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 |
|---|---|---|---|---|---|
| 2024/11/08 | 423 | 426 | 409 | 420 | 18,800 |
| 2024/11/07 | 411 | 422 | 404 | 417 | 34,800 |
| 2024/11/06 | 406 | 420 | 403 | 405 | 32,400 |
| 2024/11/05 | 407 | 413 | 404 | 404 | 18,200 |
| 2024/11/01 | 411 | 415 | 403 | 407 | 13,500 |
| 2024/10/31 | 399 | 418 | 398 | 411 | 25,400 |
| 2024/10/30 | 407 | 407 | 398 | 398 | 65,500 |
| 2024/10/29 | 410 | 419 | 407 | 407 | 67,500 |
| 2024/10/28 | 390 | 417 | 390 | 413 | 13,500 |
| 2024/10/25 | 398 | 401 | 387 | 390 | 44,800 |
| 2024/10/24 | 401 | 401 | 390 | 397 | 42,600 |
| 2024/10/23 | 407 | 407 | 398 | 400 | 32,100 |
| 2024/10/22 | 430 | 430 | 406 | 406 | 51,000 |
| 2024/10/21 | 423 | 425 | 414 | 414 | 34,900 |
| 2024/10/18 | 440 | 449 | 417 | 428 | 73,800 |
| 2024/10/17 | 424 | 448 | 424 | 448 | 31,400 |
| 2024/10/16 | 417 | 427 | 417 | 420 | 12,600 |
| 2024/10/15 | 422 | 427 | 422 | 422 | 10,800 |
| 2024/10/11 | 421 | 425 | 417 | 417 | 9,200 |
| 2024/10/10 | 422 | 423 | 417 | 418 | 26,600 |
| 2024/10/09 | 430 | 430 | 418 | 422 | 24,600 |
| 2024/10/08 | 443 | 443 | 422 | 425 | 37,800 |
| 2024/10/07 | 441 | 445 | 438 | 442 | 7,500 |
| 2024/10/04 | 435 | 442 | 435 | 439 | 11,300 |
| 2024/10/03 | 444 | 451 | 436 | 437 | 13,500 |
| 2024/10/02 | 443 | 446 | 436 | 436 | 20,800 |
| 2024/10/01 | 436 | 449 | 436 | 446 | 21,600 |
| 2024/09/30 | 425 | 439 | 425 | 435 | 19,700 |
| 2024/09/27 | 450 | 454 | 441 | 441 | 28,000 |
| 2024/09/26 | 444 | 453 | 438 | 453 | 35,600 |
| 2024/09/25 | 440 | 450 | 436 | 436 | 43,500 |
| 2024/09/24 | 464 | 470 | 440 | 441 | 50,300 |
| 2024/09/20 | 456 | 468 | 456 | 464 | 24,900 |
| 2024/09/19 | 454 | 471 | 454 | 456 | 33,500 |
| 2024/09/18 | 427 | 451 | 427 | 447 | 54,700 |
| 2024/09/17 | 441 | 442 | 419 | 422 | 51,300 |
| 2024/09/13 | 440 | 449 | 439 | 448 | 25,800 |
| 2024/09/12 | 436 | 446 | 434 | 444 | 41,200 |
| 2024/09/11 | 436 | 436 | 420 | 422 | 46,400 |
| 2024/09/10 | 435 | 436 | 427 | 435 | 15,000 |
| 2024/09/09 | 426 | 434 | 420 | 430 | 16,300 |
| 2024/09/06 | 433 | 437 | 426 | 437 | 57,500 |
| 2024/09/05 | 435 | 446 | 431 | 433 | 46,300 |
| 2024/09/04 | 456 | 456 | 431 | 435 | 169,900 |
| 2024/09/03 | 475 | 500 | 475 | 480 | 77,100 |
| 2024/09/02 | 481 | 490 | 470 | 472 | 19,100 |
| 2024/08/30 | 467 | 481 | 467 | 480 | 17,100 |
| 2024/08/29 | 465 | 470 | 465 | 465 | 6,500 |
| 2024/08/28 | 469 | 469 | 461 | 463 | 20,600 |
| 2024/08/27 | 461 | 476 | 461 | 467 | 27,800 |
| 2024/08/26 | 469 | 478 | 469 | 477 | 21,000 |
