 58 56 56 113,000
2011/12/05 57 58 55 58 189,000
2011/12/02 55 57 55 57 83,000
2011/12/01 57 58 54 55 306,000
2011/11/30 54 55 53 55 55,000
2011/11/29 53 54 52 54 199,000
2011/11/28 53 56 53 53 166,000
2011/11/25 52 56 52 52 187,000
2011/11/24 50 55 50 54 257,000
2011/11/22 53 55 51 53 347,000
2011/11/21 55 55 53 55 107,000
2011/11/18 55 56 54 55 72,000
2011/11/17 55 56 54 56 66,000
2011/11/16 55 56 55 56 105,000
2011/11/15 56 56 55 56 46,000
2011/11/14 57 58 55 57 102,000
2011/11/11 57 58 56 58 113,000
2011/11/10 56 57 56 57 52,000
2011/11/09 57 59 56 58 191,000
2011/11/08 58 60 57 58 115,000
2011/11/07 59 60 58 58 74,000
2011/11/04 59 60 57 60 141,000
2011/11/02 57 60 57 60 164,000
2011/11/01 59 59 58 59 120,000
2011/10/31 59 61 59 61 93,000
2011/10/28 62 62 59 61 159,000
2011/10/27 58 60 57 60 106,000
2011/10/26 58 59 58 59 74,000
2011/10/25 60 60 58 58 22,000
2011/10/24 59 61 58 60 65,000
2011/10/21 60 61 57 58 105,000
2011/10/20 58 60 58 60 52,000
2011/10/19 61 61 58 59 49,000
2011/10/18 59 61 59 59 39,000
2011/10/17 61 61 59 59 16,000
2011/10/14 61 61 59 59 36,000
2011/10/13 59 62 58 62 110,000
2011/10/12 60 61 60 61 56,000
2011/10/11 60 60 59 60 33,000
2011/10/07 58 60 57 60 37,000
2011/10/06 57 58 57 58 32,000
2011/10/05 59 59 57 57 93,000
2011/10/04 59 60 59 59 22,000
2011/10/03 61 61 60 60 19,000
2011/09/30 61 61 61 61 22,000
2011/09/29 60 61 60 61 35,000
2011/09/28 61 61 60 61 51,000
2011/09/27 60 61 60 61 31,000
2011/09/26 60 61 59 59 43,000
2011/09/22 61 62 60 61 28,000
2011/09/21 63 63 62 62 12,000
2011/09/20 63 63 61 62 29,000
2011/09/16 63 63 62 63 84,000
2011/09/15 63 63 62 63 27,000
2011/09/14 62 63 62 63 54,000
2011/09/13 64 64 62 63 69,000
2011/09/12 64 64 63 64 45,000
2011/09/09 63 64 63 64 69,000
2011/09/08 63 64 63 64 17,000
2011/09/07 63 64 63 63 31,000
2011/09/06 63 63 62 63 50,000
2011/09/05 65 66 63 64 164,000
2011/09/02 65 67 65 67 22,000
2011/09/01 66 67 66 67 17,000
2011/08/31 68 68 65 65 80,000
2011/08/30 69 69 68 68 120,000
2011/08/29 66 69 66 69 145,000
2011/08/26 67 67 66 67 12,000
2011/08/25 67 68 66 67 25,000
2011/08/24 67 67 65 67 17,000
2011/08/23 67 67 65 65 47,000
2011/08/22 65 66 65 66 31,000
2011/08/19 65 65 64 65 40,000
2011/08/18 67 67 65 65 14,000
2011/08/17 67 67 66 66 26,000
2011/08/16 67 67 66 67 48,000
2011/08/15 67 68 67 68 31,000
2011/08/12 67 68 66 66 11,000
2011/08/11 63 67 63 67 30,000
2011/08/10 67 69 64 64 40,000
2011/08/09 63 66 63 66 41,000
2011/08/08 66 69 65 65 46,000
2011/08/05 64 69 64 67 41,000
2011/08/04 69 69 68 68 29,000
2011/08/03 71 71 69 69 62,000
2011/08/02 70 71 69 69 42,000
2011/08/01 70 71 70 71 41,000
2011/07/29 70 72 70 70 37,000
2011/07/28 70 71 70 71 45,000
2011/07/27 72 72 70 70 31,000
2011/07/26 72 72 71 72 52,000
2011/07/25 73 73 72 72 22,000
2011/07/22 73 74 72 72 35,000
2011/07/21 72 73 72 73 5,000
2011/07/20 74 74 73 74 20,000
2011/07/19 72 74 72 74 26,000
2011/07/15 72 72 72 72 17,000
2011/07/14 74 74 72 74 15,000
2011/07/13 72 74 72 74 9,000
2011/07/12 73 74 72 74 13,000
2011/07/11 74 74 73 74 53,000
2011/07/08 75 75 73 73 15,000
2011/07/07 73 75 73 75 22,000
2011/07/06 74 74 73 74 27,000
2011/07/05 74 75 74 74 15,000
2011/07/04 73 75 73 75 32,000
2011/07/01 73 75 73 73 67,000
2011/06/30 72 73 72 73 48,000
2011/06/29 73 73 72 72 33,000
2011/06/28 72 73 72 72 20,000
2011/06/27 73 73 72 72 19,000
2011/06/24 72 73 71 73 53,000
2011/06/23 70 72 69 71 62,000
2011/06/22 68 72 67 70 84,000
