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
2018-12-282,5202,5202,5202,520600630
2018-12-272,5782,5782,4702,5711,400642.75
2018-12-262,5852,5852,5002,500600625
2018-12-252,5252,5592,3762,3853,100596.25
2018-12-212,6992,6992,6252,625400656.25
2018-12-20---2,728-682
2018-12-192,7282,7282,7282,728200682
2018-12-182,7002,7272,6892,7271,000681.75
2018-12-172,6952,7002,6952,700300675
2018-12-142,6972,6972,6962,696200674
2018-12-132,7652,7652,7002,700400675
2018-12-12---2,765-691.25
2018-12-112,7652,7652,7652,765300691.25
2018-12-102,7202,7652,7202,765200691.25
2018-12-072,7152,7152,7152,715100678.75
2018-12-062,7172,7172,7172,717100679.25
2018-12-052,7152,7152,7152,715400678.75
2018-12-04---2,715-678.75
2018-12-032,7152,7152,7152,715100678.75
2018-11-30---2,765-691.25
2018-11-29---2,765-691.25
2018-11-282,7652,7652,7652,765100691.25
2018-11-27---2,758-689.50
2018-11-262,7582,7582,7582,758200689.50
2018-11-222,7502,7502,7502,750100687.50
2018-11-212,7532,7532,7532,753100688.25
2018-11-202,7032,7032,7032,703100675.75
2018-11-19---2,703-675.75
2018-11-162,7032,7032,7032,703100675.75
2018-11-152,7342,7342,7032,703300675.75
2018-11-142,7872,7872,7372,737200684.25
2018-11-132,7872,7872,7872,787100696.75
2018-11-122,7402,7402,7402,740100685
2018-11-09---2,750-687.50
2018-11-082,7502,7502,7502,750200687.50
2018-11-07---2,735-683.75
2018-11-06---2,735-683.75
2018-11-052,7352,7352,7352,735100683.75
2018-11-022,7352,7352,7352,735100683.75
2018-11-012,7322,7322,7322,732100683
2018-10-312,7282,7282,7282,728100682
2018-10-302,7872,7872,7452,745200686.25
2018-10-292,7862,7872,7862,787500696.75
2018-10-262,7822,7822,7822,782700695.50
2018-10-252,7822,7822,7822,782100695.50
2018-10-24---2,744-686
2018-10-23---2,744-686
2018-10-22---2,744-686
2018-10-192,7432,7442,7432,744900686
2018-10-182,7512,7512,7502,7501,100687.50
2018-10-17---2,750-687.50
2018-10-162,7502,7502,7502,750100687.50
2018-10-152,7492,7492,7492,749100687.25
2018-10-12---2,773-693.25
2018-10-112,7722,7732,7722,773200693.25
2018-10-102,7742,7822,7722,7821,700695.50
2018-10-09---2,745-686.25
2018-10-052,7452,7452,7452,745200686.25
2018-10-042,7422,7422,7422,742100685.50
2018-10-032,7502,7502,6912,741900685.25
2018-10-022,7822,7822,7322,7421,000685.50
2018-10-012,7192,7402,7192,740600685
2018-09-28---2,670-667.50
2018-09-272,6702,6702,6702,670100667.50
2018-09-262,6612,7202,6602,7201,100680
2018-09-252,6622,6622,6602,660800665
2018-09-212,6592,6872,6592,680900670
2018-09-202,6602,6602,6502,6501,500662.50
2018-09-192,6502,6522,6502,6521,200663
2018-09-182,6402,6402,6382,640800660
2018-09-142,6382,6382,6182,618300654.50
2018-09-132,6392,6392,6152,615500653.75
2018-09-122,6212,6212,6202,620200655
2018-09-112,6202,6202,6202,620100655
2018-09-102,6532,6532,6102,6101,500652.50
2018-09-072,6052,6532,6052,653700663.25
2018-09-062,6252,6402,6222,622300655.50
2018-09-05---2,620-655
2018-09-042,6212,6212,6202,620300655
2018-09-032,6212,6212,6212,621100655.25
2018-08-312,6212,6212,6202,620200655
2018-08-302,6012,6512,6012,651300662.75
2018-08-292,6502,6802,6502,680600670
2018-08-282,5952,6002,5952,600400650
2018-08-27---2,590-647.50
2018-08-24---2,590-647.50
2018-08-23---2,590-647.50
2018-08-22---2,590-647.50
2018-08-21---2,590-647.50
2018-08-20---2,590-647.50
2018-08-17---2,590-647.50
2018-08-16---2,590-647.50
2018-08-15---2,590-647.50
2018-08-142,5902,5902,5902,590100647.50
2018-08-132,5902,5902,5902,590100647.50
2018-08-10---2,559-639.75
2018-08-092,5592,5592,5592,559100639.75
2018-08-08---2,560-640
2018-08-07---2,560-640
2018-08-06---2,560-640
2018-08-032,5602,5602,5602,560100640
2018-08-02---2,565-641.25
2018-08-012,5652,5652,5652,565200641.25
2018-07-312,5802,5802,5802,580100645
2018-07-30---2,558-639.50
2018-07-272,5702,5702,5582,558200639.50
2018-07-26---2,597-649.25
2018-07-25---2,597-649.25
2018-07-242,5972,5972,5972,5972,000649.25
