3160 (株)大光 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 625 | 625 | 622 | 625 | 21,100 | 625 |
| 2024-11-20 | 628 | 629 | 620 | 622 | 72,300 | 622 |
| 2024-11-19 | 635 | 639 | 628 | 630 | 154,900 | 630 |
| 2024-11-18 | 620 | 622 | 620 | 620 | 23,800 | 620 |
| 2024-11-15 | 620 | 622 | 619 | 621 | 22,200 | 621 |
| 2024-11-14 | 621 | 623 | 620 | 620 | 21,000 | 620 |
| 2024-11-13 | 623 | 624 | 621 | 622 | 15,700 | 622 |
| 2024-11-12 | 627 | 627 | 621 | 622 | 27,100 | 622 |
| 2024-11-11 | 627 | 627 | 625 | 627 | 26,100 | 627 |
| 2024-11-08 | 626 | 629 | 625 | 627 | 18,900 | 627 |
| 2024-11-07 | 623 | 627 | 623 | 623 | 30,400 | 623 |
| 2024-11-06 | 624 | 624 | 622 | 623 | 21,900 | 623 |
| 2024-11-05 | 623 | 625 | 622 | 623 | 20,400 | 623 |
| 2024-11-01 | 622 | 624 | 619 | 623 | 23,000 | 623 |
| 2024-10-31 | 618 | 626 | 617 | 622 | 24,100 | 622 |
| 2024-10-30 | 624 | 629 | 612 | 612 | 140,500 | 612 |
| 2024-10-29 | 619 | 624 | 619 | 624 | 28,700 | 624 |
| 2024-10-28 | 614 | 619 | 613 | 619 | 14,600 | 619 |
| 2024-10-25 | 617 | 617 | 613 | 614 | 13,000 | 614 |
| 2024-10-24 | 618 | 618 | 615 | 617 | 10,300 | 617 |
| 2024-10-23 | 615 | 618 | 615 | 618 | 6,900 | 618 |
| 2024-10-22 | 619 | 619 | 615 | 618 | 13,200 | 618 |
| 2024-10-21 | 619 | 620 | 617 | 617 | 12,600 | 617 |
| 2024-10-18 | 618 | 618 | 615 | 618 | 8,600 | 618 |
| 2024-10-17 | 619 | 619 | 615 | 615 | 14,200 | 615 |
| 2024-10-16 | 614 | 618 | 613 | 615 | 12,000 | 615 |
| 2024-10-15 | 618 | 620 | 614 | 617 | 19,600 | 617 |
| 2024-10-11 | 617 | 617 | 612 | 616 | 14,500 | 616 |
| 2024-10-10 | 616 | 619 | 615 | 617 | 9,200 | 617 |
| 2024-10-09 | 621 | 622 | 614 | 615 | 20,300 | 615 |
| 2024-10-08 | 621 | 622 | 619 | 622 | 14,100 | 622 |
| 2024-10-07 | 621 | 624 | 620 | 621 | 17,000 | 621 |
| 2024-10-04 | 619 | 620 | 618 | 620 | 4,800 | 620 |
| 2024-10-03 | 620 | 622 | 616 | 617 | 9,700 | 617 |
| 2024-10-02 | 620 | 623 | 618 | 618 | 15,400 | 618 |
| 2024-10-01 | 619 | 619 | 616 | 617 | 16,100 | 617 |
| 2024-09-30 | 606 | 615 | 605 | 613 | 19,900 | 613 |
| 2024-09-27 | 613 | 619 | 612 | 616 | 24,000 | 616 |
| 2024-09-26 | 600 | 611 | 595 | 611 | 52,000 | 611 |
| 2024-09-25 | 605 | 619 | 602 | 603 | 60,900 | 603 |
| 2024-09-24 | 620 | 620 | 611 | 612 | 23,900 | 612 |
| 2024-09-20 | 610 | 616 | 609 | 614 | 35,600 | 614 |
| 2024-09-19 | 604 | 606 | 601 | 604 | 19,200 | 604 |
