7878 (株)光・彩 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,6942,6942,6912,6915002,691
2022-05-182,7002,7002,7002,7001,7002,700
2022-05-17---2,693-2,693
2022-05-162,6932,6932,6932,6931002,693
2022-05-13---2,694-2,694
2022-05-122,6792,6942,6792,6944002,694
2022-05-112,6882,6902,6792,6795002,679
2022-05-102,6702,6892,6682,6874002,687
2022-05-09---2,689-2,689
2022-05-062,6532,6892,6532,6897002,689
2022-05-022,6512,6512,6512,6512002,651
2022-04-282,6502,6502,6502,6501002,650
2022-04-272,6582,6582,6582,6581002,658
2022-04-262,6502,6502,6502,6501002,650
2022-04-252,6302,6302,6042,6307002,630
2022-04-222,6672,6692,6502,6505002,650
2022-04-212,6662,6662,6662,6662002,666
2022-04-202,6602,6732,6602,6734002,673
2022-04-192,6802,6802,6652,6661,0002,666
2022-04-182,6962,7002,6882,7001,0002,700
2022-04-152,6982,7102,6822,7066002,706
2022-04-142,6492,7012,6492,6801,0002,680
2022-04-132,6392,6402,6042,6405002,640
2022-04-122,6002,6302,6002,6302002,630
2022-04-112,5882,6202,5802,5858002,585
2022-04-082,5732,5732,5632,5636002,563
2022-04-072,5702,5722,5702,5708002,570
2022-04-06---2,568-2,568
2022-04-052,5682,5682,5682,5683002,568
2022-04-042,5542,5552,5542,5554002,555
2022-04-012,5652,5652,5592,5607002,560
2022-03-312,5682,5682,5682,5681002,568
2022-03-302,5212,5212,5212,5211002,521
2022-03-292,5452,5452,5212,5212002,521
2022-03-282,5502,5502,5492,5492002,549
2022-03-252,5502,5542,5502,5543002,554
2022-03-242,5502,5502,5102,5101,0002,510
2022-03-232,5802,5972,5162,5977002,597
2022-03-222,5602,5602,5602,5601002,560
2022-03-182,5402,5502,5302,5303002,530
2022-03-172,5102,5302,5102,5306002,530
2022-03-162,4302,4802,4302,4806002,480
2022-03-152,4292,4292,3982,4294002,429
2022-03-142,4802,4802,4302,4303002,430
2022-03-112,4502,4602,4502,4603002,460
2022-03-10---2,400-2,400
2022-03-092,4002,4002,4002,4001002,400
2022-03-082,4322,4322,4002,4002,1002,400
2022-03-072,4802,4802,4502,4505002,450
2022-03-042,5002,5002,5002,5003002,500
2022-03-032,4802,5012,4802,5012002,501
2022-03-022,5112,5112,4982,4981,2002,498
2022-03-012,5202,5202,5112,5116002,511
2022-02-282,5362,5362,5362,5361002,536
2022-02-252,5442,5482,5422,5429002,542
2022-02-242,5602,5602,5452,5459002,545
2022-02-222,5962,5962,5672,5677002,567
2022-02-212,6012,6052,5952,5956002,595
2022-02-182,6352,6352,6052,6051,1002,605
2022-02-172,6122,6402,6062,6409002,640
2022-02-162,6302,6322,6102,6241,0002,624
2022-02-152,5002,6502,5002,6286,7002,628
2022-02-142,4182,4302,4182,4301,0002,430
2022-02-102,4102,4282,4072,4151,5002,415
2022-02-092,3812,4002,3812,4001,0002,400
2022-02-082,3812,3832,3732,3835002,383
2022-02-072,3772,3812,3772,3817002,381
2022-02-042,3602,3632,3602,3632,0002,363
2022-02-032,3602,3752,3602,3754002,375
2022-02-022,3742,3742,3642,3642002,364
2022-02-012,4262,4262,3502,3748002,374
2022-01-312,3122,4382,3122,3881,9002,388
2022-01-282,4212,4692,3122,3125,7002,312
2022-01-272,7812,8152,5452,5616,5002,561
2022-01-262,9002,9002,8102,8152,9002,815
2022-01-252,9832,9832,9002,9002,0002,900
2022-01-243,0003,0002,9102,9241,1002,924
2022-01-213,0203,0203,0053,0057003,005
2022-01-203,0203,0303,0203,0308003,030
2022-01-193,0953,0953,0903,0902003,090
2022-01-183,1653,1653,0853,0901,1003,090
2022-01-173,2253,2253,1703,1701,6003,170
2022-01-143,2403,2403,2203,2207003,220
2022-01-133,2303,2303,2303,2301003,230
2022-01-123,2253,2403,2253,2301,1003,230
2022-01-113,3103,3103,2503,2501,0003,250
2022-01-073,3303,3303,3003,3003003,300
2022-01-063,3103,3103,2953,2952003,295
2022-01-053,3403,3403,3103,3109003,310
2022-01-043,3453,3753,3453,3506003,350

分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株