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 |
---|---|---|---|---|---|
2019/12/30 | 630 | 631 | 623 | 623 | 7,600 |
2019/12/27 | 624 | 639 | 619 | 638 | 19,800 |
2019/12/26 | 630 | 631 | 616 | 621 | 19,900 |
2019/12/25 | 646 | 646 | 634 | 634 | 14,100 |
2019/12/24 | 654 | 654 | 649 | 651 | 8,000 |
2019/12/23 | 666 | 669 | 649 | 652 | 13,900 |
2019/12/20 | 665 | 676 | 665 | 670 | 11,400 |
2019/12/19 | 671 | 672 | 664 | 665 | 10,800 |
2019/12/18 | 675 | 677 | 665 | 667 | 9,300 |
2019/12/17 | 677 | 685 | 675 | 678 | 6,400 |
2019/12/16 | 686 | 686 | 668 | 682 | 10,900 |
2019/12/13 | 689 | 691 | 683 | 687 | 18,400 |
2019/12/12 | 660 | 680 | 659 | 676 | 5,000 |
2019/12/11 | 658 | 667 | 656 | 660 | 17,100 |
2019/12/10 | 675 | 677 | 661 | 661 | 32,700 |
2019/12/09 | 692 | 697 | 678 | 680 | 5,700 |
2019/12/06 | 690 | 690 | 678 | 682 | 8,100 |
2019/12/05 | 682 | 695 | 676 | 692 | 25,800 |
2019/12/04 | 661 | 666 | 650 | 662 | 21,200 |
2019/12/03 | 680 | 680 | 662 | 662 | 13,700 |
2019/12/02 | 681 | 686 | 676 | 677 | 4,900 |
2019/11/29 | 688 | 691 | 677 | 677 | 16,500 |
2019/11/28 | 695 | 695 | 685 | 688 | 3,700 |
2019/11/27 | 698 | 700 | 691 | 692 | 6,900 |
2019/11/26 | 702 | 706 | 694 | 702 | 27,400 |
2019/11/25 | 698 | 703 | 690 | 698 | 3,800 |
2019/11/22 | 689 | 698 | 683 | 698 | 8,600 |
2019/11/21 | 692 | 696 | 675 | 680 | 12,900 |
2019/11/20 | 705 | 706 | 682 | 688 | 16,200 |
2019/11/19 | 704 | 710 | 698 | 701 | 7,300 |
2019/11/18 | 703 | 710 | 693 | 698 | 10,600 |
2019/11/15 | 663 | 697 | 663 | 697 | 23,400 |
2019/11/14 | 678 | 682 | 663 | 663 | 14,600 |
2019/11/13 | 705 | 705 | 682 | 685 | 16,200 |
2019/11/12 | 699 | 706 | 679 | 706 | 21,400 |
2019/11/11 | 714 | 715 | 698 | 703 | 15,700 |
2019/11/08 | 698 | 729 | 695 | 715 | 60,400 |
2019/11/07 | 672 | 681 | 672 | 679 | 4,600 |
2019/11/06 | 669 | 680 | 665 | 680 | 13,800 |
2019/11/05 | 661 | 677 | 654 | 664 | 13,700 |
2019/11/01 | 629 | 649 | 629 | 649 | 10,400 |
2019/10/31 | 640 | 653 | 634 | 634 | 21,000 |
2019/10/30 | 602 | 649 | 602 | 649 | 33,500 |
2019/10/29 | 612 | 615 | 611 | 614 | 6,400 |
2019/10/28 | 603 | 607 | 603 | 607 | 11,400 |
2019/10/25 | 603 | 607 | 600 | 602 | 10,500 |
2019/10/24 | 610 | 610 | 600 | 602 | 16,400 |
2019/10/23 | 625 | 625 | 605 | 607 | 17,000 |
2019/10/21 | 636 | 660 | 605 | 619 | 22,200 |
2019/10/18 | 668 | 674 | 623 | 629 | 20,600 |
2019/10/17 | 673 | 676 | 662 | 668 | 30,400 |
2019/10/16 | 666 | 683 | 663 | 663 | 32,800 |
2019/10/15 | 639 | 668 | 639 | 663 | 31,100 |
2019/10/11 | 630 | 635 | 622 | 635 | 15,100 |
2019/10/10 | 626 | 637 | 622 | 623 | 6,800 |
2019/10/09 | 624 | 636 | 620 | 622 | 25,600 |
2019/10/08 | 613 | 639 | 613 | 638 | 23,600 |
2019/10/07 | 621 | 621 | 603 | 603 | 12,400 |
2019/10/04 | 601 | 611 | 601 | 611 | 1,800 |