| 2024-09-18 | 603 | 606 | 599 | 599 | 13,500 | 599 |
| 2024-09-17 | 600 | 603 | 596 | 601 | 21,500 | 601 |
| 2024-09-13 | 602 | 603 | 597 | 597 | 11,900 | 597 |
| 2024-09-12 | 596 | 600 | 596 | 599 | 7,400 | 599 |
| 2024-09-11 | 599 | 599 | 590 | 594 | 30,600 | 594 |
| 2024-09-10 | 613 | 613 | 598 | 601 | 32,200 | 601 |
| 2024-09-09 | 605 | 610 | 596 | 605 | 51,200 | 605 |
| 2024-09-06 | 613 | 616 | 608 | 613 | 9,400 | 613 |
| 2024-09-05 | 617 | 620 | 612 | 612 | 12,000 | 612 |
| 2024-09-04 | 617 | 621 | 610 | 618 | 19,900 | 618 |
| 2024-09-03 | 619 | 625 | 619 | 621 | 16,800 | 621 |
| 2024-09-02 | 620 | 621 | 617 | 619 | 9,300 | 619 |
| 2024-08-30 | 620 | 620 | 618 | 620 | 10,200 | 620 |
| 2024-08-29 | 615 | 620 | 614 | 617 | 22,200 | 617 |
| 2024-08-28 | 613 | 614 | 610 | 614 | 13,600 | 614 |
| 2024-08-27 | 610 | 613 | 610 | 611 | 11,000 | 611 |
| 2024-08-26 | 607 | 610 | 603 | 610 | 12,900 | 610 |
| 2024-08-23 | 605 | 607 | 602 | 605 | 7,100 | 605 |
| 2024-08-22 | 602 | 607 | 602 | 605 | 8,000 | 605 |
| 2024-08-21 | 600 | 603 | 600 | 600 | 12,600 | 600 |
| 2024-08-20 | 597 | 599 | 594 | 599 | 13,000 | 599 |
| 2024-08-19 | 597 | 598 | 594 | 596 | 8,300 | 596 |
| 2024-08-16 | 598 | 598 | 592 | 592 | 14,200 | 592 |
| 2024-08-15 | 593 | 597 | 593 | 595 | 5,100 | 595 |
| 2024-08-14 | 589 | 595 | 585 | 594 | 11,700 | 594 |
| 2024-08-13 | 585 | 591 | 585 | 589 | 10,200 | 589 |
| 2024-08-09 | 594 | 595 | 579 | 582 | 28,700 | 582 |
| 2024-08-08 | 579 | 593 | 577 | 589 | 20,700 | 589 |
| 2024-08-07 | 575 | 590 | 575 | 584 | 22,100 | 584 |
| 2024-08-06 | 532 | 586 | 532 | 578 | 35,100 | 578 |
| 2024-08-05 | 583 | 583 | 520 | 528 | 82,100 | 528 |
| 2024-08-02 | 603 | 608 | 593 | 593 | 67,400 | 593 |
| 2024-08-01 | 613 | 613 | 604 | 610 | 28,000 | 610 |
| 2024-07-31 | 608 | 613 | 607 | 612 | 21,500 | 612 |
| 2024-07-30 | 619 | 623 | 603 | 603 | 83,700 | 603 |
| 2024-07-29 | 614 | 626 | 614 | 622 | 38,600 | 622 |
| 2024-07-26 | 609 | 618 | 609 | 614 | 18,000 | 614 |
| 2024-07-25 | 609 | 615 | 607 | 611 | 25,400 | 611 |
| 2024-07-24 | 614 | 614 | 609 | 611 | 22,800 | 611 |
| 2024-07-23 | 612 | 617 | 612 | 613 | 19,900 | 613 |
| 2024-07-22 | 619 | 619 | 613 | 615 | 23,600 | 615 |
| 2024-07-19 | 616 | 616 | 612 | 612 | 22,400 | 612 |
| 2024-07-18 | 612 | 613 | 610 | 613 | 11,100 | 613 |
| 2024-07-17 | 609 | 613 | 609 | 612 | 15,600 | 612 |
