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
2022/12/30 369 369 356 361 19,100
2022/12/29 346 368 346 365 12,500
2022/12/28 349 350 347 349 9,600
2022/12/27 350 351 349 350 20,200
2022/12/26 355 355 353 353 8,200
2022/12/23 359 359 352 354 9,200
2022/12/22 366 366 359 361 17,500
2022/12/21 365 367 363 365 14,000
2022/12/20 375 375 363 365 26,900
2022/12/19 377 379 375 375 5,800
2022/12/16 383 383 378 378 3,300
2022/12/15 380 391 380 388 3,600
2022/12/14 383 390 380 388 30,700
2022/12/13 378 384 375 378 15,200
2022/12/12 373 379 373 378 8,800
2022/12/09 372 376 372 376 7,500
2022/12/08 376 376 366 372 10,400
2022/12/07 372 381 372 374 13,200
2022/12/06 380 380 372 372 9,200
2022/12/05 387 394 380 382 8,600
2022/12/02 396 396 382 382 16,400
2022/12/01 405 405 395 396 9,700
2022/11/30 405 405 401 402 6,100
2022/11/29 405 405 400 405 6,800
2022/11/28 398 404 395 401 8,200
2022/11/25 394 396 390 393 5,500
2022/11/24 379 393 379 392 13,000
2022/11/22 371 379 368 379 8,800
2022/11/21 374 374 367 368 7,400
2022/11/18 374 377 372 374 4,000
2022/11/17 364 373 364 373 4,400
2022/11/16 371 374 370 370 9,600
2022/11/15 375 377 371 377 9,500
2022/11/14 364 374 364 372 8,100
2022/11/11 361 365 361 365 10,100
2022/11/10 355 358 354 357 5,300
2022/11/09 359 359 353 357 6,400
2022/11/08 356 356 351 352 17,400
2022/11/07 365 365 353 356 23,400
2022/11/04 376 376 365 365 10,900
2022/11/02 381 384 376 376 12,300
2022/11/01 373 384 366 381 25,800
2022/10/31 378 378 363 366 13,600
2022/10/28 362 384 345 378 90,900
2022/10/27 375 381 362 368 26,000
2022/10/26 367 412 364 378 202,700
2022/10/25 372 380 352 352 48,500
2022/10/24 380 380 371 372 6,300
2022/10/21 377 382 377 378 10,500
2022/10/20 380 383 377 378 12,900
2022/10/19 373 380 372 380 11,100
2022/10/18 367 378 363 376 22,800
2022/10/17 366 366 360 361 13,000
2022/10/14 364 369 361 361 14,000
2022/10/13 365 373 360 360 18,300
2022/10/12 375 375 367 370 13,900
2022/10/11 377 378 367 372 30,100
2022/10/07 384 385 376 377 19,300
2022/10/06 385 390 383 384 19,200
2022/10/05 398 398 384 388 33,800
2022/10/04 393 401 390 390 25,000
2022/10/03 399 401 391 391 18,400
2022/09/30 404 408 402 402 12,000
2022/09/29 404 416 404 412 23,500
2022/09/28 400 404 394 404 12,000
2022/09/27 397 411 396 398 14,200
2022/09/26 408 408 397 399 16,800
2022/09/22 405 426 393 407 78,700
2022/09/21 416 417 409 410 40,800
2022/09/20 424 424 414 416 21,900
2022/09/16 431 435 422 422 14,400
2022/09/15 434 437 432 434 4,800
2022/09/14 433 436 431 431 8,300
2022/09/13 435 437 433 436 14,800
2022/09/12 440 440 436 438 12,700
2022/09/09 443 445 438 439 14,800
2022/09/08 447 448 441 442 15,100
2022/09/07 445 446 444 444 5,300
2022/09/06 442 448 442 446 7,200
2022/09/05 444 448 444 447 6,000
