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
2019-12-302,4772,4872,4772,4869001,243
2019-12-272,4602,4772,4602,4776001,238.50
2019-12-262,4122,4602,4102,4601,3001,230
2019-12-252,4302,4312,4182,4308001,215
2019-12-24---2,480-1,240
2019-12-232,4352,4802,4352,4806001,240
2019-12-202,4492,4492,4492,4491001,224.50
2019-12-192,4482,4482,4422,4425001,221
2019-12-182,4572,4602,4552,4606001,230
2019-12-172,4552,4552,4552,4551001,227.50
2019-12-162,4452,4452,4452,4451001,222.50
2019-12-132,4452,4452,4442,4453001,222.50
2019-12-122,4362,4382,4362,4383001,219
2019-12-11---2,436-1,218
2019-12-102,4202,4362,4202,4362001,218
2019-12-092,4252,4252,4252,4253001,212.50
2019-12-06---2,418-1,209
2019-12-052,4182,4182,4182,4182001,209
2019-12-042,4242,4242,4192,4191,0001,209.50
2019-12-03---2,450-1,225
2019-12-022,4482,4502,4482,4504001,225
2019-11-29---2,415-1,207.50
2019-11-282,4102,4152,4102,4153001,207.50
2019-11-27---2,410-1,205
2019-11-262,4492,4492,4102,4102001,205
2019-11-252,4082,4092,4082,4092001,204.50
2019-11-222,4442,4442,4442,4442001,222
2019-11-212,4502,4512,4502,4515001,225.50
2019-11-202,4502,4502,4502,4501001,225
2019-11-19---2,450-1,225
2019-11-18---2,450-1,225
2019-11-15---2,450-1,225
2019-11-14---2,450-1,225
2019-11-13---2,450-1,225
2019-11-122,4972,4972,4502,4503001,225
2019-11-112,4772,4772,4402,4406001,220
2019-11-082,4472,4472,4002,4002001,200
2019-11-072,3752,4202,3752,4205001,210
2019-11-062,3802,3802,3802,3802001,190
2019-11-052,3802,3802,3802,3801001,190
2019-11-01---2,330-1,165
2019-10-312,3302,3302,3302,3305001,165
2019-10-302,3642,3642,3642,3642001,182
2019-10-29---2,361-1,180.50
2019-10-28---2,361-1,180.50
2019-10-25---2,361-1,180.50
2019-10-24---2,361-1,180.50
2019-10-232,3612,3612,3612,3611001,180.50
2019-10-212,3112,3112,3112,3111001,155.50
2019-10-182,3102,3102,3102,3101001,155
2019-10-17---2,330-1,165
2019-10-16---2,330-1,165
2019-10-15---2,330-1,165
2019-10-112,3302,3302,3302,3302001,165
2019-10-102,3902,3902,3902,3901001,195
2019-10-09---2,390-1,195
2019-10-08---2,390-1,195
2019-10-07---2,390-1,195
2019-10-042,3902,3902,3902,3902001,195
2019-10-032,4492,4492,3902,3901,7001,195
2019-10-022,4002,4002,4002,4001001,200
2019-10-012,3992,3992,3992,3993001,199.50
2019-09-302,3702,3702,3702,3701001,185
2019-09-272,3502,3502,3502,3501001,175
2019-09-262,3202,3202,3202,3203001,160
2019-09-252,3082,3082,3032,3034001,151.50
2019-09-24---2,306-1,153
2019-09-20---2,306-1,153
2019-09-19---2,306-1,153
2019-09-18---2,306-1,153
2019-09-17---2,306-1,153
2019-09-132,3062,3062,3062,3062001,153
2019-09-12---2,271-1,135.50
2019-09-11---2,271-1,135.50
2019-09-102,2542,2712,2542,2712001,135.50
2019-09-09---2,221-1,110.50
2019-09-062,2212,2212,2212,2211001,110.50
2019-09-05---2,222-1,111
2019-09-04---2,222-1,111
2019-09-032,2222,2222,2222,2221001,111
2019-09-022,2222,2222,2222,2221001,111
