1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2018年

7878 (株)光・彩 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5202,5202,5202,5206001,260
2018-12-272,5782,5782,4702,5711,4001,285.50
2018-12-262,5852,5852,5002,5006001,250
2018-12-252,5252,5592,3762,3853,1001,192.50
2018-12-212,6992,6992,6252,6254001,312.50
2018-12-20---2,728-1,364
2018-12-192,7282,7282,7282,7282001,364
2018-12-182,7002,7272,6892,7271,0001,363.50
2018-12-172,6952,7002,6952,7003001,350
2018-12-142,6972,6972,6962,6962001,348
2018-12-132,7652,7652,7002,7004001,350
2018-12-12---2,765-1,382.50
2018-12-112,7652,7652,7652,7653001,382.50
2018-12-102,7202,7652,7202,7652001,382.50
2018-12-072,7152,7152,7152,7151001,357.50
2018-12-062,7172,7172,7172,7171001,358.50
2018-12-052,7152,7152,7152,7154001,357.50
2018-12-04---2,715-1,357.50
2018-12-032,7152,7152,7152,7151001,357.50
2018-11-30---2,765-1,382.50
2018-11-29---2,765-1,382.50
2018-11-282,7652,7652,7652,7651001,382.50
2018-11-27---2,758-1,379
2018-11-262,7582,7582,7582,7582001,379
2018-11-222,7502,7502,7502,7501001,375
2018-11-212,7532,7532,7532,7531001,376.50
2018-11-202,7032,7032,7032,7031001,351.50
2018-11-19---2,703-1,351.50
2018-11-162,7032,7032,7032,7031001,351.50
2018-11-152,7342,7342,7032,7033001,351.50
2018-11-142,7872,7872,7372,7372001,368.50
2018-11-132,7872,7872,7872,7871001,393.50
2018-11-122,7402,7402,7402,7401001,370
2018-11-09---2,750-1,375
2018-11-082,7502,7502,7502,7502001,375
2018-11-07---2,735-1,367.50
2018-11-06---2,735-1,367.50
2018-11-052,7352,7352,7352,7351001,367.50
2018-11-022,7352,7352,7352,7351001,367.50
2018-11-012,7322,7322,7322,7321001,366
2018-10-312,7282,7282,7282,7281001,364
2018-10-302,7872,7872,7452,7452001,372.50
2018-10-292,7862,7872,7862,7875001,393.50
2018-10-262,7822,7822,7822,7827001,391
2018-10-252,7822,7822,7822,7821001,391
2018-10-24---2,744-1,372
2018-10-23---2,744-1,372
2018-10-22---2,744-1,372
2018-10-192,7432,7442,7432,7449001,372
2018-10-182,7512,7512,7502,7501,1001,375
2018-10-17---2,750-1,375
2018-10-162,7502,7502,7502,7501001,375
2018-10-152,7492,7492,7492,7491001,374.50
2018-10-12---2,773-1,386.50
2018-10-112,7722,7732,7722,7732001,386.50
2018-10-102,7742,7822,7722,7821,7001,391
2018-10-09---2,745-1,372.50
2018-10-052,7452,7452,7452,7452001,372.50
2018-10-042,7422,7422,7422,7421001,371
2018-10-032,7502,7502,6912,7419001,370.50
2018-10-022,7822,7822,7322,7421,0001,371
2018-10-012,7192,7402,7192,7406001,370
2018-09-28---2,670-1,335
2018-09-272,6702,6702,6702,6701001,335
2018-09-262,6612,7202,6602,7201,1001,360
2018-09-252,6622,6622,6602,6608001,330
2018-09-212,6592,6872,6592,6809001,340
2018-09-202,6602,6602,6502,6501,5001,325
2018-09-192,6502,6522,6502,6521,2001,326
2018-09-182,6402,6402,6382,6408001,320
2018-09-142,6382,6382,6182,6183001,309
2018-09-132,6392,6392,6152,6155001,307.50
2018-09-122,6212,6212,6202,6202001,310
2018-09-112,6202,6202,6202,6201001,310
2018-09-102,6532,6532,6102,6101,5001,305
2018-09-072,6052,6532,6052,6537001,326.50
2018-09-062,6252,6402,6222,6223001,311
2018-09-05---2,620-1,310
2018-09-042,6212,6212,6202,6203001,310
2018-09-032,6212,6212,6212,6211001,310.50
2018-08-312,6212,6212,6202,6202001,310
2018-08-302,6012,6512,6012,6513001,325.50
2018-08-292,6502,6802,6502,6806001,340
2018-08-282,5952,6002,5952,6004001,300
2018-08-27---2,590-1,295
2018-08-24---2,590-1,295
2018-08-23---2,590-1,295
2018-08-22---2,590-1,295
2018-08-21---2,590-1,295
2018-08-20---2,590-1,295
2018-08-17---2,590-1,295
2018-08-16---2,590-1,295
2018-08-15---2,590-1,295
2018-08-142,5902,5902,5902,5901001,295
2018-08-132,5902,5902,5902,5901001,295
2018-08-10---2,559-1,279.50
2018-08-092,5592,5592,5592,5591001,279.50
2018-08-08---2,560-1,280
2018-08-07---2,560-1,280
2018-08-06---2,560-1,280
2018-08-032,5602,5602,5602,5601001,280
2018-08-02---2,565-1,282.50
2018-08-012,5652,5652,5652,5652001,282.50
2018-07-312,5802,5802,5802,5801001,290
2018-07-30---2,558-1,279
2018-07-272,5702,5702,5582,5582001,279
2018-07-26---2,597-1,298.50
2018-07-25---2,597-1,298.50