| 2024/08/23 | 461 | 467 | 459 | 461 | 14,800 |
| 2024/08/22 | 469 | 469 | 451 | 453 | 24,600 |
| 2024/08/21 | 455 | 475 | 453 | 455 | 72,800 |
| 2024/08/20 | 469 | 473 | 455 | 463 | 35,800 |
| 2024/08/19 | 470 | 480 | 445 | 445 | 42,300 |
| 2024/08/16 | 481 | 482 | 468 | 476 | 50,000 |
| 2024/08/15 | 465 | 478 | 463 | 473 | 64,700 |
| 2024/08/14 | 460 | 474 | 449 | 468 | 40,100 |
| 2024/08/13 | 436 | 464 | 436 | 464 | 31,800 |
| 2024/08/09 | 431 | 445 | 423 | 433 | 50,100 |
| 2024/08/08 | 423 | 436 | 417 | 423 | 72,700 |
| 2024/08/07 | 402 | 447 | 395 | 439 | 89,200 |
| 2024/08/06 | 406 | 422 | 383 | 395 | 149,100 |
| 2024/08/05 | 435 | 441 | 385 | 398 | 239,900 |
| 2024/08/02 | 492 | 493 | 462 | 465 | 126,700 |
| 2024/08/01 | 520 | 521 | 503 | 508 | 57,700 |
| 2024/07/31 | 517 | 524 | 514 | 521 | 48,400 |
| 2024/07/30 | 531 | 535 | 517 | 517 | 63,000 |
| 2024/07/29 | 515 | 534 | 515 | 528 | 27,000 |
| 2024/07/26 | 519 | 532 | 514 | 514 | 23,500 |
| 2024/07/25 | 514 | 539 | 514 | 519 | 53,100 |
| 2024/07/24 | 524 | 532 | 520 | 520 | 39,400 |
| 2024/07/23 | 536 | 543 | 518 | 529 | 65,100 |
| 2024/07/22 | 520 | 556 | 520 | 530 | 94,900 |
| 2024/07/19 | 623 | 628 | 519 | 521 | 507,900 |
| 2024/07/18 | 630 | 630 | 608 | 613 | 52,900 |
| 2024/07/17 | 610 | 630 | 608 | 630 | 78,600 |
| 2024/07/16 | 603 | 607 | 598 | 602 | 22,100 |
| 2024/07/12 | 581 | 610 | 581 | 601 | 38,900 |
| 2024/07/11 | 570 | 594 | 570 | 590 | 25,600 |
| 2024/07/10 | 576 | 576 | 563 | 572 | 23,100 |
| 2024/07/09 | 590 | 594 | 562 | 570 | 47,500 |
| 2024/07/08 | 599 | 599 | 586 | 593 | 17,800 |
| 2024/07/05 | 594 | 598 | 585 | 585 | 44,000 |
| 2024/07/04 | 596 | 603 | 593 | 593 | 30,800 |
| 2024/07/03 | 611 | 611 | 592 | 598 | 42,100 |
| 2024/07/02 | 598 | 607 | 594 | 603 | 33,200 |
| 2024/07/01 | 620 | 620 | 595 | 603 | 47,000 |
| 2024/06/28 | 611 | 621 | 609 | 620 | 23,700 |
| 2024/06/27 | 629 | 629 | 605 | 605 | 21,900 |
| 2024/06/26 | 612 | 628 | 608 | 627 | 19,500 |
| 2024/06/25 | 602 | 618 | 602 | 612 | 13,700 |
| 2024/06/24 | 592 | 604 | 592 | 603 | 16,200 |
| 2024/06/21 | 592 | 602 | 592 | 593 | 10,100 |
| 2024/06/20 | 598 | 599 | 582 | 592 | 34,700 |
| 2024/06/19 | 606 | 610 | 597 | 598 | 25,800 |
| 2024/06/18 | 610 | 610 | 597 | 605 | 29,400 |
| 2024/06/17 | 621 | 621 | 603 | 605 | 13,900 |
| 2024/06/14 | 606 | 631 | 605 | 623 | 32,600 |
| 2024/06/13 | 637 | 637 | 610 | 610 | 74,300 |
| 2024/06/12 | 626 | 637 | 626 | 637 | 26,900 |
| 2024/06/11 | 646 | 648 | 627 | 630 | 21,900 |
| 2024/06/10 | 629 | 647 | 629 | 647 | 13,600 |