2019/10/03 | 603 | 607 | 600 | 600 | 14,600 |
2019/10/02 | 618 | 624 | 610 | 612 | 14,800 |
2019/10/01 | 605 | 619 | 599 | 619 | 23,300 |
2019/09/30 | 593 | 595 | 590 | 591 | 6,300 |
2019/09/27 | 612 | 622 | 593 | 593 | 21,700 |
2019/09/26 | 607 | 612 | 604 | 611 | 14,700 |
2019/09/25 | 610 | 610 | 606 | 607 | 4,800 |
2019/09/24 | 610 | 610 | 605 | 608 | 4,700 |
2019/09/20 | 602 | 617 | 602 | 615 | 16,400 |
2019/09/19 | 608 | 615 | 605 | 608 | 6,900 |
2019/09/18 | 612 | 612 | 601 | 606 | 7,500 |
2019/09/17 | 608 | 615 | 606 | 612 | 7,500 |
2019/09/13 | 606 | 618 | 606 | 608 | 22,300 |
2019/09/12 | 624 | 625 | 605 | 606 | 31,200 |
2019/09/11 | 585 | 618 | 584 | 614 | 48,700 |
2019/09/10 | 564 | 580 | 560 | 570 | 31,200 |
2019/09/09 | 559 | 560 | 553 | 560 | 5,800 |
2019/09/06 | 552 | 559 | 552 | 559 | 7,900 |
2019/09/05 | 547 | 569 | 547 | 547 | 28,800 |
2019/09/04 | 553 | 553 | 544 | 546 | 7,800 |
2019/09/03 | 549 | 555 | 549 | 553 | 4,700 |
2019/09/02 | 554 | 555 | 546 | 553 | 11,700 |
2019/08/30 | 555 | 562 | 548 | 557 | 20,300 |
2019/08/29 | 555 | 557 | 552 | 557 | 8,000 |
2019/08/28 | 558 | 561 | 552 | 555 | 7,600 |
2019/08/27 | 561 | 564 | 554 | 564 | 7,500 |
2019/08/26 | 568 | 576 | 554 | 555 | 12,700 |
2019/08/23 | 575 | 577 | 570 | 576 | 7,100 |
2019/08/22 | 570 | 577 | 569 | 574 | 7,500 |
2019/08/21 | 578 | 583 | 572 | 572 | 5,700 |
2019/08/20 | 586 | 586 | 578 | 585 | 4,500 |
2019/08/19 | 590 | 590 | 578 | 580 | 5,100 |
2019/08/16 | 573 | 592 | 571 | 590 | 12,100 |
2019/08/15 | 592 | 592 | 569 | 573 | 17,200 |
2019/08/14 | 585 | 602 | 579 | 602 | 10,400 |
2019/08/13 | 578 | 582 | 572 | 577 | 9,500 |
2019/08/09 | 596 | 596 | 581 | 581 | 6,400 |
2019/08/08 | 594 | 596 | 588 | 590 | 5,200 |
2019/08/07 | 591 | 599 | 591 | 596 | 7,900 |
2019/08/06 | 583 | 603 | 583 | 592 | 6,100 |
2019/08/05 | 609 | 609 | 596 | 598 | 7,500 |
2019/08/02 | 627 | 627 | 607 | 607 | 19,900 |
2019/08/01 | 630 | 638 | 624 | 634 | 18,600 |
2019/07/31 | 629 | 631 | 622 | 629 | 4,600 |
2019/07/30 | 638 | 638 | 621 | 631 | 16,900 |
2019/07/29 | 635 | 635 | 630 | 635 | 6,200 |
2019/07/26 | 639 | 642 | 635 | 637 | 5,400 |
2019/07/25 | 637 | 641 | 637 | 638 | 5,300 |
2019/07/24 | 652 | 652 | 636 | 636 | 14,000 |
2019/07/23 | 652 | 652 | 645 | 646 | 9,400 |
2019/07/22 | 660 | 666 | 647 | 647 | 21,500 |
2019/07/19 | 660 | 674 | 651 | 674 | 30,600 |
2019/07/18 | 671 | 671 | 647 | 664 | 16,000 |
2019/07/17 | 670 | 672 | 666 | 668 | 6,600 |
2019/07/16 | 675 | 678 | 667 | 673 | 17,400 |
2019/07/12 | 678 | 678 | 672 | 673 | 5,000 |
2019/07/11 | 672 | 678 | 672 | 675 | 5,300 |
2019/07/10 | 669 | 675 | 667 | 672 | 6,400 |
2019/07/09 | 677 | 677 | 669 | 672 | 4,900 |
2019/07/08 | 670 | 676 | 665 | 674 | 7,700 |
2019/07/05 | 673 | 673 | 664 | 664 | 10,700 |
