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 |
---|---|---|---|---|---|
2014/12/30 | 242 | 243 | 238 | 240 | 267,000 |
2014/12/29 | 246 | 247 | 241 | 244 | 433,000 |
2014/12/26 | 240 | 246 | 240 | 246 | 453,000 |
2014/12/25 | 241 | 242 | 238 | 240 | 531,000 |
2014/12/24 | 247 | 250 | 243 | 244 | 571,000 |
2014/12/22 | 250 | 250 | 242 | 244 | 791,000 |
2014/12/19 | 252 | 254 | 249 | 251 | 821,000 |
2014/12/18 | 250 | 250 | 245 | 246 | 664,000 |
2014/12/17 | 229 | 239 | 228 | 237 | 696,000 |
2014/12/16 | 238 | 238 | 233 | 233 | 625,000 |
2014/12/15 | 242 | 247 | 241 | 241 | 514,000 |
2014/12/12 | 251 | 254 | 247 | 249 | 947,000 |
2014/12/11 | 242 | 249 | 240 | 248 | 1,091,000 |
2014/12/10 | 247 | 255 | 246 | 250 | 1,294,000 |
2014/12/09 | 264 | 270 | 252 | 255 | 1,667,000 |
2014/12/08 | 278 | 280 | 269 | 272 | 2,263,000 |
2014/12/05 | 257 | 270 | 252 | 269 | 2,748,000 |
2014/12/04 | 249 | 257 | 249 | 257 | 2,936,000 |
2014/12/03 | 233 | 247 | 233 | 242 | 1,664,000 |
2014/12/02 | 230 | 232 | 229 | 230 | 221,000 |
2014/12/01 | 231 | 236 | 231 | 232 | 422,000 |
2014/11/28 | 230 | 233 | 229 | 231 | 262,000 |
2014/11/27 | 231 | 231 | 228 | 231 | 303,000 |
2014/11/26 | 233 | 233 | 231 | 231 | 244,000 |
2014/11/25 | 237 | 237 | 232 | 233 | 207,000 |
2014/11/21 | 229 | 235 | 227 | 234 | 355,000 |
2014/11/20 | 234 | 235 | 228 | 229 | 393,000 |
2014/11/19 | 235 | 239 | 233 | 233 | 552,000 |
2014/11/18 | 229 | 233 | 229 | 232 | 476,000 |
2014/11/17 | 238 | 238 | 227 | 227 | 617,000 |
2014/11/14 | 239 | 239 | 234 | 237 | 306,000 |
2014/11/13 | 235 | 239 | 233 | 236 | 415,000 |
2014/11/12 | 241 | 242 | 231 | 234 | 766,000 |
2014/11/11 | 238 | 241 | 233 | 240 | 565,000 |
2014/11/10 | 232 | 239 | 230 | 234 | 505,000 |
2014/11/07 | 242 | 243 | 236 | 236 | 564,000 |
2014/11/06 | 254 | 254 | 238 | 239 | 1,219,000 |
2014/11/05 | 245 | 252 | 243 | 250 | 1,156,000 |
2014/11/04 | 260 | 260 | 241 | 249 | 3,125,000 |
2014/10/31 | 202 | 238 | 202 | 228 | 1,416,000 |
2014/10/30 | 200 | 202 | 198 | 201 | 205,000 |
2014/10/29 | 195 | 203 | 195 | 199 | 379,000 |
2014/10/28 | 193 | 194 | 192 | 194 | 73,000 |
2014/10/27 | 196 | 197 | 193 | 193 | 164,000 |
2014/10/24 | 196 | 198 | 195 | 195 | 214,000 |
2014/10/23 | 192 | 197 | 192 | 193 | 223,000 |
2014/10/22 | 193 | 196 | 191 | 196 | 279,000 |
2014/10/21 | 195 | 197 | 189 | 190 | 229,000 |
2014/10/20 | 197 | 198 | 192 | 194 | 417,000 |
2014/10/17 | 189 | 192 | 186 | 188 | 471,000 |
2014/10/16 | 190 | 190 | 186 | 186 | 416,000 |
2014/10/15 | 194 | 196 | 190 | 196 | 325,000 |
2014/10/14 | 195 | 196 | 192 | 193 | 432,000 |
2014/10/10 | 196 | 199 | 196 | 198 | 393,000 |
2014/10/09 | 207 | 209 | 201 | 201 | 310,000 |
2014/10/08 | 200 | 209 | 200 | 205 | 326,000 |
2014/10/07 | 212 | 215 | 208 | 209 | 281,000 |
2014/10/06 | 213 | 216 | 212 | 215 | 199,000 |
2014/10/03 | 206 | 209 | 206 | 209 | 255,000 |
2014/10/02 | 204 | 208 | 204 | 206 | 306,000 |
