1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2017年

7878 (株)光・彩 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,6392,6452,6392,6408001,320
2017-12-282,6272,6382,6272,6384001,319
2017-12-272,6172,6252,6172,6254001,312.50
2017-12-262,6202,6402,6202,6225001,311
2017-12-252,6392,6392,6392,6396001,319.50
2017-12-222,6342,6342,6142,6143001,307
2017-12-212,6102,6352,6102,6353001,317.50
2017-12-182,6102,6362,6002,6361,4001,318
2017-12-152,6212,6212,6212,6215001,310.50
2017-12-142,6182,6362,6182,6351,0001,317.50
2017-12-132,6172,6182,6172,6182001,309
2017-12-122,6362,6362,6362,6362001,318
2017-12-112,6392,6392,6382,6393001,319.50
2017-12-082,6022,6022,6022,6021001,301
2017-12-072,6502,6502,6022,6023001,301
2017-12-042,6002,6002,6002,6001001,300
2017-11-302,5962,5962,5912,5912001,295.50
2017-11-282,5852,5962,5852,5962001,298
2017-11-272,5832,5832,5832,5833001,291.50
2017-11-222,5832,5832,5832,5834001,291.50
2017-11-212,6352,6352,6172,6172001,308.50
2017-11-162,6352,6352,6352,6351001,317.50
2017-11-132,6252,6252,6252,6252001,312.50
2017-11-072,6302,6302,6222,6222001,311
2017-11-022,6302,6302,6302,6301001,315
2017-11-012,6312,6312,6312,6311001,315.50
2017-10-312,6312,6312,6312,6313001,315.50
2017-10-302,6312,6312,6312,6311001,315.50
2017-10-272,6742,6742,6312,6316001,315.50
2017-10-262,6192,6192,6192,6191001,309.50
2017-10-252,5992,6302,5992,6013001,300.50
2017-10-242,6112,6302,6112,6303001,315
2017-10-232,6122,6122,6112,6112001,305.50
2017-10-202,6702,6702,6122,6123001,306
2017-10-192,6302,6302,6302,6302001,315
2017-10-182,6502,6502,6502,6503001,325
2017-10-172,6242,6402,6002,6161,0001,308
2017-10-162,6492,6552,6482,6555001,327.50
2017-10-122,6432,6432,6042,6247001,312
2017-10-112,6412,6432,6412,6432001,321.50
2017-10-102,6362,6402,6362,6403001,320
2017-10-062,6332,6362,6332,6362001,318
2017-10-052,6412,6412,6322,6326001,316
2017-10-042,6212,6302,6212,6301,0001,315
2017-10-022,6012,6022,6012,6023001,301
2017-09-292,6002,6002,5772,5993001,299.50
2017-09-282,5722,5722,5722,5721001,286
2017-09-272,5702,5702,5702,5702001,285
2017-09-262,5512,5602,5512,5607001,280
2017-09-252,5352,5352,5352,5354001,267.50
2017-09-222,5342,5342,5342,5343001,267
2017-09-212,5332,5332,5332,5331001,266.50
2017-09-202,5422,5422,5422,5426001,271
2017-09-192,5412,5412,5412,5412001,270.50
2017-09-142,5402,5402,5402,5401001,270
2017-09-132,5392,5392,5392,5393001,269.50
2017-09-112,5392,5392,5392,5391001,269.50
2017-09-082,5212,5342,5202,5344001,267
2017-09-072,5212,5212,5212,5214001,260.50
2017-09-062,5192,5192,5192,5193001,259.50
2017-09-052,5162,5252,5162,5253001,262.50
2017-09-042,5512,5512,5102,5103001,255
2017-08-312,5122,5162,5122,5163001,258
2017-08-302,5212,5212,5202,5204001,260
2017-08-282,5802,5802,5802,5802001,290
2017-08-252,5802,5802,5802,5801001,290
2017-08-232,5402,5402,5402,5402001,270
2017-08-222,5402,5902,5402,5806001,290
2017-08-212,5502,5972,5402,5405001,270
2017-08-182,5002,5202,4752,5205001,260
2017-08-172,5052,5052,5002,5002001,250
2017-08-162,5002,5742,5002,5745001,287
2017-08-152,5002,6002,5002,6001,5001,300
2017-08-142,5002,5002,5002,5001001,250
2017-08-102,5002,5002,5002,5005001,250
2017-08-092,4602,4742,4602,4744001,237
2017-08-082,4402,4402,4402,4402001,220
2017-08-072,4402,4602,4322,4324001,216
2017-08-032,4702,4702,4332,4332001,216.50
2017-08-022,4252,4502,4252,4502001,225
2017-08-012,4102,4102,4102,4102001,205
2017-07-312,4112,4112,4102,4102001,205
2017-07-282,4602,4602,4002,4002001,200
2017-07-272,4002,4002,4002,4001001,200
