3160 (株)大光 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 577 | 577 | 568 | 570 | 48,000 | 570 |
| 2025-04-03 | 581 | 583 | 576 | 580 | 39,200 | 580 |
| 2025-04-02 | 587 | 590 | 584 | 584 | 22,500 | 584 |
| 2025-04-01 | 592 | 592 | 587 | 587 | 14,100 | 587 |
| 2025-03-31 | 590 | 591 | 586 | 586 | 32,700 | 586 |
| 2025-03-28 | 591 | 593 | 590 | 590 | 33,700 | 590 |
| 2025-03-27 | 586 | 589 | 584 | 588 | 21,000 | 588 |
| 2025-03-26 | 585 | 587 | 584 | 584 | 25,800 | 584 |
| 2025-03-25 | 580 | 587 | 575 | 585 | 116,000 | 585 |
| 2025-03-24 | 587 | 600 | 585 | 600 | 113,400 | 600 |
| 2025-03-21 | 588 | 590 | 587 | 587 | 42,400 | 587 |
| 2025-03-19 | 583 | 585 | 580 | 585 | 34,300 | 585 |
| 2025-03-18 | 580 | 583 | 580 | 583 | 21,700 | 583 |
| 2025-03-17 | 579 | 580 | 577 | 578 | 11,800 | 578 |
| 2025-03-14 | 575 | 578 | 575 | 576 | 6,500 | 576 |
| 2025-03-13 | 579 | 579 | 574 | 575 | 11,600 | 575 |
| 2025-03-12 | 578 | 578 | 575 | 576 | 7,100 | 576 |
| 2025-03-11 | 574 | 576 | 571 | 576 | 13,100 | 576 |
| 2025-03-10 | 575 | 580 | 573 | 574 | 44,600 | 574 |
| 2025-03-07 | 574 | 575 | 572 | 575 | 7,500 | 575 |
| 2025-03-06 | 571 | 575 | 571 | 574 | 11,000 | 574 |
| 2025-03-05 | 570 | 572 | 570 | 571 | 7,000 | 571 |
| 2025-03-04 | 573 | 573 | 569 | 570 | 9,100 | 570 |
| 2025-03-03 | 572 | 572 | 569 | 572 | 9,200 | 572 |
| 2025-02-28 | 570 | 572 | 570 | 570 | 12,900 | 570 |
| 2025-02-27 | 572 | 573 | 570 | 570 | 13,700 | 570 |
| 2025-02-26 | 571 | 573 | 570 | 573 | 8,200 | 573 |
| 2025-02-25 | 571 | 573 | 570 | 571 | 9,500 | 571 |
| 2025-02-21 | 577 | 577 | 571 | 571 | 14,300 | 571 |
| 2025-02-20 | 577 | 577 | 572 | 574 | 17,900 | 574 |
| 2025-02-19 | 577 | 577 | 574 | 575 | 6,700 | 575 |
| 2025-02-18 | 575 | 577 | 574 | 577 | 13,300 | 577 |
| 2025-02-17 | 580 | 580 | 575 | 575 | 15,700 | 575 |
| 2025-02-14 | 576 | 580 | 576 | 578 | 17,100 | 578 |
| 2025-02-13 | 574 | 578 | 572 | 573 | 23,500 | 573 |
| 2025-02-12 | 574 | 575 | 571 | 572 | 14,400 | 572 |
| 2025-02-10 | 569 | 572 | 567 | 570 | 26,300 | 570 |
| 2025-02-07 | 566 | 568 | 564 | 566 | 9,500 | 566 |
| 2025-02-06 | 565 | 568 | 564 | 568 | 13,000 | 568 |
| 2025-02-05 | 566 | 567 | 565 | 565 | 6,800 | 565 |
| 2025-02-04 | 565 | 566 | 563 | 564 | 8,400 | 564 |
| 2025-02-03 | 567 | 567 | 562 | 563 | 20,900 | 563 |
| 2025-01-31 | 561 | 568 | 561 | 564 | 30,400 | 564 |
| 2025-01-30 | 570 | 571 | 551 | 551 | 186,100 | 551 |
| 2025-01-29 | 572 | 575 | 570 | 570 | 30,400 | 570 |
| 2025-01-28 | 571 | 574 | 571 | 571 | 17,400 | 571 |
| 2025-01-27 | 570 | 574 | 570 | 571 | 17,300 | 571 |
| 2025-01-24 | 567 | 572 | 567 | 570 | 15,300 | 570 |
| 2025-01-23 | 570 | 570 | 566 | 569 | 13,800 | 569 |
| 2025-01-22 | 572 | 572 | 566 | 569 | 20,700 | 569 |
| 2025-01-21 | 570 | 571 | 567 | 571 | 16,100 | 571 |
| 2025-01-20 | 570 | 571 | 567 | 570 | 23,800 | 570 |
| 2025-01-17 | 574 | 574 | 570 | 570 | 15,500 | 570 |
| 2025-01-16 | 574 | 578 | 572 | 572 | 20,200 | 572 |
| 2025-01-15 | 574 | 575 | 573 | 574 | 10,700 | 574 |
| 2025-01-14 | 575 | 578 | 574 | 574 | 22,200 | 574 |
| 2025-01-10 | 576 | 577 | 575 | 575 | 10,300 | 575 |
| 2025-01-09 | 578 | 579 | 576 | 576 | 12,700 | 576 |
| 2025-01-08 | 578 | 579 | 577 | 577 | 11,500 | 577 |
| 2025-01-07 | 579 | 580 | 577 | 578 | 16,300 | 578 |
| 2025-01-06 | 580 | 580 | 576 | 579 | 19,300 | 579 |
分割・併合履歴 ： [2017-06-28]1株→2株