2019/07/04 | 671 | 675 | 663 | 669 | 13,900 |
2019/07/03 | 669 | 671 | 660 | 661 | 10,900 |
2019/07/02 | 671 | 674 | 666 | 666 | 7,000 |
2019/07/01 | 674 | 680 | 667 | 671 | 19,800 |
2019/06/28 | 668 | 682 | 664 | 667 | 16,800 |
2019/06/27 | 674 | 680 | 669 | 671 | 15,800 |
2019/06/26 | 668 | 674 | 664 | 674 | 8,900 |
2019/06/25 | 675 | 675 | 660 | 666 | 16,900 |
2019/06/24 | 658 | 667 | 655 | 655 | 8,000 |
2019/06/21 | 676 | 682 | 655 | 655 | 17,600 |
2019/06/20 | 674 | 683 | 667 | 677 | 9,800 |
2019/06/19 | 658 | 680 | 658 | 674 | 12,600 |
2019/06/18 | 654 | 654 | 646 | 652 | 7,100 |
2019/06/17 | 659 | 660 | 651 | 657 | 7,900 |
2019/06/14 | 661 | 663 | 652 | 661 | 14,500 |
2019/06/13 | 655 | 665 | 654 | 654 | 6,400 |
2019/06/12 | 681 | 681 | 661 | 661 | 10,500 |
2019/06/11 | 674 | 688 | 668 | 681 | 14,900 |
2019/06/10 | 682 | 682 | 672 | 674 | 10,200 |
2019/06/07 | 657 | 672 | 653 | 672 | 11,600 |
2019/06/06 | 667 | 670 | 654 | 655 | 12,600 |
2019/06/05 | 677 | 677 | 655 | 664 | 16,100 |
2019/06/04 | 636 | 669 | 636 | 667 | 17,800 |
2019/06/03 | 650 | 654 | 645 | 646 | 8,800 |
2019/05/31 | 658 | 660 | 652 | 655 | 6,600 |
2019/05/30 | 654 | 663 | 654 | 657 | 6,800 |
2019/05/29 | 665 | 665 | 658 | 664 | 6,800 |
2019/05/28 | 669 | 683 | 668 | 672 | 18,800 |
2019/05/27 | 651 | 681 | 651 | 679 | 9,200 |
2019/05/24 | 648 | 657 | 641 | 653 | 8,500 |
2019/05/23 | 661 | 661 | 648 | 650 | 14,400 |
2019/05/22 | 660 | 665 | 658 | 660 | 12,300 |
2019/05/21 | 656 | 660 | 651 | 660 | 14,900 |
2019/05/20 | 655 | 662 | 654 | 656 | 13,700 |
2019/05/17 | 654 | 666 | 653 | 664 | 34,300 |
2019/05/16 | 663 | 663 | 652 | 652 | 20,300 |
2019/05/15 | 668 | 668 | 655 | 663 | 13,800 |
2019/05/14 | 663 | 682 | 654 | 669 | 12,200 |
2019/05/13 | 674 | 691 | 671 | 672 | 19,800 |
2019/05/10 | 682 | 695 | 677 | 678 | 9,700 |
2019/05/09 | 686 | 687 | 676 | 682 | 15,000 |
2019/05/08 | 679 | 691 | 677 | 685 | 23,300 |
2019/05/07 | 700 | 705 | 686 | 686 | 28,000 |
2019/04/26 | 701 | 705 | 697 | 705 | 20,700 |
2019/04/25 | 711 | 714 | 702 | 706 | 12,100 |
2019/04/24 | 718 | 718 | 703 | 711 | 8,300 |
2019/04/23 | 702 | 720 | 702 | 717 | 10,000 |
2019/04/22 | 701 | 730 | 694 | 701 | 27,500 |
2019/04/19 | 695 | 712 | 695 | 700 | 21,300 |
2019/04/18 | 715 | 719 | 698 | 698 | 20,300 |
2019/04/17 | 716 | 726 | 712 | 717 | 14,500 |
2019/04/16 | 722 | 722 | 717 | 717 | 6,700 |
2019/04/15 | 703 | 731 | 703 | 726 | 13,000 |
2019/04/12 | 715 | 715 | 695 | 701 | 12,900 |
2019/04/11 | 708 | 712 | 704 | 712 | 5,800 |
2019/04/10 | 718 | 718 | 711 | 715 | 2,500 |
2019/04/09 | 716 | 726 | 713 | 720 | 5,200 |
2019/04/08 | 721 | 734 | 717 | 719 | 4,300 |
2019/04/05 | 725 | 729 | 723 | 728 | 2,000 |
2019/04/04 | 732 | 734 | 725 | 726 | 3,700 |
