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
2024-12-0660060059459415,500594
2024-12-0560960959259990,800599
2024-12-0459459458958934,400589
2024-12-0359059458959046,400590
2024-12-0259059158558552,900585
2024-11-29581589581587115,600587
2024-11-28600603595597189,100597
2024-11-27630631623631118,900631
2024-11-2662262562162288,400622
2024-11-2562462562262278,600622
2024-11-2262362462262237,600622
2024-11-2162562562262521,100625
2024-11-2062862962062272,300622
2024-11-19635639628630154,900630
2024-11-1862062262062023,800620
2024-11-1562062261962122,200621
2024-11-1462162362062021,000620
2024-11-1362362462162215,700622
2024-11-1262762762162227,100622
2024-11-1162762762562726,100627
2024-11-0862662962562718,900627
2024-11-0762362762362330,400623
2024-11-0662462462262321,900623
2024-11-0562362562262320,400623
2024-11-0162262461962323,000623
2024-10-3161862661762224,100622
2024-10-30624629612612140,500612
2024-10-2961962461962428,700624
2024-10-2861461961361914,600619
2024-10-2561761761361413,000614
2024-10-2461861861561710,300617
2024-10-236156186156186,900618
2024-10-2261961961561813,200618
2024-10-2161962061761712,600617
2024-10-186186186156188,600618
2024-10-1761961961561514,200615
2024-10-1661461861361512,000615
2024-10-1561862061461719,600617
2024-10-1161761761261614,500616
2024-10-106166196156179,200617
2024-10-0962162261461520,300615
2024-10-0862162261962214,100622
2024-10-0762162462062117,000621
2024-10-046196206186204,800620
2024-10-036206226166179,700617
2024-10-0262062361861815,400618
2024-10-0161961961661716,100617
2024-09-3060661560561319,900613
2024-09-2761361961261624,000616
2024-09-2660061159561152,000611
2024-09-2560561960260360,900603
2024-09-2462062061161223,900612
2024-09-2061061660961435,600614
2024-09-1960460660160419,200604
2024-09-1860360659959913,500599
2024-09-1760060359660121,500601
2024-09-1360260359759711,900597
2024-09-125966005965997,400599
2024-09-1159959959059430,600594
2024-09-1061361359860132,200601
2024-09-0960561059660551,200605
2024-09-066136166086139,400613
2024-09-0561762061261212,000612
2024-09-0461762161061819,900618
2024-09-0361962561962116,800621
2024-09-026206216176199,300619
2024-08-3062062061862010,200620
2024-08-2961562061461722,200617
2024-08-2861361461061413,600614
2024-08-2761061361061111,000611
2024-08-2660761060361012,900610
2024-08-236056076026057,100605
2024-08-226026076026058,000605
2024-08-2160060360060012,600600
2024-08-2059759959459913,000599
2024-08-195975985945968,300596
2024-08-1659859859259214,200592
2024-08-155935975935955,100595
2024-08-1458959558559411,700594
2024-08-1358559158558910,200589
2024-08-0959459557958228,700582
2024-08-0857959357758920,700589
2024-08-0757559057558422,100584
2024-08-0653258653257835,100578
2024-08-0558358352052882,100528
2024-08-0260360859359367,400593
2024-08-0161361360461028,000610
2024-07-3160861360761221,500612
2024-07-3061962360360383,700603
2024-07-2961462661462238,600622
2024-07-2660961860961418,000614
2024-07-2560961560761125,400611
2024-07-2461461460961122,800611
2024-07-2361261761261319,900613
2024-07-2261961961361523,600615
2024-07-1961661661261222,400612
2024-07-1861261361061311,100613
2024-07-1760961360961215,600612
2024-07-1660961260860918,600609
2024-07-1260960960560839,900608
2024-07-1160661160660940,800609
2024-07-1060860860560723,000607
2024-07-0961061260760726,300607
2024-07-0861861861161119,000611
2024-07-0561261961261516,400615
2024-07-0461761761261211,900612
2024-07-0361161761161319,300613
2024-07-0261161360861015,500610
2024-07-0161061160860911,400609
2024-06-2861061060761018,200610
2024-06-2761161260961129,400611
2024-06-2660961260861018,500610
2024-06-2560961260861027,600610
2024-06-2460760960760812,500608
