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 |
---|---|---|---|---|---|
2016/12/30 | 197 | 199 | 195 | 198 | 597,000 |
2016/12/29 | 203 | 204 | 198 | 199 | 727,000 |
2016/12/28 | 204 | 207 | 204 | 206 | 312,000 |
2016/12/27 | 204 | 209 | 203 | 204 | 743,000 |
2016/12/26 | 208 | 208 | 204 | 204 | 505,000 |
2016/12/22 | 203 | 208 | 202 | 208 | 663,000 |
2016/12/21 | 207 | 212 | 203 | 204 | 933,000 |
2016/12/20 | 197 | 211 | 197 | 208 | 1,801,000 |
2016/12/19 | 200 | 202 | 197 | 199 | 437,000 |
2016/12/16 | 200 | 202 | 197 | 202 | 619,000 |
2016/12/15 | 203 | 206 | 198 | 200 | 704,000 |
2016/12/14 | 206 | 206 | 201 | 203 | 518,000 |
2016/12/13 | 196 | 203 | 196 | 203 | 739,000 |
2016/12/12 | 209 | 210 | 197 | 200 | 1,181,000 |
2016/12/09 | 208 | 210 | 199 | 208 | 1,280,000 |
2016/12/08 | 212 | 215 | 198 | 205 | 1,818,000 |
2016/12/07 | 212 | 218 | 206 | 209 | 2,217,000 |
2016/12/06 | 201 | 211 | 201 | 208 | 2,288,000 |
2016/12/05 | 186 | 197 | 184 | 197 | 1,945,000 |
2016/12/02 | 180 | 189 | 177 | 188 | 2,032,000 |
2016/12/01 | 164 | 176 | 164 | 170 | 1,770,000 |
2016/11/30 | 162 | 162 | 159 | 161 | 336,000 |
2016/11/29 | 158 | 162 | 157 | 161 | 316,000 |
2016/11/28 | 153 | 161 | 152 | 160 | 413,000 |
2016/11/25 | 163 | 163 | 153 | 155 | 703,000 |
2016/11/24 | 162 | 163 | 160 | 162 | 554,000 |
2016/11/22 | 161 | 161 | 156 | 159 | 511,000 |
2016/11/21 | 160 | 163 | 158 | 160 | 843,000 |
2016/11/18 | 153 | 160 | 151 | 158 | 1,705,000 |
2016/11/17 | 143 | 151 | 141 | 148 | 1,031,000 |
2016/11/16 | 133 | 146 | 132 | 144 | 1,282,000 |
2016/11/15 | 131 | 132 | 128 | 128 | 396,000 |
2016/11/14 | 123 | 129 | 123 | 129 | 349,000 |
2016/11/11 | 123 | 126 | 122 | 123 | 311,000 |
2016/11/10 | 120 | 122 | 120 | 121 | 257,000 |
2016/11/09 | 121 | 121 | 114 | 115 | 376,000 |
2016/11/08 | 122 | 122 | 120 | 120 | 107,000 |
2016/11/07 | 119 | 123 | 119 | 123 | 166,000 |
2016/11/04 | 116 | 118 | 116 | 118 | 172,000 |
2016/11/02 | 121 | 121 | 119 | 119 | 156,000 |
2016/11/01 | 125 | 125 | 123 | 123 | 154,000 |
2016/10/31 | 126 | 127 | 125 | 125 | 209,000 |
2016/10/28 | 123 | 125 | 122 | 125 | 328,000 |
2016/10/27 | 122 | 123 | 120 | 123 | 167,000 |
2016/10/26 | 121 | 122 | 119 | 122 | 122,000 |
2016/10/25 | 120 | 121 | 119 | 121 | 219,000 |
2016/10/24 | 118 | 119 | 118 | 119 | 138,000 |
2016/10/21 | 118 | 118 | 116 | 118 | 161,000 |
2016/10/20 | 117 | 118 | 115 | 118 | 133,000 |
2016/10/19 | 115 | 117 | 115 | 117 | 54,000 |
2016/10/18 | 115 | 116 | 115 | 115 | 60,000 |
2016/10/17 | 115 | 117 | 115 | 115 | 111,000 |
2016/10/14 | 115 | 118 | 115 | 118 | 60,000 |
2016/10/13 | 117 | 117 | 114 | 116 | 133,000 |
2016/10/12 | 117 | 117 | 116 | 117 | 31,000 |
2016/10/11 | 118 | 119 | 117 | 118 | 65,000 |
2016/10/07 | 117 | 118 | 116 | 117 | 47,000 |
2016/10/06 | 117 | 118 | 116 | 117 | 81,000 |
2016/10/05 | 115 | 116 | 115 | 116 | 77,000 |
2016/10/04 | 115 | 116 | 114 | 114 | 71,000 |
