1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2020年

7878 (株)光・彩 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5942,6742,5942,6741,3001,337
2020-12-292,6492,6602,5762,5941,5001,297
2020-12-282,5042,5542,5042,5054001,252.50
2020-12-252,4972,4972,4972,4971001,248.50
2020-12-242,5012,5012,4942,4945001,247
2020-12-232,5202,5212,5202,5215001,260.50
2020-12-222,5702,5702,5702,5704001,285
2020-12-212,5332,5702,5332,5704001,285
2020-12-182,4822,4902,4822,4834001,241.50
2020-12-172,5002,5002,4802,4802001,240
2020-12-16---2,529-1,264.50
2020-12-152,5292,5292,5292,5291001,264.50
2020-12-142,5292,5292,4792,4792001,239.50
2020-12-112,5802,5802,5792,5792001,289.50
2020-12-102,5792,5792,5792,5791001,289.50
2020-12-092,5802,5802,5802,5801001,290
2020-12-082,5002,6002,5002,6002001,300
2020-12-072,6602,7502,6502,6501,8001,325
2020-12-04---2,417-1,208.50
2020-12-03---2,417-1,208.50
2020-12-022,4172,4172,4172,4176001,208.50
2020-12-012,3672,3672,3672,3671001,183.50
2020-11-302,3012,3512,3012,3512001,175.50
2020-11-272,2922,2922,2852,2929001,146
2020-11-26---2,326-1,163
2020-11-25---2,326-1,163
2020-11-242,3012,3262,3012,3262001,163
2020-11-202,3552,3552,3402,3401,3001,170
2020-11-192,3492,3542,3492,3544001,177
2020-11-182,3442,3452,3442,3452001,172.50
2020-11-172,2952,2952,2952,2951001,147.50
2020-11-162,2832,3202,2832,3201,3001,160
2020-11-13---2,277-1,138.50
2020-11-122,2772,2772,2772,2771001,138.50
2020-11-112,2792,2792,2782,2783001,139
2020-11-102,2772,2772,2772,2771001,138.50
2020-11-092,2512,2512,2512,2514001,125.50
2020-11-06---2,251-1,125.50
2020-11-05---2,251-1,125.50
2020-11-04---2,251-1,125.50
2020-11-022,2962,2962,2502,2515001,125.50
2020-10-302,2962,2962,2462,2463001,123
2020-10-292,2962,2962,2462,2462001,123
2020-10-28---2,297-1,148.50
2020-10-272,2972,2972,2972,2974001,148.50
2020-10-262,2282,2312,2282,2312001,115.50
2020-10-232,3282,3282,3282,3281001,164
2020-10-222,2512,2512,2512,2512001,125.50
2020-10-212,2962,2962,2652,2652001,132.50
2020-10-202,2502,2502,2502,2502001,125
2020-10-19---2,250-1,125
2020-10-162,2702,2702,2502,2504001,125
2020-10-152,2702,2702,2702,2701001,135
2020-10-142,2612,2612,2612,2613001,130.50
2020-10-13---2,261-1,130.50
2020-10-12---2,261-1,130.50
2020-10-092,2612,2612,2612,2611001,130.50
2020-10-082,3152,3152,2112,2156001,107.50
2020-10-072,3102,3752,3102,3116001,155.50
2020-10-062,3102,3102,3102,3102001,155
2020-10-052,3002,3002,2502,2741,5001,137
2020-10-022,3492,3492,3492,3492001,174.50
2020-09-302,2972,3002,2972,3006001,150
2020-09-292,2002,2472,2002,2474001,123.50
2020-09-282,1552,1562,1552,1567001,078
2020-09-25---2,155-1,077.50
2020-09-24---2,155-1,077.50
2020-09-232,1552,1552,1552,1554001,077.50
2020-09-182,1602,1602,1602,1601001,080
2020-09-172,1752,1752,1322,1323001,066
2020-09-162,3022,3022,1502,1501,0001,075
2020-09-152,1312,2482,1312,2489001,124
2020-09-142,3502,3502,2302,3291,4001,164.50
2020-09-112,2502,7502,1502,2508,9001,125
2020-09-102,1502,2502,1502,2509001,125
2020-09-092,0702,1002,0702,1003001,050