2022/09/02 443 451 443 447 3,500
2022/09/01 445 447 442 445 5,700
2022/08/31 447 451 445 445 10,800
2022/08/30 451 451 447 451 4,900
2022/08/29 444 452 444 448 5,300
2022/08/26 450 452 450 452 6,400
2022/08/25 451 452 448 450 9,800
2022/08/24 451 452 447 451 12,600
2022/08/23 448 452 448 448 3,000
2022/08/22 449 453 449 450 3,700
2022/08/19 455 455 449 453 6,200
2022/08/18 447 452 447 452 3,100
2022/08/17 451 454 446 451 17,900
2022/08/16 457 457 453 455 3,300
2022/08/15 459 459 453 457 7,100
2022/08/12 447 458 447 455 6,700
2022/08/10 444 450 444 447 14,400
2022/08/09 452 455 449 455 2,300
2022/08/08 451 458 448 453 19,300
2022/08/05 460 462 453 456 31,000
2022/08/04 459 461 459 461 2,900
2022/08/03 459 460 450 456 10,800
2022/08/02 448 457 448 455 24,100
2022/08/01 455 459 447 450 54,000
2022/07/29 453 462 450 454 25,900
2022/07/28 455 458 454 456 9,100
2022/07/27 452 458 450 457 7,700
2022/07/26 458 458 449 452 39,300
2022/07/25 455 455 452 455 1,800
2022/07/22 468 468 454 457 20,700
2022/07/21 455 469 455 469 22,500
2022/07/20 458 463 451 463 14,400
2022/07/19 452 453 449 450 39,400
2022/07/15 453 455 451 453 17,500
2022/07/14 451 453 451 453 6,800
2022/07/13 455 455 451 452 6,300
2022/07/12 450 451 450 450 15,000
2022/07/11 451 454 450 450 9,700
2022/07/08 450 454 450 450 21,800
2022/07/07 450 459 450 450 37,000
2022/07/06 450 459 450 456 23,500
2022/07/05 458 458 451 452 5,900
2022/07/04 450 461 450 461 15,300
2022/07/01 460 462 452 452 7,500
2022/06/30 466 466 456 465 11,600
2022/06/29 457 466 453 466 12,900
2022/06/28 458 458 452 457 8,600
2022/06/27 453 454 450 453 3,300
2022/06/24 454 454 448 448 5,900
2022/06/23 453 453 446 449 11,200
2022/06/22 457 457 448 448 10,300
2022/06/21 448 455 447 453 10,600
2022/06/20 460 460 442 442 8,200
2022/06/17 450 462 448 448 13,500
2022/06/16 465 467 456 463 6,000
2022/06/15 456 466 456 463 3,000
2022/06/14 461 469 457 458 9,300
2022/06/13 470 473 456 462 14,100
2022/06/10 480 489 478 478 17,900
2022/06/09 475 493 473 487 30,800
2022/06/08 478 479 477 477 3,700
2022/06/07 483 483 473 477 2,500
2022/06/06 482 489 480 480 15,200
2022/06/03 469 483 469 482 19,100
2022/06/02 465 475 462 469 12,900
2022/06/01 454 463 454 463 5,800
2022/05/31 456 456 453 454 4,900
2022/05/30 448 456 446 456 12,100
2022/05/27 453 453 445 448 2,500
2022/05/26 448 449 441 448 9,800
2022/05/25 448 453 441 442 9,500
2022/05/24 451 454 448 448 6,200
2022/05/23 452 459 452 455 2,300
2022/05/20 457 457 447 451 12,900
2022/05/19 457 458 449 454 22,900
2022/05/18 453 466 453 459 7,400
2022/05/17 454 461 453 455 7,300
2022/05/16 456 461 452 452 5,800
2022/05/13 457 468 457 461 6,200
2022/05/12 454 464 454 463 8,600
2022/05/11 457 467 454 460 20,500
2022/05/10 461 478 461 465 12,200
