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
2020/12/30 618 634 614 633 7,000
2020/12/29 590 620 590 618 15,500
2020/12/28 603 608 594 598 19,900
2020/12/25 630 630 601 607 15,100
2020/12/24 630 637 616 629 19,300
2020/12/23 642 642 610 634 13,400
2020/12/22 660 663 632 632 22,600
2020/12/21 670 677 666 666 5,200
2020/12/18 672 681 670 675 6,600
2020/12/17 677 679 672 676 4,800
2020/12/16 666 685 666 682 7,000
2020/12/15 677 683 663 665 5,500
2020/12/14 675 690 675 676 15,700
2020/12/11 663 675 650 675 16,900
2020/12/10 676 676 657 657 14,800
2020/12/09 665 671 664 666 6,000
2020/12/08 662 672 662 672 2,700
2020/12/07 678 684 665 665 10,000
2020/12/04 697 697 673 682 8,900
2020/12/03 700 707 691 694 5,800
2020/12/02 706 706 687 698 20,700
2020/12/01 683 699 683 698 6,200
2020/11/30 709 709 682 682 14,400
2020/11/27 704 705 695 699 10,700
2020/11/26 682 712 682 698 17,700
2020/11/25 702 709 681 681 12,800
2020/11/24 690 701 684 700 16,000
2020/11/20 673 682 673 676 2,000
2020/11/19 677 678 669 676 3,000
2020/11/18 701 701 672 672 15,800
2020/11/17 719 719 690 703 9,400
2020/11/16 687 717 687 711 12,400
2020/11/13 686 694 674 678 13,600
2020/11/12 714 714 671 686 23,300
2020/11/11 687 709 679 709 17,000
2020/11/10 673 695 670 678 20,800
2020/11/09 664 672 655 668 12,100
2020/11/06 631 654 631 654 6,100
2020/11/05 636 642 630 631 8,700
2020/11/04 644 657 631 633 23,800
2020/11/02 623 636 619 631 23,100
2020/10/30 662 667 628 631 24,500
2020/10/29 695 695 665 672 20,100
2020/10/28 718 718 701 703 10,800
2020/10/27 701 718 685 718 18,500
2020/10/26 714 719 700 701 18,700
2020/10/23 716 732 670 724 50,800
2020/10/22 692 727 682 718 36,000
2020/10/21 668 698 661 688 31,000
2020/10/20 694 704 659 667 60,200
2020/10/19 757 790 672 709 266,800
2020/10/16 679 737 667 727 48,800
2020/10/15 670 689 668 683 14,900
2020/10/14 670 670 662 670 9,200
2020/10/13 657 669 651 662 6,900
2020/10/12 642 663 642 663 8,600
2020/10/09 679 679 635 637 15,700
2020/10/08 676 682 670 679 10,300
2020/10/07 667 676 660 676 10,400
2020/10/06 674 677 666 667 6,000
2020/10/05 672 678 664 675 16,500
2020/10/02 656 680 652 652 18,300
2020/09/30 646 680 646 676 18,100
2020/09/29 637 693 635 639 19,500
2020/09/28 616 655 612 651 21,100
2020/09/25 610 611 598 609 7,500
2020/09/24 595 607 595 601 3,000
2020/09/23 606 607 601 604 5,300
2020/09/18 626 628 612 618 9,900
2020/09/17 622 628 616 621 6,400
2020/09/16 618 639 617 631 10,400
2020/09/15 615 619 608 619 3,200
2020/09/14 622 623 612 615 10,300
2020/09/11 624 624 605 620 12,500
2020/09/10 594 616 591 614 14,500
2020/09/09 583 590 576 590 6,300
2020/09/08 577 588 576 588 9,400
2020/09/07 580 586 580 580 6,500
2020/09/04 571 587 570 574 9,500
2020/09/03 580 587 578 578 6,800
