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
2024-03-292,2872,3362,2872,3172,7002,317
2024-03-282,2512,3992,2502,3517,5002,351
2024-03-272,4342,4562,4342,4412,3002,441
2024-03-262,5232,5232,4302,4543,7002,454
2024-03-252,5522,5682,5502,5501,1002,550
2024-03-222,5302,5742,5302,5401,1002,540
2024-03-212,5322,5492,5162,5262,2002,526
2024-03-192,5662,5672,5122,5583,7002,558
2024-03-182,5992,6362,5352,56612,5002,566
2024-03-152,5172,8492,5172,84921,1002,849
2024-03-142,4572,5222,4502,5172,7002,517
2024-03-132,5422,5422,4872,4871,4002,487
2024-03-122,5022,5762,5022,5421,0002,542
2024-03-112,5572,5582,5252,5251,9002,525
2024-03-082,6702,6792,5552,6083,2002,608
2024-03-072,6722,7252,6722,7202,8002,720
2024-03-062,8392,8392,7002,7226,4002,722
2024-03-052,8783,2002,8272,88329,1002,883
2024-03-042,7262,9202,7242,82810,0002,828
2024-03-012,5532,7802,5532,7249,4002,724
2024-02-292,5532,5532,5532,5531002,553
2024-02-282,5532,5532,5032,5531,1002,553
2024-02-272,4822,5702,4762,5621,4002,562
2024-02-262,5492,5782,5282,5781,3002,578
2024-02-222,5622,5622,5132,5601,4002,560
2024-02-212,5842,5842,4932,5622,1002,562
2024-02-202,4992,5842,4482,5842,3002,584
2024-02-192,4152,5002,4152,4901,7002,490
2024-02-162,4602,4602,4302,4301,0002,430
2024-02-15---2,429-2,429
2024-02-142,4752,5002,4292,4291,6002,429
2024-02-132,5102,5102,4562,4756002,475
2024-02-092,5392,5402,4622,5103,3002,510
2024-02-082,5412,5882,5232,5391,9002,539
2024-02-072,5422,5802,5422,5804002,580
2024-02-062,5422,5902,5422,5884002,588
2024-02-052,5902,5902,5402,5811,2002,581
2024-02-022,6692,6692,5562,5801,3002,580
2024-02-012,5902,6382,5902,6385002,638
2024-01-312,6002,6402,6002,6402002,640
2024-01-302,6152,6272,6022,6278002,627
2024-01-292,6892,6892,6132,6158002,615
2024-01-262,6082,6092,5892,5894002,589
2024-01-252,6152,6152,5762,6081,5002,608
2024-01-242,5822,6152,5812,6155002,615
2024-01-232,6102,6202,5842,5909002,590
2024-01-222,6132,6132,5992,6007002,600
2024-01-192,6392,6392,6002,6137002,613
2024-01-182,6052,6062,6032,6036002,603
2024-01-172,6012,7092,6012,6101,3002,610
2024-01-162,6402,6492,6202,6499002,649
2024-01-152,6732,6732,6402,6406002,640
2024-01-122,7202,7202,6622,6731,8002,673
2024-01-112,6532,7182,6532,7082,3002,708
2024-01-102,6852,6892,6522,6521,2002,652
2024-01-092,6322,6812,6322,6801,1002,680
2024-01-052,6482,6502,6292,6501,3002,650
2024-01-042,6362,6362,5652,6289002,628

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