1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2019年

7878 (株)光・彩 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4772,4872,4772,486900621.50
2019-12-272,4602,4772,4602,477600619.25
2019-12-262,4122,4602,4102,4601,300615
2019-12-252,4302,4312,4182,430800607.50
2019-12-24---2,480-620
2019-12-232,4352,4802,4352,480600620
2019-12-202,4492,4492,4492,449100612.25
2019-12-192,4482,4482,4422,442500610.50
2019-12-182,4572,4602,4552,460600615
2019-12-172,4552,4552,4552,455100613.75
2019-12-162,4452,4452,4452,445100611.25
2019-12-132,4452,4452,4442,445300611.25
2019-12-122,4362,4382,4362,438300609.50
2019-12-11---2,436-609
2019-12-102,4202,4362,4202,436200609
2019-12-092,4252,4252,4252,425300606.25
2019-12-06---2,418-604.50
2019-12-052,4182,4182,4182,418200604.50
2019-12-042,4242,4242,4192,4191,000604.75
2019-12-03---2,450-612.50
2019-12-022,4482,4502,4482,450400612.50
2019-11-29---2,415-603.75
2019-11-282,4102,4152,4102,415300603.75
2019-11-27---2,410-602.50
2019-11-262,4492,4492,4102,410200602.50
2019-11-252,4082,4092,4082,409200602.25
2019-11-222,4442,4442,4442,444200611
2019-11-212,4502,4512,4502,451500612.75
2019-11-202,4502,4502,4502,450100612.50
2019-11-19---2,450-612.50
2019-11-18---2,450-612.50
2019-11-15---2,450-612.50
2019-11-14---2,450-612.50
2019-11-13---2,450-612.50
2019-11-122,4972,4972,4502,450300612.50
2019-11-112,4772,4772,4402,440600610
2019-11-082,4472,4472,4002,400200600
2019-11-072,3752,4202,3752,420500605
2019-11-062,3802,3802,3802,380200595
2019-11-052,3802,3802,3802,380100595
2019-11-01---2,330-582.50
2019-10-312,3302,3302,3302,330500582.50
2019-10-302,3642,3642,3642,364200591
2019-10-29---2,361-590.25
2019-10-28---2,361-590.25
2019-10-25---2,361-590.25
2019-10-24---2,361-590.25
2019-10-232,3612,3612,3612,361100590.25
2019-10-212,3112,3112,3112,311100577.75
2019-10-182,3102,3102,3102,310100577.50
2019-10-17---2,330-582.50
2019-10-16---2,330-582.50
2019-10-15---2,330-582.50
2019-10-112,3302,3302,3302,330200582.50
2019-10-102,3902,3902,3902,390100597.50
2019-10-09---2,390-597.50
2019-10-08---2,390-597.50
2019-10-07---2,390-597.50
2019-10-042,3902,3902,3902,390200597.50
2019-10-032,4492,4492,3902,3901,700597.50
2019-10-022,4002,4002,4002,400100600
2019-10-012,3992,3992,3992,399300599.75
2019-09-302,3702,3702,3702,370100592.50
2019-09-272,3502,3502,3502,350100587.50
2019-09-262,3202,3202,3202,320300580
2019-09-252,3082,3082,3032,303400575.75
2019-09-24---2,306-576.50
2019-09-20---2,306-576.50
2019-09-19---2,306-576.50
2019-09-18---2,306-576.50
2019-09-17---2,306-576.50
2019-09-132,3062,3062,3062,306200576.50
2019-09-12---2,271-567.75
2019-09-11---2,271-567.75
2019-09-102,2542,2712,2542,271200567.75
2019-09-09---2,221-555.25
2019-09-062,2212,2212,2212,221100555.25
2019-09-05---2,222-555.50
2019-09-04---2,222-555.50
2019-09-032,2222,2222,2222,222100555.50
2019-09-022,2222,2222,2222,222100555.50
2019-08-302,1882,1992,1882,199300549.75
2019-08-29---2,172-543
2019-08-28---2,172-543
2019-08-272,1602,1722,1602,172300543
2019-08-26---2,160-540
2019-08-23---2,160-540
2019-08-22---2,160-540
2019-08-21---2,160-540
2019-08-202,1602,1602,1602,160100540
2019-08-192,1502,1502,1502,150200537.50
2019-08-162,1302,1502,1302,150200537.50
2019-08-15---2,129-532.25
2019-08-142,1292,1292,1292,129100532.25
2019-08-13---2,100-525
2019-08-09---2,100-525
2019-08-08---2,100-525
2019-08-072,1002,1002,1002,100100525
2019-08-062,1002,1002,1002,100300525
2019-08-05---2,110-527.50
2019-08-02---2,110-527.50
2019-08-012,1002,1102,1002,110600527.50
2019-07-31---2,112-528
2019-07-30---2,112-528
2019-07-292,1122,1122,1122,112100528
2019-07-26---2,110-527.50
2019-07-252,1102,1102,1102,110200527.50
2019-07-24---2,100-525
2019-07-23---2,100-525
2019-07-22---2,100-525
2019-07-19---2,100-525
2019-07-18---2,100-525
2019-07-17---2,100-525
2019-07-162,1002,1002,1002,100100525
2019-07-122,1002,1002,1002,100200525
2019-07-112,1002,1002,1002,100100525
2019-07-10---2,101-525.25
2019-07-09---2,101-525.25
2019-07-08---2,101-525.25
2019-07-052,1492,1492,1012,101200525.25
2019-07-04---2,113-528.25
2019-07-03---2,113-528.25
2019-07-02---2,113-528.25
2019-07-01---2,113-528.25
2019-06-28---2,113-528.25
