7878 (株)光・彩 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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,287 | 2,336 | 2,287 | 2,317 | 2,700 | 2,317 |
2024-03-28 | 2,251 | 2,399 | 2,250 | 2,351 | 7,500 | 2,351 |
2024-03-27 | 2,434 | 2,456 | 2,434 | 2,441 | 2,300 | 2,441 |
2024-03-26 | 2,523 | 2,523 | 2,430 | 2,454 | 3,700 | 2,454 |
2024-03-25 | 2,552 | 2,568 | 2,550 | 2,550 | 1,100 | 2,550 |
2024-03-22 | 2,530 | 2,574 | 2,530 | 2,540 | 1,100 | 2,540 |
2024-03-21 | 2,532 | 2,549 | 2,516 | 2,526 | 2,200 | 2,526 |
2024-03-19 | 2,566 | 2,567 | 2,512 | 2,558 | 3,700 | 2,558 |
2024-03-18 | 2,599 | 2,636 | 2,535 | 2,566 | 12,500 | 2,566 |
2024-03-15 | 2,517 | 2,849 | 2,517 | 2,849 | 21,100 | 2,849 |
2024-03-14 | 2,457 | 2,522 | 2,450 | 2,517 | 2,700 | 2,517 |
2024-03-13 | 2,542 | 2,542 | 2,487 | 2,487 | 1,400 | 2,487 |
2024-03-12 | 2,502 | 2,576 | 2,502 | 2,542 | 1,000 | 2,542 |
2024-03-11 | 2,557 | 2,558 | 2,525 | 2,525 | 1,900 | 2,525 |
2024-03-08 | 2,670 | 2,679 | 2,555 | 2,608 | 3,200 | 2,608 |
2024-03-07 | 2,672 | 2,725 | 2,672 | 2,720 | 2,800 | 2,720 |
2024-03-06 | 2,839 | 2,839 | 2,700 | 2,722 | 6,400 | 2,722 |
2024-03-05 | 2,878 | 3,200 | 2,827 | 2,883 | 29,100 | 2,883 |
2024-03-04 | 2,726 | 2,920 | 2,724 | 2,828 | 10,000 | 2,828 |
2024-03-01 | 2,553 | 2,780 | 2,553 | 2,724 | 9,400 | 2,724 |
2024-02-29 | 2,553 | 2,553 | 2,553 | 2,553 | 100 | 2,553 |
2024-02-28 | 2,553 | 2,553 | 2,503 | 2,553 | 1,100 | 2,553 |
2024-02-27 | 2,482 | 2,570 | 2,476 | 2,562 | 1,400 | 2,562 |
2024-02-26 | 2,549 | 2,578 | 2,528 | 2,578 | 1,300 | 2,578 |
2024-02-22 | 2,562 | 2,562 | 2,513 | 2,560 | 1,400 | 2,560 |
2024-02-21 | 2,584 | 2,584 | 2,493 | 2,562 | 2,100 | 2,562 |
2024-02-20 | 2,499 | 2,584 | 2,448 | 2,584 | 2,300 | 2,584 |
2024-02-19 | 2,415 | 2,500 | 2,415 | 2,490 | 1,700 | 2,490 |
2024-02-16 | 2,460 | 2,460 | 2,430 | 2,430 | 1,000 | 2,430 |
2024-02-15 | - | - | - | 2,429 | - | 2,429 |
2024-02-14 | 2,475 | 2,500 | 2,429 | 2,429 | 1,600 | 2,429 |
2024-02-13 | 2,510 | 2,510 | 2,456 | 2,475 | 600 | 2,475 |
2024-02-09 | 2,539 | 2,540 | 2,462 | 2,510 | 3,300 | 2,510 |
2024-02-08 | 2,541 | 2,588 | 2,523 | 2,539 | 1,900 | 2,539 |
2024-02-07 | 2,542 | 2,580 | 2,542 | 2,580 | 400 | 2,580 |
2024-02-06 | 2,542 | 2,590 | 2,542 | 2,588 | 400 | 2,588 |
2024-02-05 | 2,590 | 2,590 | 2,540 | 2,581 | 1,200 | 2,581 |
2024-02-02 | 2,669 | 2,669 | 2,556 | 2,580 | 1,300 | 2,580 |
2024-02-01 | 2,590 | 2,638 | 2,590 | 2,638 | 500 | 2,638 |
2024-01-31 | 2,600 | 2,640 | 2,600 | 2,640 | 200 | 2,640 |
2024-01-30 | 2,615 | 2,627 | 2,602 | 2,627 | 800 | 2,627 |
2024-01-29 | 2,689 | 2,689 | 2,613 | 2,615 | 800 | 2,615 |
2024-01-26 | 2,608 | 2,609 | 2,589 | 2,589 | 400 | 2,589 |
2024-01-25 | 2,615 | 2,615 | 2,576 | 2,608 | 1,500 | 2,608 |
2024-01-24 | 2,582 | 2,615 | 2,581 | 2,615 | 500 | 2,615 |
2024-01-23 | 2,610 | 2,620 | 2,584 | 2,590 | 900 | 2,590 |
2024-01-22 | 2,613 | 2,613 | 2,599 | 2,600 | 700 | 2,600 |
2024-01-19 | 2,639 | 2,639 | 2,600 | 2,613 | 700 | 2,613 |
2024-01-18 | 2,605 | 2,606 | 2,603 | 2,603 | 600 | 2,603 |
2024-01-17 | 2,601 | 2,709 | 2,601 | 2,610 | 1,300 | 2,610 |
2024-01-16 | 2,640 | 2,649 | 2,620 | 2,649 | 900 | 2,649 |
2024-01-15 | 2,673 | 2,673 | 2,640 | 2,640 | 600 | 2,640 |
2024-01-12 | 2,720 | 2,720 | 2,662 | 2,673 | 1,800 | 2,673 |
2024-01-11 | 2,653 | 2,718 | 2,653 | 2,708 | 2,300 | 2,708 |
2024-01-10 | 2,685 | 2,689 | 2,652 | 2,652 | 1,200 | 2,652 |
2024-01-09 | 2,632 | 2,681 | 2,632 | 2,680 | 1,100 | 2,680 |
2024-01-05 | 2,648 | 2,650 | 2,629 | 2,650 | 1,300 | 2,650 |
2024-01-04 | 2,636 | 2,636 | 2,565 | 2,628 | 900 | 2,628 |
分割・併合履歴 : [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株