2019-08-302,1882,1992,1882,1993001,099.50
2019-08-29---2,172-1,086
2019-08-28---2,172-1,086
2019-08-272,1602,1722,1602,1723001,086
2019-08-26---2,160-1,080
2019-08-23---2,160-1,080
2019-08-22---2,160-1,080
2019-08-21---2,160-1,080
2019-08-202,1602,1602,1602,1601001,080
2019-08-192,1502,1502,1502,1502001,075
2019-08-162,1302,1502,1302,1502001,075
2019-08-15---2,129-1,064.50
2019-08-142,1292,1292,1292,1291001,064.50
2019-08-13---2,100-1,050
2019-08-09---2,100-1,050
2019-08-08---2,100-1,050
2019-08-072,1002,1002,1002,1001001,050
2019-08-062,1002,1002,1002,1003001,050
2019-08-05---2,110-1,055
2019-08-02---2,110-1,055
2019-08-012,1002,1102,1002,1106001,055
2019-07-31---2,112-1,056
2019-07-30---2,112-1,056
2019-07-292,1122,1122,1122,1121001,056
2019-07-26---2,110-1,055
2019-07-252,1102,1102,1102,1102001,055
2019-07-24---2,100-1,050
2019-07-23---2,100-1,050
2019-07-22---2,100-1,050
2019-07-19---2,100-1,050
2019-07-18---2,100-1,050
2019-07-17---2,100-1,050
2019-07-162,1002,1002,1002,1001001,050
2019-07-122,1002,1002,1002,1002001,050
2019-07-112,1002,1002,1002,1001001,050
2019-07-10---2,101-1,050.50
2019-07-09---2,101-1,050.50
2019-07-08---2,101-1,050.50
2019-07-052,1492,1492,1012,1012001,050.50
2019-07-04---2,113-1,056.50
2019-07-03---2,113-1,056.50
2019-07-02---2,113-1,056.50
2019-07-01---2,113-1,056.50
2019-06-28---2,113-1,056.50
2019-06-272,1132,1132,1132,1131001,056.50
2019-06-26---2,113-1,056.50
2019-06-25---2,113-1,056.50
2019-06-24---2,113-1,056.50
2019-06-21---2,113-1,056.50
2019-06-202,1132,1132,1132,1131001,056.50
2019-06-19---2,113-1,056.50
2019-06-18---2,113-1,056.50
2019-06-17---2,113-1,056.50
2019-06-14---2,113-1,056.50
2019-06-13---2,113-1,056.50
2019-06-122,1132,1132,1132,1131001,056.50
2019-06-11---2,113-1,056.50
2019-06-102,1202,1202,1132,1133001,056.50
2019-06-072,1592,1592,1592,1591001,079.50
2019-06-062,1272,1592,1272,1593001,079.50
2019-06-05---2,027-1,013.50
2019-06-042,0272,0272,0272,0271001,013.50
2019-06-032,0272,0272,0272,0271001,013.50
2019-05-312,0772,0802,0272,0275001,013.50
2019-05-302,0782,0782,0782,0781001,039
2019-05-292,0792,0792,0792,0791001,039.50
2019-05-282,0782,1002,0782,1002001,050
2019-05-272,0882,0882,0882,0881001,044
2019-05-242,1192,1192,0882,0886001,044
2019-05-232,0882,0882,0882,0882001,044
2019-05-222,1012,1012,0792,0799001,039.50
2019-05-212,1102,1102,1012,1013001,050.50
2019-05-202,1102,1112,1102,1105001,055
2019-05-172,1602,1602,1602,1601001,080
2019-05-16---2,120-1,060
2019-05-15---2,120-1,060
2019-05-142,1202,1202,1202,1201001,060
2019-05-13---2,102-1,051
2019-05-10---2,102-1,051
2019-05-09---2,102-1,051
2019-05-082,1022,1022,1022,1021001,051
2019-05-072,1032,1032,0982,0985001,049
2019-04-262,1482,1482,1472,1485001,074
2019-04-252,1202,1202,1202,1201001,060
2019-04-24---2,070-1,035
2019-04-232,0702,0702,0702,0701001,035