| 2024/06/07 | 633 | 633 | 625 | 629 | 4,800 |
| 2024/06/06 | 633 | 633 | 623 | 623 | 10,900 |
| 2024/06/05 | 633 | 633 | 623 | 623 | 16,100 |
| 2024/06/04 | 641 | 650 | 635 | 642 | 34,600 |
| 2024/06/03 | 629 | 644 | 628 | 641 | 38,400 |
| 2024/05/31 | 608 | 629 | 608 | 629 | 26,100 |
| 2024/05/30 | 596 | 610 | 585 | 601 | 55,600 |
| 2024/05/29 | 630 | 633 | 595 | 596 | 72,300 |
| 2024/05/28 | 636 | 645 | 632 | 632 | 18,700 |
| 2024/05/27 | 636 | 638 | 626 | 635 | 19,300 |
| 2024/05/24 | 641 | 650 | 634 | 637 | 19,600 |
| 2024/05/23 | 668 | 668 | 648 | 651 | 34,000 |
| 2024/05/22 | 672 | 686 | 666 | 672 | 36,100 |
| 2024/05/21 | 695 | 695 | 668 | 672 | 42,300 |
| 2024/05/20 | 665 | 691 | 659 | 685 | 59,500 |
| 2024/05/17 | 642 | 661 | 629 | 661 | 26,600 |
| 2024/05/16 | 656 | 658 | 639 | 643 | 36,700 |
| 2024/05/15 | 650 | 654 | 643 | 646 | 23,000 |
| 2024/05/14 | 625 | 647 | 625 | 645 | 25,400 |
| 2024/05/13 | 640 | 640 | 626 | 626 | 19,600 |
| 2024/05/10 | 647 | 652 | 639 | 642 | 32,200 |
| 2024/05/09 | 633 | 644 | 629 | 640 | 35,600 |
| 2024/05/08 | 632 | 649 | 631 | 637 | 32,400 |
| 2024/05/07 | 620 | 647 | 617 | 642 | 63,100 |
| 2024/05/02 | 615 | 620 | 601 | 605 | 82,000 |
| 2024/05/01 | 629 | 635 | 614 | 623 | 47,800 |
| 2024/04/30 | 629 | 644 | 611 | 638 | 69,200 |
| 2024/04/26 | 633 | 640 | 624 | 624 | 91,900 |
| 2024/04/25 | 662 | 662 | 629 | 629 | 97,100 |
| 2024/04/24 | 679 | 686 | 665 | 671 | 56,800 |
| 2024/04/23 | 698 | 700 | 676 | 683 | 50,800 |
| 2024/04/22 | 675 | 702 | 669 | 695 | 185,400 |
| 2024/04/19 | 745 | 754 | 658 | 662 | 455,200 |
| 2024/04/18 | 710 | 758 | 710 | 750 | 75,200 |
| 2024/04/17 | 725 | 728 | 700 | 716 | 63,400 |
| 2024/04/16 | 738 | 764 | 718 | 719 | 89,600 |
| 2024/04/15 | 731 | 745 | 731 | 739 | 36,100 |
| 2024/04/12 | 762 | 765 | 745 | 750 | 30,500 |
| 2024/04/11 | 735 | 763 | 735 | 755 | 34,200 |
| 2024/04/10 | 733 | 758 | 731 | 750 | 42,800 |
| 2024/04/09 | 751 | 753 | 734 | 739 | 42,600 |
| 2024/04/08 | 757 | 772 | 746 | 749 | 56,100 |
| 2024/04/05 | 754 | 761 | 743 | 751 | 77,500 |
| 2024/04/04 | 778 | 789 | 763 | 777 | 59,100 |
| 2024/04/03 | 758 | 777 | 751 | 759 | 84,700 |
| 2024/04/02 | 819 | 824 | 781 | 788 | 66,700 |
| 2024/04/01 | 850 | 852 | 812 | 812 | 71,200 |
| 2024/03/29 | 831 | 848 | 814 | 835 | 35,700 |
| 2024/03/28 | 843 | 848 | 827 | 827 | 40,200 |
| 2024/03/27 | 837 | 855 | 827 | 838 | 84,000 |
| 2024/03/26 | 900 | 900 | 852 | 852 | 116,600 |
| 2024/03/25 | 905 | 930 | 893 | 900 | 163,700 |
