7878 (株)光・彩 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 | 981 | 981 | 908 | 922 | 8,800 | 922 |
| 2025-04-03 | 1,013 | 1,013 | 982 | 996 | 3,400 | 996 |
| 2025-04-02 | - | - | - | 1,031 | - | 1,031 |
| 2025-04-01 | 1,030 | 1,031 | 1,030 | 1,031 | 400 | 1,031 |
| 2025-03-31 | 1,045 | 1,074 | 1,035 | 1,035 | 1,700 | 1,035 |
| 2025-03-28 | 1,074 | 1,074 | 1,052 | 1,052 | 200 | 1,052 |
| 2025-03-27 | 1,055 | 1,055 | 1,050 | 1,050 | 400 | 1,050 |
| 2025-03-26 | 1,041 | 1,067 | 1,041 | 1,055 | 5,400 | 1,055 |
| 2025-03-25 | 1,070 | 1,084 | 1,068 | 1,068 | 800 | 1,068 |
| 2025-03-24 | 1,080 | 1,081 | 1,069 | 1,070 | 2,600 | 1,070 |
| 2025-03-21 | 1,111 | 1,111 | 1,080 | 1,094 | 3,700 | 1,094 |
| 2025-03-19 | 1,123 | 1,131 | 1,090 | 1,128 | 2,000 | 1,128 |
| 2025-03-18 | 1,122 | 1,152 | 1,122 | 1,123 | 3,200 | 1,123 |
| 2025-03-17 | 1,104 | 1,149 | 1,064 | 1,144 | 20,600 | 1,144 |
| 2025-03-14 | 1,208 | 1,239 | 1,168 | 1,194 | 14,900 | 1,194 |
| 2025-03-13 | 1,164 | 1,220 | 1,164 | 1,218 | 15,300 | 1,218 |
| 2025-03-12 | 1,149 | 1,188 | 1,149 | 1,177 | 4,200 | 1,177 |
| 2025-03-11 | 1,140 | 1,150 | 1,140 | 1,150 | 1,900 | 1,150 |
| 2025-03-10 | 1,159 | 1,168 | 1,150 | 1,161 | 1,100 | 1,161 |
| 2025-03-07 | 1,150 | 1,152 | 1,140 | 1,143 | 1,200 | 1,143 |
| 2025-03-06 | 1,137 | 1,159 | 1,137 | 1,159 | 1,700 | 1,159 |
| 2025-03-05 | 1,149 | 1,164 | 1,135 | 1,136 | 1,700 | 1,136 |
| 2025-03-04 | 1,146 | 1,152 | 1,113 | 1,150 | 3,700 | 1,150 |
| 2025-03-03 | 1,136 | 1,160 | 1,127 | 1,160 | 3,000 | 1,160 |
| 2025-02-28 | 1,137 | 1,137 | 1,111 | 1,125 | 1,600 | 1,125 |
| 2025-02-27 | 1,142 | 1,142 | 1,124 | 1,127 | 2,800 | 1,127 |
| 2025-02-26 | 1,130 | 1,153 | 1,120 | 1,153 | 2,300 | 1,153 |
| 2025-02-25 | 1,124 | 1,150 | 1,120 | 1,130 | 6,800 | 1,130 |
| 2025-02-21 | 1,085 | 1,199 | 1,085 | 1,168 | 20,300 | 1,168 |
| 2025-02-20 | 1,081 | 1,097 | 1,068 | 1,077 | 2,100 | 1,077 |
| 2025-02-19 | 1,064 | 1,099 | 1,064 | 1,077 | 3,900 | 1,077 |
| 2025-02-18 | 1,073 | 1,075 | 1,061 | 1,064 | 1,100 | 1,064 |
| 2025-02-17 | 1,054 | 1,077 | 1,054 | 1,060 | 1,700 | 1,060 |
| 2025-02-14 | 1,054 | 1,071 | 1,051 | 1,054 | 1,300 | 1,054 |
| 2025-02-13 | 1,062 | 1,082 | 1,062 | 1,079 | 400 | 1,079 |
| 2025-02-12 | 1,037 | 1,062 | 1,032 | 1,062 | 1,900 | 1,062 |
| 2025-02-10 | 1,047 | 1,050 | 1,040 | 1,050 | 2,100 | 1,050 |
| 2025-02-07 | 1,032 | 1,035 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2025-02-06 | 1,041 | 1,041 | 1,036 | 1,036 | 300 | 1,036 |
| 2025-02-05 | 1,034 | 1,038 | 1,034 | 1,038 | 900 | 1,038 |
| 2025-02-04 | 1,035 | 1,059 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2025-02-03 | 1,055 | 1,055 | 1,042 | 1,054 | 1,000 | 1,054 |
| 2025-01-31 | 1,059 | 1,065 | 1,046 | 1,055 | 1,400 | 1,055 |
| 2025-01-30 | 1,042 | 1,066 | 1,042 | 1,060 | 2,300 | 1,060 |
| 2025-01-29 | 1,076 | 1,086 | 1,073 | 1,077 | 1,500 | 1,077 |
| 2025-01-28 | 1,072 | 1,084 | 1,072 | 1,076 | 1,900 | 1,076 |
| 2025-01-27 | 1,090 | 1,090 | 1,050 | 1,083 | 2,000 | 1,083 |
| 2025-01-24 | 1,080 | 1,080 | 1,063 | 1,075 | 700 | 1,075 |
| 2025-01-23 | 1,070 | 1,080 | 1,070 | 1,070 | 600 | 1,070 |
| 2025-01-22 | 1,066 | 1,080 | 1,066 | 1,070 | 3,400 | 1,070 |
| 2025-01-21 | 1,080 | 1,080 | 1,070 | 1,071 | 500 | 1,071 |
| 2025-01-20 | 1,061 | 1,088 | 1,061 | 1,088 | 700 | 1,088 |
| 2025-01-17 | 1,054 | 1,061 | 1,053 | 1,061 | 1,200 | 1,061 |
| 2025-01-16 | 1,064 | 1,064 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2025-01-15 | 1,058 | 1,069 | 1,055 | 1,069 | 1,800 | 1,069 |
| 2025-01-14 | 1,078 | 1,078 | 1,060 | 1,060 | 800 | 1,060 |
| 2025-01-10 | 1,064 | 1,066 | 1,064 | 1,064 | 400 | 1,064 |
| 2025-01-09 | 1,088 | 1,088 | 1,075 | 1,075 | 400 | 1,075 |
| 2025-01-08 | 1,089 | 1,089 | 1,062 | 1,070 | 1,900 | 1,070 |
| 2025-01-07 | 1,091 | 1,091 | 1,079 | 1,089 | 900 | 1,089 |
| 2025-01-06 | 1,093 | 1,095 | 1,080 | 1,080 | 1,200 | 1,080 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株