2016/10/03 | 114 | 115 | 113 | 115 | 74,000 |
2016/09/30 | 116 | 116 | 113 | 113 | 108,000 |
2016/09/29 | 115 | 117 | 115 | 117 | 85,000 |
2016/09/28 | 116 | 116 | 115 | 115 | 24,000 |
2016/09/27 | 116 | 117 | 113 | 117 | 185,000 |
2016/09/26 | 116 | 116 | 115 | 116 | 46,000 |
2016/09/23 | 118 | 118 | 116 | 116 | 111,000 |
2016/09/21 | 116 | 120 | 114 | 120 | 239,000 |
2016/09/20 | 117 | 117 | 115 | 115 | 125,000 |
2016/09/16 | 115 | 117 | 115 | 117 | 52,000 |
2016/09/15 | 117 | 117 | 114 | 115 | 160,000 |
2016/09/14 | 117 | 117 | 116 | 116 | 75,000 |
2016/09/13 | 118 | 118 | 117 | 118 | 59,000 |
2016/09/12 | 119 | 119 | 118 | 119 | 90,000 |
2016/09/09 | 119 | 121 | 119 | 121 | 100,000 |
2016/09/08 | 121 | 121 | 119 | 121 | 75,000 |
2016/09/07 | 120 | 121 | 120 | 121 | 126,000 |
2016/09/06 | 121 | 123 | 121 | 122 | 42,000 |
2016/09/05 | 126 | 126 | 121 | 121 | 264,000 |
2016/09/02 | 122 | 123 | 121 | 123 | 107,000 |
2016/09/01 | 119 | 123 | 119 | 122 | 139,000 |
2016/08/31 | 118 | 120 | 117 | 119 | 209,000 |
2016/08/30 | 117 | 119 | 116 | 117 | 112,000 |
2016/08/29 | 115 | 117 | 114 | 117 | 154,000 |
2016/08/26 | 114 | 115 | 113 | 114 | 61,000 |
2016/08/25 | 113 | 115 | 113 | 115 | 58,000 |
2016/08/24 | 114 | 114 | 113 | 114 | 48,000 |
2016/08/23 | 115 | 115 | 113 | 113 | 105,000 |
2016/08/22 | 116 | 116 | 114 | 116 | 56,000 |
2016/08/19 | 116 | 116 | 114 | 115 | 113,000 |
2016/08/18 | 114 | 116 | 112 | 115 | 91,000 |
2016/08/17 | 114 | 115 | 113 | 115 | 137,000 |
2016/08/16 | 117 | 117 | 113 | 114 | 182,000 |
2016/08/15 | 118 | 118 | 117 | 117 | 34,000 |
2016/08/12 | 119 | 119 | 117 | 119 | 118,000 |
2016/08/10 | 118 | 118 | 115 | 116 | 139,000 |
2016/08/09 | 119 | 120 | 119 | 119 | 75,000 |
2016/08/08 | 118 | 121 | 116 | 120 | 146,000 |
2016/08/05 | 115 | 119 | 115 | 116 | 204,000 |
2016/08/04 | 112 | 116 | 108 | 116 | 207,000 |
2016/08/03 | 114 | 114 | 112 | 112 | 123,000 |
2016/08/02 | 115 | 116 | 114 | 114 | 45,000 |
2016/08/01 | 115 | 116 | 115 | 116 | 107,000 |
2016/07/29 | 116 | 119 | 114 | 118 | 304,000 |
2016/07/28 | 117 | 117 | 114 | 115 | 154,000 |
2016/07/27 | 117 | 119 | 115 | 119 | 149,000 |
2016/07/26 | 119 | 119 | 116 | 116 | 168,000 |
2016/07/25 | 120 | 121 | 117 | 120 | 146,000 |
2016/07/22 | 120 | 122 | 118 | 119 | 238,000 |
2016/07/21 | 120 | 122 | 119 | 122 | 231,000 |
2016/07/20 | 121 | 121 | 117 | 118 | 277,000 |
2016/07/19 | 122 | 125 | 121 | 121 | 182,000 |
2016/07/15 | 119 | 122 | 119 | 121 | 317,000 |
2016/07/14 | 119 | 119 | 117 | 119 | 107,000 |
2016/07/13 | 122 | 122 | 118 | 119 | 263,000 |
2016/07/12 | 114 | 117 | 114 | 117 | 248,000 |
2016/07/11 | 105 | 111 | 104 | 111 | 234,000 |
2016/07/08 | 104 | 105 | 101 | 102 | 136,000 |
2016/07/07 | 104 | 105 | 104 | 104 | 65,000 |
2016/07/06 | 105 | 105 | 102 | 104 | 142,000 |
2016/07/05 | 109 | 109 | 107 | 107 | 87,000 |
2016/07/04 | 108 | 111 | 108 | 108 | 109,000 |