2017-07-262502502452456,0001,225
2017-07-252482492472476,0001,235
2017-07-2025226025025017,0001,250
2017-07-192482522482522,0001,260
2017-07-182512512482482,0001,240
2017-07-142502512502515,0001,255
2017-07-132502502502503,0001,250
2017-07-122502502502505,0001,250
2017-07-112492502482485,0001,240
2017-07-102482482482485,0001,240
2017-07-072462472462473,0001,235
2017-07-062442442442441,0001,220
2017-07-052442442432435,0001,215
2017-07-042422432422435,0001,215
2017-07-032362422362426,0001,210
2017-06-302352352342343,0001,170
2017-06-2723423723423411,0001,170
2017-06-232302302302302,0001,150
2017-06-222332332332331,0001,165
2017-06-212322322322321,0001,160
2017-06-202322322322322,0001,160
2017-06-192352352352351,0001,175
2017-06-142322322302303,0001,150
2017-06-122322322302302,0001,150
2017-06-092302302302301,0001,150
2017-06-062332332292294,0001,145
2017-06-052322322322321,0001,160
2017-06-012302352302353,0001,175
2017-05-302302302302301,0001,150
2017-05-292302302302302,0001,150
2017-05-252302302302301,0001,150
2017-05-232322322302302,0001,150
2017-05-222302302302301,0001,150
2017-05-192302302302301,0001,150
2017-05-172312312312311,0001,155
2017-05-162302302302301,0001,150
2017-05-122302302302301,0001,150
2017-05-102312312302303,0001,150
2017-05-092372372332333,0001,165
2017-05-082372372372371,0001,185
2017-05-022302302302301,0001,150
2017-05-012312312312311,0001,155
2017-04-282282282282283,0001,140
2017-04-272282282282281,0001,140
2017-04-212262262262261,0001,130
2017-04-192252252252251,0001,125
2017-04-172252252252251,0001,125
2017-04-142252252252254,0001,125
2017-04-132262262252252,0001,125
2017-04-122292292262262,0001,130
2017-04-112292292292291,0001,145
2017-04-102292292292291,0001,145
2017-04-072302302302303,0001,150
2017-04-052312312312315,0001,155
2017-04-042372372372371,0001,185
2017-04-032342342342341,0001,170
2017-03-312342342342341,0001,170
2017-03-292352352352351,0001,175
2017-03-282402402342343,0001,170
2017-03-272412412412414,0001,205
2017-03-232362412362412,0001,205
2017-03-222372372372371,0001,185
2017-03-212412412382382,0001,190
2017-03-172382382382382,0001,190
2017-03-162382382382382,0001,190
2017-03-132412422412415,0001,205
2017-03-062422422422421,0001,210
2017-03-022432432422422,0001,210
2017-03-012442442422423,0001,210
2017-02-282402432402433,0001,215
2017-02-272392392392391,0001,195
2017-02-232372372372371,0001,185
2017-02-222362362362362,0001,180
2017-02-212362362362363,0001,180
2017-02-202352352352351,0001,175
2017-02-172382382382381,0001,190
2017-02-162372382352356,0001,175
2017-02-152352352352351,0001,175
2017-02-142352352322355,0001,175
2017-02-132302312302303,0001,150
2017-02-092362362362361,0001,180
2017-02-062342342332332,0001,165
2017-02-032362362362361,0001,180
2017-02-022302322282288,0001,140
2017-02-0124024022723015,0001,150
2017-01-3124824824224210,0001,210
2017-01-302482492482494,0001,245
2017-01-2724225424224851,0001,240
2017-01-2626527026527025,0001,350
2017-01-252652662652659,0001,325
2017-01-242652652652658,0001,325
2017-01-2326426526226511,0001,325
2017-01-202612642612646,0001,320
2017-01-192622622612625,0001,310
2017-01-182642642602617,0001,305
2017-01-172662662642658,0001,325
2017-01-1626426626426613,0001,330
2017-01-1326426426226411,0001,320
2017-01-1226326426226310,0001,315
2017-01-1126226326226312,0001,315
2017-01-1026226326226211,0001,310
2017-01-0626226426126417,0001,320
2017-01-052612632602629,0001,310
2017-01-0425826025825945,0001,295

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