2019-06-272,1132,1132,1132,113100528.25
2019-06-26---2,113-528.25
2019-06-25---2,113-528.25
2019-06-24---2,113-528.25
2019-06-21---2,113-528.25
2019-06-202,1132,1132,1132,113100528.25
2019-06-19---2,113-528.25
2019-06-18---2,113-528.25
2019-06-17---2,113-528.25
2019-06-14---2,113-528.25
2019-06-13---2,113-528.25
2019-06-122,1132,1132,1132,113100528.25
2019-06-11---2,113-528.25
2019-06-102,1202,1202,1132,113300528.25
2019-06-072,1592,1592,1592,159100539.75
2019-06-062,1272,1592,1272,159300539.75
2019-06-05---2,027-506.75
2019-06-042,0272,0272,0272,027100506.75
2019-06-032,0272,0272,0272,027100506.75
2019-05-312,0772,0802,0272,027500506.75
2019-05-302,0782,0782,0782,078100519.50
2019-05-292,0792,0792,0792,079100519.75
2019-05-282,0782,1002,0782,100200525
2019-05-272,0882,0882,0882,088100522
2019-05-242,1192,1192,0882,088600522
2019-05-232,0882,0882,0882,088200522
2019-05-222,1012,1012,0792,079900519.75
2019-05-212,1102,1102,1012,101300525.25
2019-05-202,1102,1112,1102,110500527.50
2019-05-172,1602,1602,1602,160100540
2019-05-16---2,120-530
2019-05-15---2,120-530
2019-05-142,1202,1202,1202,120100530
2019-05-13---2,102-525.50
2019-05-10---2,102-525.50
2019-05-09---2,102-525.50
2019-05-082,1022,1022,1022,102100525.50
2019-05-072,1032,1032,0982,098500524.50
2019-04-262,1482,1482,1472,148500537
2019-04-252,1202,1202,1202,120100530
2019-04-24---2,070-517.50
2019-04-232,0702,0702,0702,070100517.50
2019-04-22---2,062-515.50
2019-04-19---2,062-515.50
2019-04-182,0702,1002,0622,062800515.50
2019-04-17---2,085-521.25
2019-04-16---2,085-521.25
2019-04-15---2,085-521.25
2019-04-12---2,085-521.25
2019-04-112,1042,1042,0842,085300521.25
2019-04-10---2,154-538.50
2019-04-09---2,154-538.50
2019-04-082,1542,1542,1542,154200538.50
2019-04-052,1402,1402,1402,140100535
2019-04-04---2,100-525
2019-04-032,0502,1002,0502,100200525
2019-04-022,0872,0872,0452,0451,100511.25
2019-04-012,0872,1372,0872,087600521.75
2019-03-29---2,137-534.25
2019-03-282,1132,1372,1132,137400534.25
2019-03-272,1382,1382,1382,138100534.50
2019-03-262,0952,0952,0902,090200522.50
2019-03-252,1022,1022,1022,102100525.50
2019-03-222,1132,1132,1022,102800525.50
2019-03-202,1202,1202,1202,120200530
2019-03-192,1352,1352,1142,1151,700528.75
2019-03-182,1722,1852,1012,1353,500533.75
2019-03-152,3002,3502,3002,3502,400587.50
2019-03-142,2502,3102,2502,310800577.50
2019-03-132,2792,2792,2502,250400562.50
2019-03-122,1602,2122,1602,2121,000553
2019-03-112,1602,1602,1602,160100540
2019-03-082,1792,1792,1792,179200544.75
2019-03-072,1632,1702,1622,162300540.50
2019-03-06---2,163-540.75
2019-03-05---2,163-540.75
2019-03-04---2,163-540.75
2019-03-012,1382,1632,1382,163300540.75
2019-02-282,1162,1202,1072,120500530
2019-02-272,1302,1502,1302,150600537.50
2019-02-262,1032,1692,1032,119300529.75
2019-02-252,1502,1502,0882,0881,200522
2019-02-222,1582,1582,1522,152400538
2019-02-21---2,152-538
2019-02-202,1522,1522,1522,152300538
2019-02-192,1782,2102,1782,182500545.50
2019-02-182,1802,1802,1802,180100545
2019-02-152,1772,1782,1772,178200544.50
2019-02-142,1902,2002,1652,165500541.25
2019-02-132,1522,1582,1512,158300539.50
2019-02-122,1502,1502,1002,150800537.50
2019-02-082,1522,1522,1522,152100538
2019-02-07---2,181-545.25
2019-02-062,1812,1812,1812,181100545.25
2019-02-05---2,158-539.50
2019-02-042,1572,1602,1542,158600539.50
2019-02-012,2162,2202,1492,1542,000538.50
2019-01-312,2702,3142,2152,2601,100565
2019-01-302,2812,3152,2802,315900578.75
2019-01-292,2632,3322,2632,2814,100570.25
2019-01-282,4522,5412,4522,5033,200625.75
2019-01-252,4322,4722,4322,4721,600618
2019-01-242,4452,4732,4312,4731,800618.25
2019-01-232,4532,4742,4532,4741,100618.50
2019-01-222,4632,4992,4532,453800613.25
2019-01-212,4782,4782,4702,470800617.50
2019-01-182,4452,4822,4302,4821,800620.50
2019-01-172,4702,4702,4502,4501,200612.50
2019-01-162,4752,4832,4752,483300620.75
2019-01-152,4712,4752,4692,475900618.75
2019-01-112,5062,5062,4902,5051,200626.25
2019-01-102,5372,5372,5062,5061,200626.50
2019-01-092,5152,5402,5072,5401,300635
2019-01-082,5202,5202,5162,516200629
2019-01-072,5502,5682,5492,5681,300642
2019-01-042,5022,5022,4602,500800625

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