2020-09-082,0062,0062,0012,0012001,000.50
2020-09-07---2,006-1,003
2020-09-04---2,006-1,003
2020-09-03---2,006-1,003
2020-09-021,9822,0061,9822,0062001,003
2020-09-01---1,985-992.50
2020-08-311,9881,9891,9851,985500992.50
2020-08-282,0012,0011,9991,999300999.50
2020-08-272,0102,0931,9602,0142,0001,007
2020-08-261,9501,9701,9501,970800985
2020-08-251,9701,9701,9701,970300985
2020-08-241,9451,9701,9001,970900985
2020-08-21---1,945-972.50
2020-08-201,9701,9701,9451,945400972.50
2020-08-191,9701,9701,9701,970100985
2020-08-18---1,948-974
2020-08-171,9481,9481,9481,948100974
2020-08-141,9481,9481,9481,948100974
2020-08-13---1,948-974
2020-08-12---1,948-974
2020-08-11---1,948-974
2020-08-07---1,948-974
2020-08-061,9481,9481,9481,948100974
2020-08-05---1,953-976.50
2020-08-04---1,998-999
2020-08-03---1,998-999
2020-07-312,0012,0011,9981,998400999
2020-07-30---2,010-1,005
2020-07-292,0012,0102,0012,0103001,005
2020-07-28---2,050-1,025
2020-07-27---2,050-1,025
2020-07-22---2,050-1,025
2020-07-21---2,050-1,025
2020-07-20---2,050-1,025
2020-07-172,0502,0512,0502,0503001,025
2020-07-16---2,100-1,050
2020-07-15---2,100-1,050
2020-07-14---2,100-1,050
2020-07-132,1002,1002,1002,1001001,050
2020-07-10---2,100-1,050
2020-07-092,0832,1002,0832,1003001,050
2020-07-082,0832,0832,0832,0831001,041.50
2020-07-07---2,088-1,044
2020-07-062,0882,0882,0882,0881001,044
2020-07-03---1,998-999
2020-07-022,0172,0171,9981,998500999
2020-07-012,0822,0822,0672,0673001,033.50
2020-06-302,0802,0802,0802,0801001,040
2020-06-29---2,086-1,043
2020-06-26---2,086-1,043
2020-06-252,0792,1002,0752,0868001,043
2020-06-24---2,125-1,062.50
2020-06-232,1402,1402,1252,1253001,062.50
2020-06-222,1402,1402,1402,1401001,070
2020-06-19---2,110-1,055
2020-06-18---2,110-1,055
2020-06-17---2,110-1,055
2020-06-16---2,110-1,055
2020-06-15---2,110-1,055
2020-06-122,1042,1112,0542,1105001,055
2020-06-112,1452,1952,1112,1361,3001,068
2020-06-102,2462,2512,1952,2451,1001,122.50
2020-06-092,2482,2482,2472,2474001,123.50
2020-06-082,2502,2992,2502,2503001,125
2020-06-05---2,250-1,125
2020-06-042,2222,2502,2052,2508001,125
2020-06-032,3172,3172,3012,3014001,150.50
2020-06-022,1022,3792,1022,2672,3001,133.50
2020-06-012,1102,1102,0952,1021,0001,051
2020-05-292,2502,2852,1502,1607001,080
2020-05-282,0982,1002,0982,1006001,050
2020-05-272,0792,0802,0792,0807001,040
2020-05-261,9801,9801,9801,980100990
2020-05-252,0012,0012,0012,0011001,000.50
2020-05-22---2,000-1,000
2020-05-211,9502,0421,9502,0001,0001,000
2020-05-201,9792,0001,9492,0008001,000
2020-05-191,9021,9481,9021,948600974
2020-05-18---1,980-990
2020-05-151,9821,9821,9801,980300990
2020-05-141,9851,9851,9851,985200992.50
2020-05-131,9901,9901,9901,990100995
2020-05-121,9602,0101,9601,9901,100995
2020-05-111,9841,9841,9441,944400972
2020-05-081,9101,9491,9101,949200974.50
2020-05-071,9101,9101,8701,870400935
2020-05-011,9501,9501,9501,950100975
2020-04-302,0002,0001,9501,950900975
2020-04-281,9001,9001,9001,900100950
2020-04-271,8901,8991,8901,899400949.50
2020-04-241,8401,8401,8401,840100920