| 2024/03/22 | 889 | 889 | 859 | 877 | 74,000 |
| 2024/03/21 | 887 | 897 | 867 | 889 | 94,000 |
| 2024/03/19 | 863 | 865 | 843 | 859 | 119,600 |
| 2024/03/18 | 824 | 880 | 821 | 866 | 162,400 |
| 2024/03/15 | 858 | 866 | 809 | 809 | 159,100 |
| 2024/03/14 | 788 | 866 | 787 | 836 | 215,100 |
| 2024/03/13 | 785 | 785 | 754 | 769 | 37,300 |
| 2024/03/12 | 750 | 771 | 745 | 770 | 49,800 |
| 2024/03/11 | 786 | 788 | 742 | 761 | 79,000 |
| 2024/03/08 | 802 | 825 | 783 | 786 | 63,800 |
| 2024/03/07 | 804 | 814 | 786 | 797 | 76,800 |
| 2024/03/06 | 758 | 782 | 747 | 782 | 64,300 |
| 2024/03/05 | 734 | 765 | 722 | 764 | 62,400 |
| 2024/03/04 | 745 | 748 | 723 | 737 | 49,400 |
| 2024/03/01 | 730 | 746 | 725 | 734 | 54,800 |
| 2024/02/29 | 727 | 730 | 710 | 719 | 47,700 |
| 2024/02/28 | 717 | 740 | 710 | 727 | 59,200 |
| 2024/02/27 | 707 | 723 | 688 | 710 | 59,600 |
| 2024/02/26 | 688 | 731 | 688 | 718 | 137,200 |
| 2024/02/22 | 653 | 670 | 642 | 668 | 54,400 |
| 2024/02/21 | 651 | 671 | 642 | 652 | 41,800 |
| 2024/02/20 | 675 | 675 | 640 | 650 | 67,200 |
| 2024/02/19 | 593 | 648 | 593 | 648 | 60,500 |
| 2024/02/16 | 573 | 594 | 573 | 585 | 29,100 |
| 2024/02/15 | 590 | 593 | 574 | 574 | 19,600 |
| 2024/02/14 | 588 | 588 | 576 | 584 | 23,700 |
| 2024/02/13 | 588 | 597 | 580 | 590 | 28,300 |
| 2024/02/09 | 577 | 585 | 571 | 580 | 15,700 |
| 2024/02/08 | 585 | 585 | 573 | 578 | 28,200 |
| 2024/02/07 | 590 | 595 | 582 | 587 | 27,900 |
| 2024/02/06 | 598 | 598 | 588 | 589 | 30,400 |
| 2024/02/05 | 597 | 609 | 596 | 601 | 31,300 |
| 2024/02/02 | 596 | 597 | 583 | 591 | 29,200 |
| 2024/02/01 | 592 | 610 | 591 | 596 | 32,300 |
| 2024/01/31 | 598 | 600 | 581 | 589 | 69,000 |
| 2024/01/30 | 610 | 619 | 596 | 602 | 103,600 |
| 2024/01/29 | 584 | 614 | 582 | 610 | 48,600 |
| 2024/01/26 | 585 | 604 | 580 | 583 | 40,700 |
| 2024/01/25 | 589 | 604 | 585 | 590 | 39,800 |
| 2024/01/24 | 593 | 597 | 579 | 588 | 61,700 |
| 2024/01/23 | 576 | 605 | 573 | 596 | 142,800 |
| 2024/01/22 | 510 | 577 | 510 | 574 | 340,900 |
| 2024/01/19 | 560 | 565 | 496 | 506 | 376,800 |
| 2024/01/18 | 525 | 560 | 525 | 548 | 100,800 |
| 2024/01/17 | 535 | 542 | 524 | 524 | 48,300 |
| 2024/01/16 | 524 | 544 | 518 | 531 | 61,500 |
| 2024/01/15 | 505 | 526 | 505 | 526 | 63,600 |
| 2024/01/12 | 529 | 529 | 500 | 505 | 72,700 |
| 2024/01/11 | 516 | 529 | 512 | 529 | 56,200 |
| 2024/01/10 | 518 | 518 | 500 | 509 | 35,000 |
| 2024/01/09 | 504 | 516 | 503 | 513 | 27,000 |
| 2024/01/05 | 488 | 505 | 481 | 497 | 41,900 |
| 2024/01/04 | 485 | 488 | 473 | 487 | 14,100 |