2014/10/01 | 214 | 216 | 210 | 212 | 270,000 |
2014/09/30 | 219 | 219 | 215 | 215 | 294,000 |
2014/09/29 | 220 | 220 | 217 | 220 | 216,000 |
2014/09/26 | 217 | 221 | 217 | 218 | 268,000 |
2014/09/25 | 224 | 224 | 221 | 223 | 217,000 |
2014/09/24 | 220 | 224 | 220 | 221 | 289,000 |
2014/09/22 | 227 | 228 | 225 | 226 | 232,000 |
2014/09/19 | 226 | 230 | 223 | 229 | 543,000 |
2014/09/18 | 220 | 225 | 220 | 224 | 445,000 |
2014/09/17 | 225 | 226 | 217 | 220 | 399,000 |
2014/09/16 | 228 | 229 | 224 | 225 | 314,000 |
2014/09/12 | 233 | 233 | 229 | 230 | 220,000 |
2014/09/11 | 233 | 235 | 230 | 232 | 447,000 |
2014/09/10 | 225 | 230 | 223 | 228 | 343,000 |
2014/09/09 | 231 | 231 | 227 | 229 | 276,000 |
2014/09/08 | 228 | 232 | 227 | 227 | 257,000 |
2014/09/05 | 230 | 231 | 225 | 228 | 306,000 |
2014/09/04 | 236 | 238 | 227 | 227 | 518,000 |
2014/09/03 | 232 | 241 | 232 | 236 | 1,520,000 |
2014/09/02 | 219 | 230 | 217 | 230 | 863,000 |
2014/09/01 | 217 | 220 | 215 | 219 | 247,000 |
2014/08/29 | 217 | 219 | 216 | 217 | 203,000 |
2014/08/28 | 222 | 222 | 219 | 222 | 203,000 |
2014/08/27 | 222 | 226 | 220 | 222 | 219,000 |
2014/08/26 | 227 | 228 | 222 | 224 | 327,000 |
2014/08/25 | 225 | 226 | 221 | 225 | 278,000 |
2014/08/22 | 229 | 229 | 220 | 226 | 805,000 |
2014/08/21 | 214 | 222 | 214 | 222 | 661,000 |
2014/08/20 | 218 | 218 | 214 | 214 | 165,000 |
2014/08/19 | 219 | 221 | 216 | 218 | 232,000 |
2014/08/18 | 219 | 221 | 218 | 218 | 242,000 |
2014/08/15 | 218 | 219 | 216 | 219 | 120,000 |
2014/08/14 | 216 | 220 | 215 | 220 | 381,000 |
2014/08/13 | 212 | 215 | 212 | 214 | 157,000 |
2014/08/12 | 214 | 216 | 214 | 214 | 221,000 |
2014/08/11 | 214 | 215 | 212 | 213 | 152,000 |
2014/08/08 | 213 | 213 | 206 | 209 | 401,000 |
2014/08/07 | 205 | 216 | 205 | 216 | 493,000 |
2014/08/06 | 210 | 210 | 205 | 207 | 488,000 |
2014/08/05 | 216 | 216 | 211 | 212 | 312,000 |
2014/08/04 | 214 | 215 | 211 | 212 | 182,000 |
2014/08/01 | 213 | 216 | 211 | 213 | 373,000 |
2014/07/31 | 218 | 222 | 215 | 216 | 331,000 |
2014/07/30 | 215 | 218 | 213 | 217 | 344,000 |
2014/07/29 | 221 | 223 | 215 | 216 | 386,000 |
2014/07/28 | 214 | 220 | 213 | 220 | 439,000 |
2014/07/25 | 214 | 216 | 211 | 216 | 448,000 |
2014/07/24 | 208 | 217 | 208 | 209 | 581,000 |
2014/07/23 | 210 | 212 | 205 | 206 | 586,000 |
2014/07/22 | 208 | 214 | 204 | 211 | 875,000 |
2014/07/18 | 219 | 225 | 203 | 210 | 1,684,000 |
2014/07/17 | 232 | 232 | 223 | 223 | 294,000 |
2014/07/16 | 232 | 232 | 228 | 230 | 331,000 |
2014/07/15 | 233 | 236 | 232 | 233 | 573,000 |
2014/07/14 | 224 | 231 | 221 | 231 | 665,000 |
2014/07/11 | 217 | 221 | 216 | 221 | 696,000 |
2014/07/10 | 230 | 231 | 221 | 222 | 771,000 |
2014/07/09 | 228 | 232 | 228 | 229 | 453,000 |
2014/07/08 | 233 | 237 | 232 | 233 | 482,000 |
2014/07/07 | 240 | 244 | 238 | 238 | 355,000 |
2014/07/04 | 243 | 245 | 240 | 242 | 469,000 |