| 2024-07-16 | 609 | 612 | 608 | 609 | 18,600 | 609 |
| 2024-07-12 | 609 | 609 | 605 | 608 | 39,900 | 608 |
| 2024-07-11 | 606 | 611 | 606 | 609 | 40,800 | 609 |
| 2024-07-10 | 608 | 608 | 605 | 607 | 23,000 | 607 |
| 2024-07-09 | 610 | 612 | 607 | 607 | 26,300 | 607 |
| 2024-07-08 | 618 | 618 | 611 | 611 | 19,000 | 611 |
| 2024-07-05 | 612 | 619 | 612 | 615 | 16,400 | 615 |
| 2024-07-04 | 617 | 617 | 612 | 612 | 11,900 | 612 |
| 2024-07-03 | 611 | 617 | 611 | 613 | 19,300 | 613 |
| 2024-07-02 | 611 | 613 | 608 | 610 | 15,500 | 610 |
| 2024-07-01 | 610 | 611 | 608 | 609 | 11,400 | 609 |
| 2024-06-28 | 610 | 610 | 607 | 610 | 18,200 | 610 |
| 2024-06-27 | 611 | 612 | 609 | 611 | 29,400 | 611 |
| 2024-06-26 | 609 | 612 | 608 | 610 | 18,500 | 610 |
| 2024-06-25 | 609 | 612 | 608 | 610 | 27,600 | 610 |
| 2024-06-24 | 607 | 609 | 607 | 608 | 12,500 | 608 |
| 2024-06-21 | 607 | 610 | 607 | 607 | 14,600 | 607 |
| 2024-06-20 | 608 | 609 | 605 | 607 | 17,100 | 607 |
| 2024-06-19 | 608 | 611 | 606 | 608 | 12,200 | 608 |
| 2024-06-18 | 608 | 611 | 608 | 609 | 12,900 | 609 |
| 2024-06-17 | 612 | 612 | 608 | 609 | 12,600 | 609 |
| 2024-06-14 | 602 | 611 | 602 | 611 | 31,100 | 611 |
| 2024-06-13 | 610 | 610 | 602 | 602 | 35,400 | 602 |
| 2024-06-12 | 610 | 610 | 606 | 608 | 10,600 | 608 |
| 2024-06-11 | 612 | 612 | 607 | 609 | 17,800 | 609 |
| 2024-06-10 | 607 | 613 | 605 | 609 | 27,900 | 609 |
| 2024-06-07 | 610 | 612 | 603 | 605 | 37,800 | 605 |
| 2024-06-06 | 633 | 633 | 606 | 613 | 147,100 | 613 |
| 2024-06-05 | 606 | 610 | 604 | 607 | 27,300 | 607 |
| 2024-06-04 | 600 | 605 | 599 | 604 | 38,300 | 604 |
| 2024-06-03 | 600 | 604 | 592 | 595 | 182,800 | 595 |
| 2024-05-31 | 610 | 612 | 608 | 610 | 60,100 | 610 |
| 2024-05-30 | 611 | 617 | 605 | 612 | 172,200 | 612 |
| 2024-05-29 | 640 | 641 | 634 | 640 | 140,000 | 640 |
| 2024-05-28 | 633 | 636 | 633 | 634 | 116,600 | 634 |
| 2024-05-27 | 630 | 635 | 630 | 633 | 75,000 | 633 |
| 2024-05-24 | 633 | 635 | 630 | 630 | 95,800 | 630 |
| 2024-05-23 | 637 | 638 | 635 | 636 | 31,900 | 636 |
| 2024-05-22 | 639 | 640 | 637 | 637 | 29,400 | 637 |
| 2024-05-21 | 640 | 642 | 639 | 639 | 32,200 | 639 |
| 2024-05-20 | 638 | 639 | 636 | 639 | 39,900 | 639 |
| 2024-05-17 | 633 | 637 | 633 | 636 | 28,400 | 636 |
| 2024-05-16 | 638 | 638 | 633 | 633 | 48,700 | 633 |
| 2024-05-15 | 641 | 643 | 638 | 638 | 43,900 | 638 |
