8617 光世証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 615 | 620 | 601 | 605 | 82,000 | 605 |
| 2024-05-01 | 629 | 635 | 614 | 623 | 47,800 | 623 |
| 2024-04-30 | 629 | 644 | 611 | 638 | 69,200 | 638 |
| 2024-04-26 | 633 | 640 | 624 | 624 | 91,900 | 624 |
| 2024-04-25 | 662 | 662 | 629 | 629 | 97,100 | 629 |
| 2024-04-24 | 679 | 686 | 665 | 671 | 56,800 | 671 |
| 2024-04-23 | 698 | 700 | 676 | 683 | 50,800 | 683 |
| 2024-04-22 | 675 | 702 | 669 | 695 | 185,400 | 695 |
| 2024-04-19 | 745 | 754 | 658 | 662 | 455,200 | 662 |
| 2024-04-18 | 710 | 758 | 710 | 750 | 75,200 | 750 |
| 2024-04-17 | 725 | 728 | 700 | 716 | 63,400 | 716 |
| 2024-04-16 | 738 | 764 | 718 | 719 | 89,600 | 719 |
| 2024-04-15 | 731 | 745 | 731 | 739 | 36,100 | 739 |
| 2024-04-12 | 762 | 765 | 745 | 750 | 30,500 | 750 |
| 2024-04-11 | 735 | 763 | 735 | 755 | 34,200 | 755 |
| 2024-04-10 | 733 | 758 | 731 | 750 | 42,800 | 750 |
| 2024-04-09 | 751 | 753 | 734 | 739 | 42,600 | 739 |
| 2024-04-08 | 757 | 772 | 746 | 749 | 56,100 | 749 |
| 2024-04-05 | 754 | 761 | 743 | 751 | 77,500 | 751 |
| 2024-04-04 | 778 | 789 | 763 | 777 | 59,100 | 777 |
| 2024-04-03 | 758 | 777 | 751 | 759 | 84,700 | 759 |
| 2024-04-02 | 819 | 824 | 781 | 788 | 66,700 | 788 |
| 2024-04-01 | 850 | 852 | 812 | 812 | 71,200 | 812 |
| 2024-03-29 | 831 | 848 | 814 | 835 | 35,700 | 835 |
| 2024-03-28 | 843 | 848 | 827 | 827 | 40,200 | 827 |
| 2024-03-27 | 837 | 855 | 827 | 838 | 84,000 | 838 |
| 2024-03-26 | 900 | 900 | 852 | 852 | 116,600 | 852 |
| 2024-03-25 | 905 | 930 | 893 | 900 | 163,700 | 900 |
| 2024-03-22 | 889 | 889 | 859 | 877 | 74,000 | 877 |
| 2024-03-21 | 887 | 897 | 867 | 889 | 94,000 | 889 |
| 2024-03-19 | 863 | 865 | 843 | 859 | 119,600 | 859 |
| 2024-03-18 | 824 | 880 | 821 | 866 | 162,400 | 866 |
| 2024-03-15 | 858 | 866 | 809 | 809 | 159,100 | 809 |
| 2024-03-14 | 788 | 866 | 787 | 836 | 215,100 | 836 |
| 2024-03-13 | 785 | 785 | 754 | 769 | 37,300 | 769 |
| 2024-03-12 | 750 | 771 | 745 | 770 | 49,800 | 770 |
| 2024-03-11 | 786 | 788 | 742 | 761 | 79,000 | 761 |
| 2024-03-08 | 802 | 825 | 783 | 786 | 63,800 | 786 |
| 2024-03-07 | 804 | 814 | 786 | 797 | 76,800 | 797 |
| 2024-03-06 | 758 | 782 | 747 | 782 | 64,300 | 782 |
| 2024-03-05 | 734 | 765 | 722 | 764 | 62,400 | 764 |
| 2024-03-04 | 745 | 748 | 723 | 737 | 49,400 | 737 |
| 2024-03-01 | 730 | 746 | 725 | 734 | 54,800 | 734 |
| 2024-02-29 | 727 | 730 | 710 | 719 | 47,700 | 719 |
| 2024-02-28 | 717 | 740 | 710 | 727 | 59,200 | 727 |
| 2024-02-27 | 707 | 723 | 688 | 710 | 59,600 | 710 |
| 2024-02-26 | 688 | 731 | 688 | 718 | 137,200 | 718 |
| 2024-02-22 | 653 | 670 | 642 | 668 | 54,400 | 668 |
| 2024-02-21 | 651 | 671 | 642 | 652 | 41,800 | 652 |
| 2024-02-20 | 675 | 675 | 640 | 650 | 67,200 | 650 |
| 2024-02-19 | 593 | 648 | 593 | 648 | 60,500 | 648 |
| 2024-02-16 | 573 | 594 | 573 | 585 | 29,100 | 585 |
| 2024-02-15 | 590 | 593 | 574 | 574 | 19,600 | 574 |
| 2024-02-14 | 588 | 588 | 576 | 584 | 23,700 | 584 |
| 2024-02-13 | 588 | 597 | 580 | 590 | 28,300 | 590 |
| 2024-02-09 | 577 | 585 | 571 | 580 | 15,700 | 580 |
| 2024-02-08 | 585 | 585 | 573 | 578 | 28,200 | 578 |
| 2024-02-07 | 590 | 595 | 582 | 587 | 27,900 | 587 |
| 2024-02-06 | 598 | 598 | 588 | 589 | 30,400 | 589 |
| 2024-02-05 | 597 | 609 | 596 | 601 | 31,300 | 601 |
| 2024-02-02 | 596 | 597 | 583 | 591 | 29,200 | 591 |
| 2024-02-01 | 592 | 610 | 591 | 596 | 32,300 | 596 |
| 2024-01-31 | 598 | 600 | 581 | 589 | 69,000 | 589 |
| 2024-01-30 | 610 | 619 | 596 | 602 | 103,600 | 602 |
| 2024-01-29 | 584 | 614 | 582 | 610 | 48,600 | 610 |
| 2024-01-26 | 585 | 604 | 580 | 583 | 40,700 | 583 |
| 2024-01-25 | 589 | 604 | 585 | 590 | 39,800 | 590 |
| 2024-01-24 | 593 | 597 | 579 | 588 | 61,700 | 588 |
| 2024-01-23 | 576 | 605 | 573 | 596 | 142,800 | 596 |
| 2024-01-22 | 510 | 577 | 510 | 574 | 340,900 | 574 |
| 2024-01-19 | 560 | 565 | 496 | 506 | 376,800 | 506 |
| 2024-01-18 | 525 | 560 | 525 | 548 | 100,800 | 548 |
| 2024-01-17 | 535 | 542 | 524 | 524 | 48,300 | 524 |
| 2024-01-16 | 524 | 544 | 518 | 531 | 61,500 | 531 |
| 2024-01-15 | 505 | 526 | 505 | 526 | 63,600 | 526 |
| 2024-01-12 | 529 | 529 | 500 | 505 | 72,700 | 505 |
| 2024-01-11 | 516 | 529 | 512 | 529 | 56,200 | 529 |
| 2024-01-10 | 518 | 518 | 500 | 509 | 35,000 | 509 |
| 2024-01-09 | 504 | 516 | 503 | 513 | 27,000 | 513 |
| 2024-01-05 | 488 | 505 | 481 | 497 | 41,900 | 497 |
| 2024-01-04 | 485 | 488 | 473 | 487 | 14,100 | 487 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株