2014/07/03 | 247 | 247 | 238 | 240 | 558,000 |
2014/07/02 | 250 | 251 | 246 | 247 | 828,000 |
2014/07/01 | 237 | 245 | 235 | 242 | 722,000 |
2014/06/30 | 230 | 238 | 228 | 237 | 985,000 |
2014/06/27 | 239 | 239 | 228 | 230 | 1,280,000 |
2014/06/26 | 244 | 248 | 241 | 242 | 484,000 |
2014/06/25 | 248 | 249 | 241 | 241 | 805,000 |
2014/06/24 | 249 | 253 | 244 | 253 | 607,000 |
2014/06/23 | 258 | 258 | 248 | 249 | 1,127,000 |
2014/06/20 | 260 | 260 | 255 | 258 | 1,390,000 |
2014/06/19 | 252 | 256 | 251 | 256 | 1,246,000 |
2014/06/18 | 246 | 250 | 246 | 250 | 889,000 |
2014/06/17 | 242 | 247 | 242 | 244 | 736,000 |
2014/06/16 | 244 | 247 | 238 | 244 | 1,500,000 |
2014/06/13 | 229 | 241 | 228 | 241 | 1,232,000 |
2014/06/12 | 224 | 235 | 224 | 232 | 1,081,000 |
2014/06/11 | 227 | 233 | 227 | 230 | 1,066,000 |
2014/06/10 | 241 | 243 | 226 | 227 | 1,851,000 |
2014/06/09 | 240 | 245 | 238 | 244 | 1,975,000 |
2014/06/06 | 229 | 236 | 224 | 236 | 1,554,000 |
2014/06/05 | 225 | 231 | 220 | 225 | 2,068,000 |
2014/06/04 | 209 | 226 | 206 | 223 | 1,935,000 |
2014/06/03 | 203 | 210 | 203 | 209 | 2,211,000 |
2014/06/02 | 184 | 195 | 184 | 195 | 1,086,000 |
2014/05/30 | 185 | 185 | 181 | 182 | 812,000 |
2014/05/29 | 184 | 186 | 183 | 185 | 450,000 |
2014/05/28 | 189 | 189 | 184 | 187 | 476,000 |
2014/05/27 | 188 | 189 | 185 | 188 | 499,000 |
2014/05/26 | 187 | 191 | 185 | 186 | 1,349,000 |
2014/05/23 | 170 | 183 | 169 | 182 | 1,139,000 |
2014/05/22 | 163 | 171 | 163 | 170 | 788,000 |
2014/05/21 | 161 | 161 | 157 | 159 | 554,000 |
2014/05/20 | 169 | 169 | 163 | 164 | 621,000 |
2014/05/19 | 177 | 177 | 169 | 169 | 340,000 |
2014/05/16 | 179 | 179 | 177 | 179 | 323,000 |
2014/05/15 | 182 | 183 | 179 | 181 | 386,000 |
2014/05/14 | 183 | 187 | 181 | 184 | 544,000 |
2014/05/13 | 182 | 185 | 182 | 182 | 356,000 |
2014/05/12 | 186 | 186 | 178 | 179 | 426,000 |
2014/05/09 | 190 | 192 | 186 | 188 | 274,000 |
2014/05/08 | 193 | 193 | 189 | 192 | 210,000 |
2014/05/07 | 197 | 197 | 191 | 191 | 285,000 |
2014/05/02 | 197 | 201 | 196 | 200 | 357,000 |
2014/05/01 | 188 | 200 | 187 | 198 | 599,000 |
2014/04/30 | 194 | 194 | 188 | 190 | 431,000 |
2014/04/28 | 194 | 195 | 190 | 195 | 552,000 |
2014/04/25 | 195 | 200 | 195 | 197 | 572,000 |
2014/04/24 | 202 | 203 | 198 | 199 | 788,000 |
2014/04/23 | 206 | 207 | 203 | 204 | 630,000 |
2014/04/22 | 215 | 216 | 206 | 207 | 578,000 |
2014/04/21 | 220 | 225 | 215 | 216 | 444,000 |
2014/04/18 | 228 | 230 | 219 | 223 | 477,000 |
2014/04/17 | 230 | 233 | 226 | 226 | 237,000 |
2014/04/16 | 220 | 228 | 219 | 227 | 349,000 |
2014/04/15 | 218 | 220 | 216 | 216 | 132,000 |
2014/04/14 | 219 | 220 | 213 | 216 | 223,000 |
2014/04/11 | 217 | 223 | 215 | 220 | 459,000 |
2014/04/10 | 231 | 232 | 225 | 225 | 221,000 |
2014/04/09 | 230 | 233 | 226 | 227 | 322,000 |
2014/04/08 | 235 | 236 | 231 | 231 | 315,000 |
2014/04/07 | 237 | 241 | 234 | 234 | 171,000 |