2018-07-232,5982,5982,5982,5981,900649.50
2018-07-202,5502,5502,5502,550400637.50
2018-07-192,5702,5702,5702,570100642.50
2018-07-182,5752,5752,5702,570200642.50
2018-07-172,5802,5802,5702,570300642.50
2018-07-13---2,571-642.75
2018-07-122,5712,5712,5712,571100642.75
2018-07-112,5712,5712,5712,571200642.75
2018-07-10---2,571-642.75
2018-07-09---2,571-642.75
2018-07-062,5712,5712,5712,571200642.75
2018-07-052,5702,5902,5702,590400647.50
2018-07-042,5702,5702,5702,570100642.50
2018-07-03---2,560-640
2018-07-02---2,560-640
2018-06-292,5602,5602,5602,560100640
2018-06-28---2,561-640.25
2018-06-27---2,561-640.25
2018-06-26---2,561-640.25
2018-06-252,5602,5612,5602,561400640.25
2018-06-222,5732,5732,5732,573200643.25
2018-06-21---2,573-643.25
2018-06-202,5732,5732,5732,573100643.25
2018-06-192,6152,6152,6152,615100653.75
2018-06-182,6142,6142,6142,614100653.50
2018-06-152,5722,5722,5702,570300642.50
2018-06-142,5742,5742,5722,572400643
2018-06-132,6482,6482,5842,587800646.75
2018-06-122,7402,7652,6322,6493,500662.25
2018-06-11---2,540-635
2018-06-08---2,540-635
2018-06-07---2,540-635
2018-06-06---2,540-635
2018-06-052,5402,5402,5402,540100635
2018-06-042,5992,5992,5492,573500643.25
2018-06-012,5202,5202,5202,520100630
2018-05-312,5302,5302,5302,530100632.50
2018-05-30---2,547-636.75
2018-05-29---2,547-636.75
2018-05-282,5472,5472,5472,547100636.75
2018-05-252,5102,5102,5102,510100627.50
2018-05-24---2,501-625.25
2018-05-232,5012,5012,5012,501400625.25
2018-05-22---2,501-625.25
2018-05-21---2,501-625.25
2018-05-18---2,501-625.25
2018-05-17---2,501-625.25
2018-05-16---2,501-625.25
2018-05-15---2,501-625.25
2018-05-142,5012,5012,5012,501100625.25
2018-05-11---2,501-625.25
2018-05-10---2,501-625.25
2018-05-09---2,501-625.25
2018-05-082,5012,5012,5012,501100625.25
2018-05-072,5402,5402,5402,540100635
2018-05-022,5002,5002,5002,500100625
2018-05-012,5102,5102,5102,510100627.50
2018-04-27---2,560-640
2018-04-262,5612,5612,5602,560300640
2018-04-25---2,602-650.50
2018-04-24---2,602-650.50
2018-04-23---2,602-650.50
2018-04-202,6022,6022,6022,602500650.50
2018-04-19---2,452-613
2018-04-062,4902,4902,4522,452200613
2018-03-272,4902,4902,4802,480300620
2018-03-262,4952,4952,4952,495300623.75
2018-03-232,5402,5402,5302,530200632.50
2018-03-222,5402,5402,5402,540100635
2018-03-202,5402,5402,5402,540200635
2018-03-192,5502,5502,5502,550100637.50
2018-03-162,5602,5602,5602,560100640
2018-03-142,5902,5902,5902,590100647.50
2018-03-132,5902,5902,5902,590100647.50
2018-03-082,5602,5602,5602,560100640
2018-03-022,5602,5602,5602,560100640
2018-02-282,5502,5502,5502,550100637.50
2018-02-262,5402,5402,5402,540100635
2018-02-222,5402,5402,5402,540100635
2018-02-212,5312,5312,5312,531100632.75
2018-02-152,5202,5202,5202,520100630
2018-02-142,5602,5602,5402,540200635
2018-02-132,6562,6562,6562,656100664
2018-02-092,5592,5592,5592,559100639.75
2018-02-072,6002,6002,5072,509700627.25
2018-02-062,4522,4522,4492,449500612.25
2018-02-052,5522,5522,5522,5521,000638
2018-02-022,5982,5982,5972,597200649.25
2018-01-312,5872,5872,5872,587100646.75
2018-01-302,6132,6132,5902,590600647.50
2018-01-292,5852,6502,5852,6485,900662
2018-01-262,6502,7592,6502,7594,500689.75
2018-01-252,6512,6592,6512,6591,700664.75
2018-01-242,6552,6832,6512,653700663.25
2018-01-232,7042,7052,6502,7052,600676.25
2018-01-222,7402,7472,7062,7101,700677.50
2018-01-192,7402,7482,7382,748800687
2018-01-182,7402,7542,7402,743900685.75
2018-01-172,7432,7592,7422,759900689.75
2018-01-162,7572,7632,7522,7631,700690.75
2018-01-152,7552,7782,7552,7781,100694.50
2018-01-122,7402,7552,7372,7551,400688.75
2018-01-112,7402,7402,7402,740200685
2018-01-102,7442,8002,7402,7403,300685
2018-01-092,7002,7402,7002,7401,200685
2018-01-052,6792,7002,6792,7002,100675
2018-01-042,6502,6792,6412,6791,400669.75

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