2018-07-242,5972,5972,5972,5972,0001,298.50
2018-07-232,5982,5982,5982,5981,9001,299
2018-07-202,5502,5502,5502,5504001,275
2018-07-192,5702,5702,5702,5701001,285
2018-07-182,5752,5752,5702,5702001,285
2018-07-172,5802,5802,5702,5703001,285
2018-07-13---2,571-1,285.50
2018-07-122,5712,5712,5712,5711001,285.50
2018-07-112,5712,5712,5712,5712001,285.50
2018-07-10---2,571-1,285.50
2018-07-09---2,571-1,285.50
2018-07-062,5712,5712,5712,5712001,285.50
2018-07-052,5702,5902,5702,5904001,295
2018-07-042,5702,5702,5702,5701001,285
2018-07-03---2,560-1,280
2018-07-02---2,560-1,280
2018-06-292,5602,5602,5602,5601001,280
2018-06-28---2,561-1,280.50
2018-06-27---2,561-1,280.50
2018-06-26---2,561-1,280.50
2018-06-252,5602,5612,5602,5614001,280.50
2018-06-222,5732,5732,5732,5732001,286.50
2018-06-21---2,573-1,286.50
2018-06-202,5732,5732,5732,5731001,286.50
2018-06-192,6152,6152,6152,6151001,307.50
2018-06-182,6142,6142,6142,6141001,307
2018-06-152,5722,5722,5702,5703001,285
2018-06-142,5742,5742,5722,5724001,286
2018-06-132,6482,6482,5842,5878001,293.50
2018-06-122,7402,7652,6322,6493,5001,324.50
2018-06-11---2,540-1,270
2018-06-08---2,540-1,270
2018-06-07---2,540-1,270
2018-06-06---2,540-1,270
2018-06-052,5402,5402,5402,5401001,270
2018-06-042,5992,5992,5492,5735001,286.50
2018-06-012,5202,5202,5202,5201001,260
2018-05-312,5302,5302,5302,5301001,265
2018-05-30---2,547-1,273.50
2018-05-29---2,547-1,273.50
2018-05-282,5472,5472,5472,5471001,273.50
2018-05-252,5102,5102,5102,5101001,255
2018-05-24---2,501-1,250.50
2018-05-232,5012,5012,5012,5014001,250.50
2018-05-22---2,501-1,250.50
2018-05-21---2,501-1,250.50
2018-05-18---2,501-1,250.50
2018-05-17---2,501-1,250.50
2018-05-16---2,501-1,250.50
2018-05-15---2,501-1,250.50
2018-05-142,5012,5012,5012,5011001,250.50
2018-05-11---2,501-1,250.50
2018-05-10---2,501-1,250.50
2018-05-09---2,501-1,250.50
2018-05-082,5012,5012,5012,5011001,250.50
2018-05-072,5402,5402,5402,5401001,270
2018-05-022,5002,5002,5002,5001001,250
2018-05-012,5102,5102,5102,5101001,255
2018-04-27---2,560-1,280
2018-04-262,5612,5612,5602,5603001,280
2018-04-25---2,602-1,301
2018-04-24---2,602-1,301
2018-04-23---2,602-1,301
2018-04-202,6022,6022,6022,6025001,301
2018-04-19---2,452-1,226
2018-04-062,4902,4902,4522,4522001,226
2018-03-272,4902,4902,4802,4803001,240
2018-03-262,4952,4952,4952,4953001,247.50
2018-03-232,5402,5402,5302,5302001,265
2018-03-222,5402,5402,5402,5401001,270
2018-03-202,5402,5402,5402,5402001,270
2018-03-192,5502,5502,5502,5501001,275
2018-03-162,5602,5602,5602,5601001,280
2018-03-142,5902,5902,5902,5901001,295
2018-03-132,5902,5902,5902,5901001,295
2018-03-082,5602,5602,5602,5601001,280
2018-03-022,5602,5602,5602,5601001,280
2018-02-282,5502,5502,5502,5501001,275
2018-02-262,5402,5402,5402,5401001,270
2018-02-222,5402,5402,5402,5401001,270
2018-02-212,5312,5312,5312,5311001,265.50
2018-02-152,5202,5202,5202,5201001,260
2018-02-142,5602,5602,5402,5402001,270
2018-02-132,6562,6562,6562,6561001,328
2018-02-092,5592,5592,5592,5591001,279.50
2018-02-072,6002,6002,5072,5097001,254.50
2018-02-062,4522,4522,4492,4495001,224.50
2018-02-052,5522,5522,5522,5521,0001,276
2018-02-022,5982,5982,5972,5972001,298.50
2018-01-312,5872,5872,5872,5871001,293.50
2018-01-302,6132,6132,5902,5906001,295
2018-01-292,5852,6502,5852,6485,9001,324
2018-01-262,6502,7592,6502,7594,5001,379.50
2018-01-252,6512,6592,6512,6591,7001,329.50
2018-01-242,6552,6832,6512,6537001,326.50
2018-01-232,7042,7052,6502,7052,6001,352.50
2018-01-222,7402,7472,7062,7101,7001,355
2018-01-192,7402,7482,7382,7488001,374
2018-01-182,7402,7542,7402,7439001,371.50
2018-01-172,7432,7592,7422,7599001,379.50
2018-01-162,7572,7632,7522,7631,7001,381.50
2018-01-152,7552,7782,7552,7781,1001,389
2018-01-122,7402,7552,7372,7551,4001,377.50
2018-01-112,7402,7402,7402,7402001,370
2018-01-102,7442,8002,7402,7403,3001,370
2018-01-092,7002,7402,7002,7401,2001,370
2018-01-052,6792,7002,6792,7002,1001,350
2018-01-042,6502,6792,6412,6791,4001,339.50

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