2019-04-22---2,062-1,031
2019-04-19---2,062-1,031
2019-04-182,0702,1002,0622,0628001,031
2019-04-17---2,085-1,042.50
2019-04-16---2,085-1,042.50
2019-04-15---2,085-1,042.50
2019-04-12---2,085-1,042.50
2019-04-112,1042,1042,0842,0853001,042.50
2019-04-10---2,154-1,077
2019-04-09---2,154-1,077
2019-04-082,1542,1542,1542,1542001,077
2019-04-052,1402,1402,1402,1401001,070
2019-04-04---2,100-1,050
2019-04-032,0502,1002,0502,1002001,050
2019-04-022,0872,0872,0452,0451,1001,022.50
2019-04-012,0872,1372,0872,0876001,043.50
2019-03-29---2,137-1,068.50
2019-03-282,1132,1372,1132,1374001,068.50
2019-03-272,1382,1382,1382,1381001,069
2019-03-262,0952,0952,0902,0902001,045
2019-03-252,1022,1022,1022,1021001,051
2019-03-222,1132,1132,1022,1028001,051
2019-03-202,1202,1202,1202,1202001,060
2019-03-192,1352,1352,1142,1151,7001,057.50
2019-03-182,1722,1852,1012,1353,5001,067.50
2019-03-152,3002,3502,3002,3502,4001,175
2019-03-142,2502,3102,2502,3108001,155
2019-03-132,2792,2792,2502,2504001,125
2019-03-122,1602,2122,1602,2121,0001,106
2019-03-112,1602,1602,1602,1601001,080
2019-03-082,1792,1792,1792,1792001,089.50
2019-03-072,1632,1702,1622,1623001,081
2019-03-06---2,163-1,081.50
2019-03-05---2,163-1,081.50
2019-03-04---2,163-1,081.50
2019-03-012,1382,1632,1382,1633001,081.50
2019-02-282,1162,1202,1072,1205001,060
2019-02-272,1302,1502,1302,1506001,075
2019-02-262,1032,1692,1032,1193001,059.50
2019-02-252,1502,1502,0882,0881,2001,044
2019-02-222,1582,1582,1522,1524001,076
2019-02-21---2,152-1,076
2019-02-202,1522,1522,1522,1523001,076
2019-02-192,1782,2102,1782,1825001,091
2019-02-182,1802,1802,1802,1801001,090
2019-02-152,1772,1782,1772,1782001,089
2019-02-142,1902,2002,1652,1655001,082.50
2019-02-132,1522,1582,1512,1583001,079
2019-02-122,1502,1502,1002,1508001,075
2019-02-082,1522,1522,1522,1521001,076
2019-02-07---2,181-1,090.50
2019-02-062,1812,1812,1812,1811001,090.50
2019-02-05---2,158-1,079
2019-02-042,1572,1602,1542,1586001,079
2019-02-012,2162,2202,1492,1542,0001,077
2019-01-312,2702,3142,2152,2601,1001,130
2019-01-302,2812,3152,2802,3159001,157.50
2019-01-292,2632,3322,2632,2814,1001,140.50
2019-01-282,4522,5412,4522,5033,2001,251.50
2019-01-252,4322,4722,4322,4721,6001,236
2019-01-242,4452,4732,4312,4731,8001,236.50
2019-01-232,4532,4742,4532,4741,1001,237
2019-01-222,4632,4992,4532,4538001,226.50
2019-01-212,4782,4782,4702,4708001,235
2019-01-182,4452,4822,4302,4821,8001,241
2019-01-172,4702,4702,4502,4501,2001,225
2019-01-162,4752,4832,4752,4833001,241.50
2019-01-152,4712,4752,4692,4759001,237.50
2019-01-112,5062,5062,4902,5051,2001,252.50
2019-01-102,5372,5372,5062,5061,2001,253
2019-01-092,5152,5402,5072,5401,3001,270
2019-01-082,5202,5202,5162,5162001,258
2019-01-072,5502,5682,5492,5681,3001,284
2019-01-042,5022,5022,4602,5008001,250

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