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 |
|---|---|---|---|---|---|---|
| 2025-02-17 | 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