2014/04/04 | 240 | 242 | 238 | 242 | 94,000 |
2014/04/03 | 243 | 245 | 238 | 241 | 197,000 |
2014/04/02 | 246 | 247 | 242 | 242 | 523,000 |
2014/04/01 | 246 | 246 | 241 | 245 | 180,000 |
2014/03/31 | 239 | 246 | 238 | 245 | 300,000 |
2014/03/28 | 232 | 237 | 232 | 237 | 307,000 |
2014/03/27 | 231 | 235 | 230 | 234 | 282,000 |
2014/03/26 | 241 | 242 | 237 | 238 | 228,000 |
2014/03/25 | 243 | 246 | 239 | 239 | 251,000 |
2014/03/24 | 230 | 243 | 230 | 241 | 379,000 |
2014/03/20 | 241 | 241 | 231 | 232 | 238,000 |
2014/03/19 | 239 | 244 | 237 | 237 | 320,000 |
2014/03/18 | 237 | 243 | 236 | 242 | 228,000 |
2014/03/17 | 237 | 238 | 229 | 231 | 280,000 |
2014/03/14 | 239 | 240 | 237 | 239 | 383,000 |
2014/03/13 | 244 | 245 | 242 | 243 | 169,000 |
2014/03/12 | 245 | 246 | 244 | 244 | 138,000 |
2014/03/11 | 248 | 250 | 247 | 249 | 148,000 |
2014/03/10 | 251 | 254 | 248 | 248 | 236,000 |
2014/03/07 | 251 | 255 | 249 | 253 | 501,000 |
2014/03/06 | 240 | 249 | 239 | 249 | 413,000 |
2014/03/05 | 242 | 244 | 239 | 240 | 272,000 |
2014/03/04 | 236 | 242 | 236 | 241 | 253,000 |
2014/03/03 | 238 | 241 | 233 | 240 | 554,000 |
2014/02/28 | 245 | 246 | 238 | 244 | 330,000 |
2014/02/27 | 247 | 248 | 243 | 243 | 272,000 |
2014/02/26 | 247 | 250 | 246 | 246 | 174,000 |
2014/02/25 | 252 | 253 | 249 | 251 | 192,000 |
2014/02/24 | 249 | 252 | 244 | 250 | 576,000 |
2014/02/21 | 245 | 252 | 244 | 250 | 428,000 |
2014/02/20 | 247 | 247 | 240 | 242 | 264,000 |
2014/02/19 | 250 | 252 | 246 | 249 | 247,000 |
2014/02/18 | 244 | 254 | 240 | 253 | 478,000 |
2014/02/17 | 238 | 245 | 235 | 245 | 378,000 |
2014/02/14 | 244 | 246 | 235 | 238 | 610,000 |
2014/02/13 | 250 | 250 | 241 | 244 | 521,000 |
2014/02/12 | 258 | 258 | 251 | 254 | 290,000 |
2014/02/10 | 259 | 260 | 249 | 253 | 384,000 |
2014/02/07 | 248 | 253 | 246 | 253 | 411,000 |
2014/02/06 | 239 | 242 | 236 | 241 | 569,000 |
2014/02/05 | 244 | 249 | 221 | 237 | 1,048,000 |
2014/02/04 | 236 | 242 | 231 | 236 | 1,362,000 |
2014/02/03 | 264 | 265 | 253 | 255 | 936,000 |
2014/01/31 | 275 | 276 | 263 | 267 | 767,000 |
2014/01/30 | 273 | 273 | 267 | 271 | 672,000 |
2014/01/29 | 273 | 280 | 272 | 279 | 541,000 |
2014/01/28 | 270 | 277 | 266 | 266 | 785,000 |
2014/01/27 | 266 | 271 | 266 | 269 | 806,000 |
2014/01/24 | 276 | 277 | 273 | 276 | 768,000 |
2014/01/23 | 288 | 289 | 280 | 282 | 1,120,000 |
2014/01/22 | 293 | 297 | 284 | 286 | 1,517,000 |
2014/01/21 | 291 | 293 | 290 | 292 | 422,000 |
2014/01/20 | 289 | 292 | 287 | 289 | 429,000 |
2014/01/17 | 286 | 291 | 286 | 290 | 479,000 |
2014/01/16 | 292 | 294 | 287 | 288 | 878,000 |
2014/01/15 | 291 | 293 | 287 | 288 | 422,000 |
2014/01/14 | 286 | 291 | 283 | 286 | 773,000 |
2014/01/10 | 293 | 297 | 290 | 297 | 694,000 |
2014/01/09 | 297 | 297 | 292 | 295 | 819,000 |
2014/01/08 | 288 | 300 | 288 | 298 | 1,353,000 |
2014/01/07 | 291 | 292 | 283 | 285 | 639,000 |
2014/01/06 | 295 | 297 | 290 | 293 | 886,000 |