2016/07/01 | 109 | 110 | 108 | 110 | 136,000 |
2016/06/30 | 109 | 110 | 108 | 108 | 114,000 |
2016/06/29 | 108 | 108 | 106 | 107 | 178,000 |
2016/06/28 | 101 | 105 | 99 | 103 | 237,000 |
2016/06/27 | 104 | 107 | 102 | 103 | 280,000 |
2016/06/24 | 124 | 124 | 90 | 106 | 589,000 |
2016/06/23 | 119 | 125 | 118 | 125 | 185,000 |
2016/06/22 | 121 | 121 | 117 | 120 | 112,000 |
2016/06/21 | 117 | 122 | 117 | 121 | 126,000 |
2016/06/20 | 116 | 120 | 116 | 118 | 111,000 |
2016/06/17 | 116 | 116 | 113 | 115 | 86,000 |
2016/06/16 | 117 | 118 | 111 | 113 | 225,000 |
2016/06/15 | 118 | 121 | 116 | 118 | 172,000 |
2016/06/14 | 120 | 120 | 115 | 118 | 221,000 |
2016/06/13 | 123 | 123 | 120 | 120 | 155,000 |
2016/06/10 | 124 | 124 | 122 | 124 | 154,000 |
2016/06/09 | 124 | 125 | 124 | 125 | 57,000 |
2016/06/08 | 125 | 125 | 124 | 125 | 42,000 |
2016/06/07 | 125 | 126 | 124 | 125 | 116,000 |
2016/06/06 | 124 | 126 | 122 | 125 | 174,000 |
2016/06/03 | 124 | 127 | 124 | 127 | 119,000 |
2016/06/02 | 127 | 127 | 125 | 125 | 105,000 |
2016/06/01 | 131 | 131 | 128 | 128 | 125,000 |
2016/05/31 | 131 | 132 | 129 | 132 | 94,000 |
2016/05/30 | 129 | 131 | 128 | 131 | 86,000 |
2016/05/27 | 128 | 129 | 127 | 128 | 81,000 |
2016/05/26 | 129 | 130 | 128 | 128 | 152,000 |
2016/05/25 | 127 | 129 | 127 | 129 | 95,000 |
2016/05/24 | 126 | 127 | 124 | 124 | 89,000 |
2016/05/23 | 126 | 128 | 125 | 126 | 99,000 |
2016/05/20 | 124 | 127 | 124 | 127 | 102,000 |
2016/05/19 | 126 | 128 | 124 | 125 | 249,000 |
2016/05/18 | 126 | 129 | 125 | 125 | 195,000 |
2016/05/17 | 124 | 126 | 123 | 126 | 138,000 |
2016/05/16 | 124 | 126 | 123 | 123 | 142,000 |
2016/05/13 | 126 | 126 | 122 | 124 | 239,000 |
2016/05/12 | 127 | 128 | 126 | 126 | 92,000 |
2016/05/11 | 130 | 132 | 127 | 127 | 195,000 |
2016/05/10 | 126 | 132 | 125 | 130 | 208,000 |
2016/05/09 | 126 | 127 | 125 | 126 | 89,000 |
2016/05/06 | 127 | 127 | 123 | 125 | 115,000 |
2016/05/02 | 124 | 126 | 124 | 125 | 172,000 |
2016/04/28 | 138 | 138 | 128 | 130 | 487,000 |
2016/04/27 | 135 | 135 | 133 | 135 | 86,000 |
2016/04/26 | 137 | 137 | 133 | 134 | 268,000 |
2016/04/25 | 141 | 142 | 137 | 137 | 255,000 |
2016/04/22 | 134 | 139 | 133 | 139 | 491,000 |
2016/04/21 | 137 | 142 | 134 | 137 | 520,000 |
2016/04/20 | 138 | 140 | 136 | 136 | 177,000 |
2016/04/19 | 135 | 138 | 135 | 138 | 81,000 |
2016/04/18 | 132 | 133 | 131 | 133 | 133,000 |
2016/04/15 | 139 | 141 | 136 | 137 | 207,000 |
2016/04/14 | 139 | 142 | 139 | 142 | 267,000 |
2016/04/13 | 136 | 138 | 135 | 137 | 118,000 |
2016/04/12 | 129 | 134 | 129 | 134 | 175,000 |
2016/04/11 | 129 | 130 | 127 | 128 | 108,000 |
2016/04/08 | 122 | 134 | 121 | 131 | 313,000 |
2016/04/07 | 124 | 127 | 124 | 125 | 127,000 |
2016/04/06 | 120 | 125 | 120 | 124 | 357,000 |
2016/04/05 | 131 | 131 | 125 | 125 | 187,000 |
2016/04/04 | 133 | 137 | 131 | 132 | 142,000 |