2011/06/21 68 68 67 68 27,000
2011/06/20 66 68 66 68 137,000
2011/06/17 66 67 66 66 18,000
2011/06/16 66 67 66 66 19,000
2011/06/15 67 67 66 66 43,000
2011/06/14 66 67 66 67 21,000
2011/06/13 66 67 65 66 48,000
2011/06/10 67 68 67 67 66,000
2011/06/09 66 66 66 66 13,000
2011/06/08 66 67 66 66 15,000
2011/06/07 67 67 66 66 42,000
2011/06/06 67 68 66 67 26,000
2011/06/03 68 68 67 67 21,000
2011/06/02 67 68 67 68 58,000
2011/06/01 69 69 68 68 67,000
2011/05/31 69 71 69 70 16,000
2011/05/30 69 69 69 69 13,000
2011/05/27 70 70 69 69 17,000
2011/05/26 69 71 69 70 27,000
2011/05/25 69 69 68 68 22,000
2011/05/24 69 69 68 69 20,000
2011/05/23 70 70 69 69 20,000
2011/05/20 70 70 69 70 13,000
2011/05/19 70 70 69 70 7,000
2011/05/18 69 70 69 70 35,000
2011/05/17 69 69 68 69 36,000
2011/05/16 71 71 69 69 69,000
2011/05/13 71 71 70 71 34,000
2011/05/12 71 72 71 71 36,000
2011/05/11 72 73 71 71 22,000
2011/05/10 71 72 71 71 12,000
2011/05/09 71 72 71 71 19,000
2011/05/06 72 72 72 72 15,000
2011/05/02 72 73 72 73 31,000
2011/04/28 71 73 71 72 29,000
2011/04/27 73 73 71 73 56,000
2011/04/26 73 73 72 72 28,000
2011/04/25 72 73 72 73 14,000
2011/04/22 71 72 71 72 11,000
2011/04/21 73 73 71 71 72,000
2011/04/20 73 73 71 72 101,000
2011/04/19 72 72 71 72 13,000
2011/04/18 72 72 71 72 36,000
2011/04/15 73 73 72 73 15,000
2011/04/14 72 74 72 74 14,000
2011/04/13 72 73 72 73 17,000
2011/04/12 73 73 72 72 36,000
2011/04/11 74 75 73 73 34,000
2011/04/08 72 74 72 74 29,000
2011/04/07 72 73 71 72 42,000
2011/04/06 75 75 71 73 71,000
2011/04/05 76 76 75 76 66,000
2011/04/04 77 78 76 77 42,000
2011/04/01 78 78 77 77 27,000
2011/03/31 77 78 77 78 56,000
2011/03/30 76 76 75 76 23,000
2011/03/29 75 76 72 76 161,000
2011/03/28 75 77 75 77 61,000
2011/03/25 75 76 74 76 99,000
2011/03/24 77 77 74 75 93,000
2011/03/23 78 78 77 77 89,000
2011/03/22 75 79 75 78 174,000
2011/03/18 70 76 70 75 183,000
2011/03/17 63 70 63 70 74,000
2011/03/16 60 68 60 67 163,000
2011/03/15 69 69 51 60 316,000
2011/03/14 64 77 64 72 271,000
2011/03/11 84 87 84 84 168,000
2011/03/10 87 88 85 86 148,000
2011/03/09 87 88 86 86 53,000
2011/03/08 88 88 87 87 15,000
2011/03/07 88 88 86 86 82,000
2011/03/04 89 89 88 88 82,000
2011/03/03 87 89 87 89 23,000
2011/03/02 88 88 87 87 65,000
2011/03/01 90 90 88 90 67,000
2011/02/28 87 90 86 90 112,000
2011/02/25 86 87 86 87 77,000
2011/02/24 87 88 87 87 72,000
2011/02/23 88 89 88 88 56,000
2011/02/22 89 89 88 88 74,000
2011/02/21 89 90 88 89 56,000
2011/02/18 89 90 88 90 40,000
2011/02/17 89 90 89 90 93,000
2011/02/16 87 89 87 89 155,000
2011/02/15 90 90 87 88 146,000
2011/02/14 88 89 88 89 36,000
2011/02/10 89 89 88 89 33,000
2011/02/09 90 90 89 89 54,000
2011/02/08 90 91 89 90 53,000
2011/02/07 89 91 89 91 133,000
2011/02/04 90 90 88 88 70,000
2011/02/03 89 90 89 90 63,000
2011/02/02 88 89 87 88 117,000
2011/02/01 86 88 86 87 49,000
2011/01/31 86 87 85 87 64,000
2011/01/28 87 88 86 86 67,000
2011/01/27 87 88 87 88 46,000
2011/01/26 89 89 87 87 14,000
2011/01/25 86 89 86 89 83,000
2011/01/24 87 87 85 85 83,000
2011/01/21 90 90 87 87 132,000
2011/01/20 91 91 90 90 46,000
2011/01/19 92 92 91 91 18,000
2011/01/18 91 92 90 91 112,000
2011/01/17 93 93 92 92 61,000
2011/01/14 93 94 93 93 60,000
2011/01/13 94 94 93 93 67,000
2011/01/12 93 94 93 93 97,000
2011/01/11 92 93 91 93 86,000
2011/01/07 93 93 92 92 47,000
2011/01/06 92 93 92 93 103,000
2011/01/05 92 92 90 92 30,000
2011/01/04 90 91 89 90 41,000

このページの先頭へ