| 2024-05-14 | 642 | 644 | 641 | 641 | 27,300 | 641 |
| 2024-05-13 | 645 | 645 | 642 | 642 | 22,000 | 642 |
| 2024-05-10 | 646 | 646 | 640 | 642 | 42,200 | 642 |
| 2024-05-09 | 645 | 647 | 643 | 643 | 24,400 | 643 |
| 2024-05-08 | 647 | 649 | 639 | 642 | 100,400 | 642 |
| 2024-05-07 | 649 | 649 | 645 | 645 | 31,100 | 645 |
| 2024-05-02 | 646 | 647 | 642 | 646 | 39,300 | 646 |
| 2024-05-01 | 640 | 646 | 640 | 642 | 30,100 | 642 |
| 2024-04-30 | 640 | 645 | 635 | 645 | 52,300 | 645 |
| 2024-04-26 | 640 | 647 | 632 | 632 | 107,100 | 632 |
| 2024-04-25 | 645 | 645 | 640 | 643 | 29,300 | 643 |
| 2024-04-24 | 644 | 645 | 641 | 644 | 24,100 | 644 |
| 2024-04-23 | 638 | 643 | 636 | 641 | 25,000 | 641 |
| 2024-04-22 | 630 | 639 | 630 | 637 | 27,100 | 637 |
| 2024-04-19 | 631 | 631 | 622 | 626 | 46,300 | 626 |
| 2024-04-18 | 625 | 633 | 625 | 630 | 23,400 | 630 |
| 2024-04-17 | 635 | 635 | 625 | 628 | 53,000 | 628 |
| 2024-04-16 | 644 | 644 | 632 | 632 | 47,800 | 632 |
| 2024-04-15 | 642 | 644 | 640 | 644 | 21,500 | 644 |
| 2024-04-12 | 642 | 642 | 638 | 639 | 19,100 | 639 |
| 2024-04-11 | 640 | 640 | 638 | 640 | 16,000 | 640 |
| 2024-04-10 | 636 | 644 | 636 | 639 | 30,000 | 639 |
| 2024-04-09 | 633 | 638 | 632 | 638 | 24,600 | 638 |
| 2024-04-08 | 634 | 636 | 631 | 632 | 32,100 | 632 |
| 2024-04-05 | 631 | 635 | 627 | 635 | 34,900 | 635 |
| 2024-04-04 | 637 | 638 | 632 | 633 | 33,000 | 633 |
| 2024-04-03 | 633 | 641 | 632 | 637 | 30,200 | 637 |
| 2024-04-02 | 641 | 642 | 631 | 632 | 45,100 | 632 |
| 2024-04-01 | 655 | 655 | 637 | 637 | 58,500 | 637 |
| 2024-03-29 | 635 | 649 | 635 | 645 | 74,900 | 645 |
| 2024-03-28 | 622 | 633 | 622 | 625 | 69,000 | 625 |
| 2024-03-27 | 622 | 631 | 617 | 625 | 77,700 | 625 |
| 2024-03-26 | 606 | 627 | 605 | 616 | 348,600 | 616 |
| 2024-03-25 | 666 | 666 | 655 | 656 | 351,800 | 656 |
| 2024-03-22 | 669 | 669 | 659 | 666 | 91,800 | 666 |
| 2024-03-21 | 673 | 674 | 667 | 670 | 93,700 | 670 |
| 2024-03-19 | 657 | 667 | 657 | 667 | 78,000 | 667 |
| 2024-03-18 | 657 | 660 | 651 | 655 | 56,400 | 655 |
| 2024-03-15 | 646 | 654 | 646 | 653 | 54,800 | 653 |
| 2024-03-14 | 639 | 647 | 638 | 644 | 37,300 | 644 |
| 2024-03-13 | 639 | 641 | 635 | 639 | 21,300 | 639 |
| 2024-03-12 | 635 | 639 | 631 | 639 | 25,400 | 639 |
| 2024-03-11 | 640 | 640 | 630 | 634 | 44,600 | 634 |
| 2024-03-08 | 636 | 641 | 635 | 640 | 31,800 | 640 |
