7878 (株)光・彩 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,000 | 1,073 | 1,000 | 1,067 | 5,900 | 1,067 |
| 2026-02-05 | 975 | 1,013 | 975 | 1,000 | 3,400 | 1,000 |
| 2026-02-04 | 979 | 980 | 975 | 975 | 1,300 | 975 |
| 2026-02-03 | 963 | 992 | 963 | 979 | 2,600 | 979 |
| 2026-02-02 | 986 | 986 | 951 | 962 | 3,000 | 962 |
| 2026-01-30 | 977 | 977 | 970 | 971 | 2,300 | 971 |
| 2026-01-29 | 976 | 991 | 970 | 985 | 7,800 | 985 |
| 2026-01-28 | 1,050 | 1,051 | 1,036 | 1,036 | 1,600 | 1,036 |
| 2026-01-27 | 1,033 | 1,044 | 1,033 | 1,044 | 1,200 | 1,044 |
| 2026-01-26 | 1,032 | 1,055 | 1,032 | 1,055 | 1,300 | 1,055 |
| 2026-01-23 | 1,032 | 1,041 | 1,030 | 1,030 | 6,900 | 1,030 |
| 2026-01-22 | 1,045 | 1,049 | 1,044 | 1,044 | 300 | 1,044 |
| 2026-01-21 | 1,050 | 1,058 | 1,040 | 1,044 | 600 | 1,044 |
| 2026-01-20 | 1,077 | 1,078 | 1,051 | 1,055 | 2,700 | 1,055 |
| 2026-01-19 | 1,065 | 1,080 | 1,058 | 1,065 | 3,200 | 1,065 |
| 2026-01-16 | 1,040 | 1,065 | 1,040 | 1,065 | 1,300 | 1,065 |
| 2026-01-15 | 1,032 | 1,053 | 1,032 | 1,051 | 1,700 | 1,051 |
| 2026-01-14 | 1,029 | 1,040 | 1,022 | 1,040 | 1,100 | 1,040 |
| 2026-01-13 | 1,042 | 1,042 | 1,022 | 1,040 | 1,700 | 1,040 |
| 2026-01-09 | 996 | 1,012 | 996 | 1,012 | 2,200 | 1,012 |
| 2026-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2026-01-07 | 1,013 | 1,024 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2026-01-06 | 981 | 1,013 | 981 | 1,013 | 3,000 | 1,013 |
| 2026-01-05 | 969 | 981 | 969 | 981 | 2,900 | 981 |
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