2020-04-231,8541,8541,8541,854100927
2020-04-22---1,910-955
2020-04-211,8401,9101,8001,910600955
2020-04-201,8401,8401,8401,840200920
2020-04-171,8401,8401,8021,802500901
2020-04-161,8991,8991,8191,840300920
2020-04-15---1,900-950
2020-04-141,9001,9001,9001,900100950
2020-04-131,9001,9001,9001,900200950
2020-04-101,8001,9801,8001,900600950
2020-04-091,7601,7601,7601,760100880
2020-04-081,6211,6511,6211,650500825
2020-04-07---1,610-805
2020-04-06---1,610-805
2020-04-031,6501,6501,6101,610200805
2020-04-021,6101,6101,6001,600200800
2020-04-011,6301,6691,6211,630700815
2020-03-311,7001,7001,6701,670200835
2020-03-301,6901,6901,6901,690400845
2020-03-27---1,800-900
2020-03-261,6201,8301,6201,800400900
2020-03-251,7001,7001,7001,700200850
2020-03-241,4811,5701,4801,5301,000765
2020-03-231,4801,4801,4511,451300725.50
2020-03-191,5251,5251,4601,460600730
2020-03-181,5601,6391,5601,599700799.50
2020-03-171,5001,6001,5001,5451,600772.50
2020-03-161,6001,6351,5311,5781,100789
2020-03-131,6301,6301,6301,630500815
2020-03-121,7811,8091,6601,7001,700850
2020-03-111,8611,8611,7811,821700910.50
2020-03-101,8401,9011,7811,901600950.50
2020-03-092,0002,0001,8001,8801,600940
2020-03-062,1292,1292,1292,1291,2001,064.50
2020-03-05---2,179-1,089.50
2020-03-042,1002,1792,0802,1797001,089.50
2020-03-032,2282,2282,1302,1301,4001,065
2020-03-022,1502,3282,0802,3281,8001,164
2020-02-282,2152,2152,0772,1301,8001,065
2020-02-272,4212,4212,2302,2972,1001,148.50
2020-02-262,5002,5502,3932,4212,1001,210.50
2020-02-252,5302,5302,4362,5032,2001,251.50
2020-02-212,5632,7002,5402,6354,5001,317.50
2020-02-202,5703,0102,5452,59915,4001,299.50
2020-02-192,5812,5812,5602,5658001,282.50
2020-02-182,6302,6312,6302,6313001,315.50
2020-02-172,6512,6822,5502,5801,1001,290
2020-02-142,6102,6302,5712,6019001,300.50
2020-02-132,7002,7002,6132,6311,8001,315.50
2020-02-122,7162,7342,6512,7011,5001,350.50
2020-02-102,8102,8102,6502,6663,0001,333
2020-02-072,8182,9402,8102,8101,6001,405
2020-02-062,9652,9682,8802,9681,4001,484
2020-02-052,9323,0602,9322,9652,3001,482.50
2020-02-043,1203,1203,1203,1203001,560
2020-02-033,0503,1202,8803,1202,9001,560
2020-01-313,1603,3703,0553,2606,0001,630
2020-01-303,1603,3003,0003,30011,0001,650
2020-01-293,7053,7753,4503,48018,3001,740
2020-01-283,2804,0153,2703,98520,5001,992.50
2020-01-273,2303,4553,2103,3158,4001,657.50
2020-01-243,8403,8403,4903,49054,3001,745
2020-01-234,0504,1903,9004,19069,2002,095
2020-01-223,0353,4903,0353,49010,8001,745
2020-01-213,0203,0502,9902,9904,7001,495
2020-01-203,3853,4403,0503,0957,5001,547.50
2020-01-173,2053,4603,0753,3857,9001,692.50
2020-01-163,4203,5003,1853,21014,2001,605
2020-01-154,4854,4853,3503,45056,2001,725
2020-01-143,7853,7853,7853,7853,8001,892.50
2020-01-102,5853,0852,5853,0859,3001,542.50
2020-01-092,5612,5832,5612,5836001,291.50
2020-01-082,5402,5542,5402,5541,1001,277
2020-01-072,5392,5472,5132,5471,3001,273.50
2020-01-062,5002,5462,4862,5461,9001,273

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