2022/05/09 471 477 468 468 4,200
2022/05/06 459 470 459 470 9,300
2022/05/02 456 466 456 464 5,200
2022/04/28 464 464 460 464 8,300
2022/04/27 454 465 454 464 12,400
2022/04/26 465 465 461 462 4,200
2022/04/25 460 470 460 467 10,000
2022/04/22 462 469 460 469 8,300
2022/04/21 471 474 461 468 17,000
2022/04/20 464 469 464 467 6,900
2022/04/19 462 466 462 464 4,300
2022/04/18 465 465 461 462 2,800
2022/04/15 461 468 461 465 3,400
2022/04/14 463 466 463 464 3,500
2022/04/13 468 471 463 467 6,200
2022/04/12 468 473 463 468 6,600
2022/04/11 469 470 458 468 13,200
2022/04/08 467 471 462 466 10,100
2022/04/07 465 466 456 463 12,700
2022/04/06 471 477 470 471 4,100
2022/04/05 478 478 469 475 13,300
2022/04/04 481 485 474 476 18,800
2022/04/01 476 479 468 477 14,700
2022/03/31 491 492 481 481 11,800
2022/03/30 489 498 487 491 34,500
2022/03/29 493 497 489 497 5,700
2022/03/28 493 498 490 498 9,000
2022/03/25 494 497 490 497 7,300
2022/03/24 489 493 480 491 6,400
2022/03/23 477 491 477 491 21,100
2022/03/22 477 477 466 477 11,800
2022/03/18 480 483 478 478 8,200
2022/03/17 476 484 476 484 8,800
2022/03/16 464 478 464 472 11,500
2022/03/15 466 466 458 465 17,800
2022/03/14 455 463 452 463 18,200
2022/03/11 452 455 451 453 8,800
2022/03/10 455 467 455 460 7,400
2022/03/09 455 455 448 451 17,700
2022/03/08 461 470 449 453 33,800
2022/03/07 476 476 458 461 25,600
2022/03/04 480 481 471 477 18,200
2022/03/03 477 483 477 482 10,800
2022/03/02 473 476 471 474 9,400
2022/03/01 478 482 473 476 14,100
2022/02/28 477 482 472 481 6,900
2022/02/25 466 477 466 474 6,300
2022/02/24 473 478 459 466 28,000
2022/02/22 473 482 473 477 5,200
2022/02/21 479 482 475 476 5,200
2022/02/18 473 481 470 478 19,300
2022/02/17 474 479 473 473 5,700
2022/02/16 478 481 472 477 9,000
2022/02/15 480 480 471 473 11,000
2022/02/14 474 481 472 477 6,900
2022/02/10 483 487 476 477 22,800
2022/02/09 485 491 478 490 14,000
2022/02/08 477 482 475 480 8,400
2022/02/07 484 490 477 477 8,600
2022/02/04 478 492 478 487 6,300
2022/02/03 474 483 474 480 5,000
2022/02/02 470 480 470 480 7,100
2022/02/01 472 476 470 470 5,300
2022/01/31 471 476 471 474 4,800
2022/01/28 467 478 467 477 17,600
2022/01/27 485 490 465 467 43,300
2022/01/26 487 488 482 484 4,700
2022/01/25 489 491 483 485 14,900
2022/01/24 497 502 481 495 20,800
2022/01/21 482 495 482 495 14,000
2022/01/20 491 515 485 490 13,200
2022/01/19 499 499 492 492 18,600
2022/01/18 508 513 502 503 8,900
2022/01/17 518 518 505 505 8,000
2022/01/14 504 519 503 515 15,200
2022/01/13 506 508 500 508 10,500
2022/01/12 504 510 502 506 13,700
2022/01/11 505 505 495 499 12,300
2022/01/07 507 508 498 501 14,100
2022/01/06 506 510 504 507 15,100
2022/01/05 518 518 505 513 15,900
2022/01/04 506 518 506 515 14,700

このページの先頭へ