2024-06-2160761060760714,600607
2024-06-2060860960560717,100607
2024-06-1960861160660812,200608
2024-06-1860861160860912,900609
2024-06-1761261260860912,600609
2024-06-1460261160261131,100611
2024-06-1361061060260235,400602
2024-06-1261061060660810,600608
2024-06-1161261260760917,800609
2024-06-1060761360560927,900609
2024-06-0761061260360537,800605
2024-06-06633633606613147,100613
2024-06-0560661060460727,300607
2024-06-0460060559960438,300604
2024-06-03600604592595182,800595
2024-05-3161061260861060,100610
2024-05-30611617605612172,200612
2024-05-29640641634640140,000640
2024-05-28633636633634116,600634
2024-05-2763063563063375,000633
2024-05-2463363563063095,800630
2024-05-2363763863563631,900636
2024-05-2263964063763729,400637
2024-05-2164064263963932,200639
2024-05-2063863963663939,900639
2024-05-1763363763363628,400636
2024-05-1663863863363348,700633
2024-05-1564164363863843,900638
2024-05-1464264464164127,300641
2024-05-1364564564264222,000642
2024-05-1064664664064242,200642
2024-05-0964564764364324,400643
2024-05-08647649639642100,400642
2024-05-0764964964564531,100645
2024-05-0264664764264639,300646
2024-05-0164064664064230,100642
2024-04-3064064563564552,300645
2024-04-26640647632632107,100632
2024-04-2564564564064329,300643
2024-04-2464464564164424,100644
2024-04-2363864363664125,000641
2024-04-2263063963063727,100637
2024-04-1963163162262646,300626
2024-04-1862563362563023,400630
2024-04-1763563562562853,000628
2024-04-1664464463263247,800632
2024-04-1564264464064421,500644
2024-04-1264264263863919,100639
2024-04-1164064063864016,000640
2024-04-1063664463663930,000639
2024-04-0963363863263824,600638
2024-04-0863463663163232,100632
2024-04-0563163562763534,900635
2024-04-0463763863263333,000633
2024-04-0363364163263730,200637
2024-04-0264164263163245,100632
2024-04-0165565563763758,500637
2024-03-2963564963564574,900645
2024-03-2862263362262569,000625
2024-03-2762263161762577,700625
2024-03-26606627605616348,600616
2024-03-25666666655656351,800656
2024-03-2266966965966691,800666
2024-03-2167367466767093,700670
2024-03-1965766765766778,000667
2024-03-1865766065165556,400655
2024-03-1564665464665354,800653
2024-03-1463964763864437,300644
2024-03-1363964163563921,300639
2024-03-1263563963163925,400639
2024-03-1164064063063444,600634
2024-03-0863664163564031,800640
2024-03-0764064363663631,900636
2024-03-0663064063064046,200640
2024-03-0562963362663035,400630
2024-03-0463163362763034,100630
2024-03-0163563663063028,200630
2024-02-2963363763263512,800635
2024-02-2863063763063734,300637
2024-02-2763163162763028,300630
2024-02-2663363563163228,500632
2024-02-2262663262663029,300630
2024-02-2162863162362532,700625
2024-02-2062963262662637,100626
2024-02-1962162762162627,700626
2024-02-1662162462062334,600623
2024-02-1562562661962153,200621
2024-02-1463163162362357,500623
2024-02-1363363462663161,800631
2024-02-0963263762963343,400633
2024-02-0863963963063240,600632
2024-02-0763864163763921,500639
2024-02-0664064263663636,600636
2024-02-0563664563464093,600640
2024-02-0263763763263234,100632
2024-02-0163664063363626,800636
2024-01-31629641628636104,500636
2024-01-3063063462962947,800629
2024-01-2962963162563144,600631
2024-01-2662263062262850,800628
2024-01-2561962561962453,700624
2024-01-2461962061761821,500618
2024-01-2362062261761736,700617
2024-01-2261862261562059,500620
2024-01-1962062161561858,500618
2024-01-1861962161761944,900619
2024-01-1762462561962163,500621
2024-01-1662562862262448,900624
2024-01-1562762762362442,200624
2024-01-1263063162362352,300623
2024-01-1163263262562957,300629
2024-01-1063263462762747,400627
2024-01-0962563162563182,400631
2024-01-0562762862262240,000622
2024-01-0461762661562568,400625

分割・併合履歴 : [2017-06-28]1株→2株