2020/09/02 585 585 575 581 4,100
2020/09/01 586 590 572 572 12,200
2020/08/31 573 590 573 590 11,000
2020/08/28 580 581 572 573 10,600
2020/08/27 580 583 570 570 9,500
2020/08/26 582 582 574 574 11,200
2020/08/25 580 587 578 582 14,800
2020/08/24 578 581 570 579 6,100
2020/08/21 570 582 569 572 4,300
2020/08/20 573 576 567 568 7,300
2020/08/19 572 582 572 577 6,000
2020/08/18 582 582 569 571 12,000
2020/08/17 566 575 561 572 10,200
2020/08/14 583 583 557 557 12,100
2020/08/13 569 579 569 579 6,800
2020/08/12 567 578 561 576 12,200
2020/08/11 530 576 530 576 23,300
2020/08/07 528 533 528 528 2,700
2020/08/06 528 535 523 528 6,300
2020/08/05 544 549 520 520 12,400
2020/08/04 535 559 533 554 16,000
2020/08/03 526 533 526 533 2,400
2020/07/31 539 549 519 519 21,000
2020/07/30 555 567 545 549 9,000
2020/07/29 569 569 550 550 9,500
2020/07/28 583 587 570 577 20,500
2020/07/27 574 591 540 575 47,800
2020/07/22 586 644 568 578 141,700
2020/07/21 568 592 562 586 44,400
2020/07/20 541 568 541 568 24,400
2020/07/17 540 546 540 546 7,300
2020/07/16 550 550 545 547 20,600
2020/07/15 535 550 533 547 16,400
2020/07/14 528 535 526 535 4,800
2020/07/13 521 536 518 536 11,400
2020/07/10 529 530 515 515 13,000
2020/07/09 528 538 524 537 7,500
2020/07/08 519 531 519 522 5,400
2020/07/07 538 538 515 515 10,000
2020/07/06 521 542 516 542 17,800
2020/07/03 534 535 515 515 9,600
2020/07/02 520 540 518 538 19,300
2020/07/01 523 525 515 516 2,800
2020/06/30 523 527 519 519 3,200
2020/06/29 540 540 513 513 16,800
2020/06/26 530 550 523 550 14,900
2020/06/25 532 535 522 522 11,400
2020/06/24 540 544 538 542 7,600
2020/06/23 530 540 530 536 6,500
2020/06/22 548 549 521 521 20,800
2020/06/19 528 538 522 538 9,400
2020/06/18 525 530 521 528 8,100
2020/06/17 541 547 519 519 15,200
2020/06/16 520 544 520 544 13,300
2020/06/15 536 536 519 519 5,900
2020/06/12 525 531 514 527 10,000
2020/06/11 544 549 533 535 10,000
2020/06/10 543 557 543 550 7,600
2020/06/09 562 570 542 542 28,600
2020/06/08 565 577 561 574 21,600
2020/06/05 531 555 528 555 12,500
2020/06/04 528 531 526 528 8,600
2020/06/03 539 547 524 524 10,500
2020/06/02 529 538 521 533 13,300
2020/06/01 527 529 515 529 13,800
2020/05/29 540 540 510 522 17,900
2020/05/28 539 555 528 546 33,100
2020/05/27 514 529 507 529 13,600
2020/05/26 518 518 507 507 29,100
2020/05/25 503 521 503 513 14,600
2020/05/22 516 516 500 500 11,700
2020/05/21 511 518 506 517 5,600
2020/05/20 506 511 506 508 5,900
2020/05/19 508 514 500 514 11,900
2020/05/18 506 506 496 502 4,500
2020/05/15 495 498 493 498 2,600
2020/05/14 499 499 492 493 7,200
2020/05/13 502 505 498 498 8,700
2020/05/12 517 517 503 503 11,300
2020/05/11 516 517 503 515 17,700
2020/05/08 497 530 497 516 17,200