| 2024-03-07 | 640 | 643 | 636 | 636 | 31,900 | 636 |
| 2024-03-06 | 630 | 640 | 630 | 640 | 46,200 | 640 |
| 2024-03-05 | 629 | 633 | 626 | 630 | 35,400 | 630 |
| 2024-03-04 | 631 | 633 | 627 | 630 | 34,100 | 630 |
| 2024-03-01 | 635 | 636 | 630 | 630 | 28,200 | 630 |
| 2024-02-29 | 633 | 637 | 632 | 635 | 12,800 | 635 |
| 2024-02-28 | 630 | 637 | 630 | 637 | 34,300 | 637 |
| 2024-02-27 | 631 | 631 | 627 | 630 | 28,300 | 630 |
| 2024-02-26 | 633 | 635 | 631 | 632 | 28,500 | 632 |
| 2024-02-22 | 626 | 632 | 626 | 630 | 29,300 | 630 |
| 2024-02-21 | 628 | 631 | 623 | 625 | 32,700 | 625 |
| 2024-02-20 | 629 | 632 | 626 | 626 | 37,100 | 626 |
| 2024-02-19 | 621 | 627 | 621 | 626 | 27,700 | 626 |
| 2024-02-16 | 621 | 624 | 620 | 623 | 34,600 | 623 |
| 2024-02-15 | 625 | 626 | 619 | 621 | 53,200 | 621 |
| 2024-02-14 | 631 | 631 | 623 | 623 | 57,500 | 623 |
| 2024-02-13 | 633 | 634 | 626 | 631 | 61,800 | 631 |
| 2024-02-09 | 632 | 637 | 629 | 633 | 43,400 | 633 |
| 2024-02-08 | 639 | 639 | 630 | 632 | 40,600 | 632 |
| 2024-02-07 | 638 | 641 | 637 | 639 | 21,500 | 639 |
| 2024-02-06 | 640 | 642 | 636 | 636 | 36,600 | 636 |
| 2024-02-05 | 636 | 645 | 634 | 640 | 93,600 | 640 |
| 2024-02-02 | 637 | 637 | 632 | 632 | 34,100 | 632 |
| 2024-02-01 | 636 | 640 | 633 | 636 | 26,800 | 636 |
| 2024-01-31 | 629 | 641 | 628 | 636 | 104,500 | 636 |
| 2024-01-30 | 630 | 634 | 629 | 629 | 47,800 | 629 |
| 2024-01-29 | 629 | 631 | 625 | 631 | 44,600 | 631 |
| 2024-01-26 | 622 | 630 | 622 | 628 | 50,800 | 628 |
| 2024-01-25 | 619 | 625 | 619 | 624 | 53,700 | 624 |
| 2024-01-24 | 619 | 620 | 617 | 618 | 21,500 | 618 |
| 2024-01-23 | 620 | 622 | 617 | 617 | 36,700 | 617 |
| 2024-01-22 | 618 | 622 | 615 | 620 | 59,500 | 620 |
| 2024-01-19 | 620 | 621 | 615 | 618 | 58,500 | 618 |
| 2024-01-18 | 619 | 621 | 617 | 619 | 44,900 | 619 |
| 2024-01-17 | 624 | 625 | 619 | 621 | 63,500 | 621 |
| 2024-01-16 | 625 | 628 | 622 | 624 | 48,900 | 624 |
| 2024-01-15 | 627 | 627 | 623 | 624 | 42,200 | 624 |
| 2024-01-12 | 630 | 631 | 623 | 623 | 52,300 | 623 |
| 2024-01-11 | 632 | 632 | 625 | 629 | 57,300 | 629 |
| 2024-01-10 | 632 | 634 | 627 | 627 | 47,400 | 627 |
| 2024-01-09 | 625 | 631 | 625 | 631 | 82,400 | 631 |
| 2024-01-05 | 627 | 628 | 622 | 622 | 40,000 | 622 |
| 2024-01-04 | 617 | 626 | 615 | 625 | 68,400 | 625 |
分割・併合履歴 ： [2017-06-28]1株→2株