2019/04/03 | 722 | 734 | 720 | 728 | 12,900 |
2019/04/02 | 726 | 735 | 721 | 722 | 11,000 |
2019/04/01 | 708 | 733 | 708 | 724 | 19,400 |
2019/03/29 | 697 | 704 | 691 | 696 | 12,900 |
2019/03/28 | 705 | 710 | 693 | 698 | 19,900 |
2019/03/27 | 712 | 727 | 699 | 705 | 18,100 |
2019/03/26 | 710 | 732 | 705 | 732 | 23,700 |
2019/03/25 | 684 | 706 | 682 | 702 | 22,000 |
2019/03/22 | 723 | 725 | 716 | 724 | 8,300 |
2019/03/20 | 716 | 737 | 716 | 723 | 18,800 |
2019/03/19 | 733 | 733 | 718 | 720 | 8,500 |
2019/03/18 | 727 | 736 | 727 | 733 | 7,400 |
2019/03/15 | 725 | 738 | 724 | 730 | 15,400 |
2019/03/14 | 729 | 738 | 728 | 733 | 9,200 |
2019/03/13 | 729 | 736 | 725 | 728 | 10,900 |
2019/03/12 | 725 | 739 | 725 | 739 | 12,600 |
2019/03/11 | 718 | 725 | 714 | 725 | 6,800 |
2019/03/08 | 727 | 728 | 713 | 720 | 18,100 |
2019/03/07 | 735 | 735 | 729 | 734 | 8,500 |
2019/03/06 | 731 | 746 | 729 | 741 | 12,900 |
2019/03/05 | 743 | 748 | 731 | 731 | 12,600 |
2019/03/04 | 747 | 758 | 747 | 756 | 9,400 |
2019/03/01 | 734 | 750 | 734 | 746 | 6,600 |
2019/02/28 | 750 | 750 | 737 | 737 | 6,800 |
2019/02/27 | 735 | 753 | 735 | 750 | 7,500 |
2019/02/26 | 743 | 749 | 730 | 735 | 9,000 |
2019/02/25 | 734 | 747 | 734 | 747 | 15,900 |
2019/02/22 | 757 | 757 | 727 | 730 | 27,600 |
2019/02/21 | 756 | 766 | 754 | 762 | 8,400 |
2019/02/20 | 759 | 762 | 752 | 756 | 14,400 |
2019/02/19 | 759 | 759 | 748 | 759 | 10,400 |
2019/02/18 | 744 | 764 | 744 | 759 | 19,300 |
2019/02/15 | 742 | 742 | 727 | 735 | 11,900 |
2019/02/14 | 740 | 755 | 739 | 740 | 16,800 |
2019/02/13 | 730 | 741 | 730 | 740 | 15,700 |
2019/02/12 | 708 | 737 | 707 | 729 | 14,200 |
2019/02/08 | 722 | 722 | 707 | 712 | 13,400 |
2019/02/07 | 747 | 747 | 723 | 727 | 16,100 |
2019/02/06 | 757 | 758 | 746 | 748 | 5,500 |
2019/02/05 | 746 | 759 | 744 | 750 | 12,900 |
2019/02/04 | 716 | 745 | 714 | 745 | 21,100 |
2019/02/01 | 746 | 746 | 724 | 724 | 20,500 |
2019/01/31 | 753 | 766 | 743 | 750 | 20,400 |
2019/01/30 | 761 | 765 | 746 | 747 | 15,300 |
2019/01/29 | 768 | 772 | 758 | 761 | 15,500 |
2019/01/28 | 779 | 783 | 764 | 774 | 16,800 |
2019/01/25 | 765 | 779 | 765 | 768 | 20,800 |
2019/01/24 | 746 | 770 | 746 | 770 | 20,200 |
2019/01/23 | 737 | 762 | 737 | 747 | 35,300 |
2019/01/22 | 771 | 779 | 741 | 757 | 44,300 |
2019/01/21 | 797 | 798 | 771 | 771 | 38,800 |
2019/01/18 | 762 | 787 | 762 | 782 | 20,200 |
2019/01/17 | 764 | 775 | 754 | 763 | 17,900 |
2019/01/16 | 770 | 770 | 747 | 759 | 26,200 |
2019/01/15 | 735 | 771 | 734 | 764 | 22,200 |
2019/01/11 | 749 | 764 | 734 | 747 | 18,600 |
2019/01/10 | 743 | 754 | 728 | 744 | 24,700 |
2019/01/09 | 762 | 763 | 736 | 748 | 18,200 |
2019/01/08 | 753 | 769 | 742 | 759 | 22,800 |
2019/01/07 | 749 | 768 | 749 | 757 | 14,500 |
2019/01/04 | 709 | 742 | 704 | 741 | 38,900 |