2020/05/07 497 502 497 502 5,700
2020/05/01 512 515 496 499 18,500
2020/04/30 530 530 510 511 42,300
2020/04/28 530 530 507 524 20,800
2020/04/27 499 536 495 536 38,000
2020/04/24 511 511 493 493 14,200
2020/04/23 508 510 490 510 32,300
2020/04/22 523 529 513 516 10,400
2020/04/21 520 525 515 525 6,300
2020/04/20 522 528 514 528 10,800
2020/04/17 511 523 509 516 8,400
2020/04/16 518 521 501 501 22,300
2020/04/15 556 559 518 518 25,900
2020/04/14 550 566 540 566 24,200
2020/04/13 564 564 548 548 6,600
2020/04/10 558 563 552 560 6,100
2020/04/09 561 564 544 548 22,500
2020/04/08 533 575 533 575 21,300
2020/04/07 530 547 530 532 24,900
2020/04/06 471 530 471 530 16,800
2020/04/03 477 480 469 472 5,700
2020/04/02 476 482 473 477 13,400
2020/04/01 510 513 490 492 12,200
2020/03/31 520 533 512 524 14,800
2020/03/30 500 538 500 520 20,800
2020/03/27 524 525 506 512 14,900
2020/03/26 513 520 503 504 11,800
2020/03/25 522 525 505 525 26,400
2020/03/24 487 515 487 512 15,900
2020/03/23 464 483 440 483 19,700
2020/03/19 470 484 445 464 15,800
2020/03/18 493 499 462 470 42,500
2020/03/17 445 500 445 500 31,800
2020/03/16 467 480 459 469 26,200
2020/03/13 435 466 424 462 44,000
2020/03/12 472 481 462 472 31,700
2020/03/11 506 521 471 471 44,000
2020/03/10 472 536 461 536 37,500
2020/03/09 530 570 496 496 31,500
2020/03/06 570 578 536 536 33,300
2020/03/05 571 590 571 590 14,000
2020/03/04 556 582 556 571 13,600
2020/03/03 587 595 571 571 29,100
2020/03/02 532 599 532 597 32,900
2020/02/28 538 559 524 542 23,200
2020/02/27 568 568 547 548 21,300
2020/02/26 561 570 560 568 12,800
2020/02/25 553 580 553 571 33,800
2020/02/21 579 589 579 586 18,300
2020/02/20 596 596 591 591 1,900
2020/02/19 595 602 591 593 19,100
2020/02/18 593 597 590 595 3,100
2020/02/17 592 593 588 590 16,000
2020/02/14 600 600 591 594 15,900
2020/02/13 608 608 596 598 4,900
2020/02/12 613 615 598 603 7,500
2020/02/10 593 616 593 612 8,400
2020/02/07 628 628 605 605 11,900
2020/02/06 615 628 615 628 14,200
2020/02/05 608 617 605 605 12,100
2020/02/04 588 615 586 613 14,100
2020/02/03 579 601 573 582 25,400
2020/01/31 607 609 595 597 24,100
2020/01/30 616 624 599 599 19,500
2020/01/29 610 617 609 616 8,600
2020/01/28 608 612 608 610 6,300
2020/01/27 616 624 610 610 12,500
2020/01/24 639 639 622 623 14,700
2020/01/23 652 653 639 639 8,900
2020/01/22 644 662 639 655 44,500
2020/01/21 645 685 634 635 49,700
2020/01/20 631 635 626 635 13,400
2020/01/17 621 627 621 626 8,000
2020/01/16 633 633 620 624 6,200
2020/01/15 655 655 633 633 8,200
2020/01/14 650 657 648 655 9,000
2020/01/10 640 648 632 648 4,700
2020/01/09 626 641 626 641 8,800
2020/01/08 626 634 618 618 14,700
2020/01/07 623 630 620 630 10,000
2020/01/06 621 621 611 617 6,800

このページの先頭へ