2016/04/01 | 138 | 138 | 131 | 133 | 317,000 |
2016/03/31 | 140 | 141 | 138 | 139 | 90,000 |
2016/03/30 | 142 | 142 | 138 | 138 | 150,000 |
2016/03/29 | 142 | 143 | 141 | 142 | 138,000 |
2016/03/28 | 148 | 149 | 145 | 146 | 179,000 |
2016/03/25 | 144 | 148 | 144 | 148 | 112,000 |
2016/03/24 | 149 | 150 | 143 | 143 | 182,000 |
2016/03/23 | 150 | 151 | 148 | 149 | 144,000 |
2016/03/22 | 149 | 151 | 148 | 151 | 201,000 |
2016/03/18 | 145 | 147 | 141 | 147 | 257,000 |
2016/03/17 | 148 | 150 | 145 | 146 | 168,000 |
2016/03/16 | 150 | 151 | 148 | 148 | 121,000 |
2016/03/15 | 154 | 154 | 151 | 151 | 170,000 |
2016/03/14 | 149 | 151 | 148 | 150 | 192,000 |
2016/03/11 | 144 | 146 | 141 | 146 | 230,000 |
2016/03/10 | 143 | 144 | 142 | 144 | 102,000 |
2016/03/09 | 142 | 142 | 141 | 142 | 74,000 |
2016/03/08 | 147 | 147 | 142 | 145 | 204,000 |
2016/03/07 | 148 | 149 | 146 | 147 | 259,000 |
2016/03/04 | 141 | 147 | 141 | 146 | 282,000 |
2016/03/03 | 137 | 142 | 137 | 141 | 374,000 |
2016/03/02 | 136 | 138 | 135 | 137 | 262,000 |
2016/03/01 | 132 | 134 | 130 | 132 | 224,000 |
2016/02/29 | 135 | 136 | 131 | 131 | 310,000 |
2016/02/26 | 134 | 137 | 132 | 133 | 323,000 |
2016/02/25 | 138 | 139 | 131 | 133 | 687,000 |
2016/02/24 | 136 | 140 | 134 | 136 | 210,000 |
2016/02/23 | 140 | 140 | 136 | 137 | 176,000 |
2016/02/22 | 138 | 141 | 136 | 138 | 194,000 |
2016/02/19 | 139 | 141 | 139 | 139 | 169,000 |
2016/02/18 | 142 | 144 | 138 | 142 | 371,000 |
2016/02/17 | 137 | 142 | 134 | 136 | 188,000 |
2016/02/16 | 137 | 144 | 133 | 136 | 504,000 |
2016/02/15 | 135 | 141 | 132 | 139 | 544,000 |
2016/02/12 | 122 | 130 | 120 | 123 | 878,000 |
2016/02/10 | 142 | 144 | 131 | 137 | 654,000 |
2016/02/09 | 148 | 149 | 143 | 144 | 489,000 |
2016/02/08 | 147 | 156 | 146 | 154 | 202,000 |
2016/02/05 | 153 | 153 | 147 | 150 | 288,000 |
2016/02/04 | 156 | 159 | 155 | 155 | 191,000 |
2016/02/03 | 159 | 159 | 154 | 158 | 291,000 |
2016/02/02 | 166 | 167 | 161 | 163 | 327,000 |
2016/02/01 | 170 | 171 | 168 | 170 | 420,000 |
2016/01/29 | 156 | 165 | 153 | 164 | 479,000 |
2016/01/28 | 155 | 157 | 153 | 154 | 191,000 |
2016/01/27 | 157 | 159 | 151 | 157 | 404,000 |
2016/01/26 | 150 | 154 | 147 | 151 | 378,000 |
2016/01/25 | 142 | 158 | 141 | 154 | 1,113,000 |
2016/01/22 | 132 | 140 | 130 | 139 | 596,000 |
2016/01/21 | 135 | 143 | 126 | 126 | 490,000 |
2016/01/20 | 145 | 146 | 135 | 137 | 307,000 |
2016/01/19 | 143 | 148 | 141 | 145 | 306,000 |
2016/01/18 | 142 | 144 | 139 | 143 | 305,000 |
2016/01/15 | 153 | 154 | 147 | 147 | 465,000 |
2016/01/14 | 152 | 152 | 148 | 152 | 379,000 |
2016/01/13 | 154 | 158 | 154 | 157 | 277,000 |
2016/01/12 | 158 | 158 | 149 | 149 | 438,000 |
2016/01/08 | 161 | 161 | 157 | 157 | 603,000 |
2016/01/07 | 163 | 164 | 161 | 161 | 310,000 |
2016/01/06 | 167 | 168 | 163 | 164 | 340,000 |
2016/01/05 | 166 | 169 | 166 | 167 | 176,000 |
2016/01/04 | 170 | 171 | 166 | 167 | 323,000 |