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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
