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
2020-12-302,5942,6742,5942,6741,300668.50
2020-12-292,6492,6602,5762,5941,500648.50
2020-12-282,5042,5542,5042,505400626.25
2020-12-252,4972,4972,4972,497100624.25
2020-12-242,5012,5012,4942,494500623.50
2020-12-232,5202,5212,5202,521500630.25
2020-12-222,5702,5702,5702,570400642.50
2020-12-212,5332,5702,5332,570400642.50
2020-12-182,4822,4902,4822,483400620.75
2020-12-172,5002,5002,4802,480200620
2020-12-16---2,529-632.25
2020-12-152,5292,5292,5292,529100632.25
2020-12-142,5292,5292,4792,479200619.75
2020-12-112,5802,5802,5792,579200644.75
2020-12-102,5792,5792,5792,579100644.75
2020-12-092,5802,5802,5802,580100645
2020-12-082,5002,6002,5002,600200650
2020-12-072,6602,7502,6502,6501,800662.50
2020-12-04---2,417-604.25
2020-12-03---2,417-604.25
2020-12-022,4172,4172,4172,417600604.25
2020-12-012,3672,3672,3672,367100591.75
2020-11-302,3012,3512,3012,351200587.75
2020-11-272,2922,2922,2852,292900573
2020-11-26---2,326-581.50
2020-11-25---2,326-581.50
2020-11-242,3012,3262,3012,326200581.50
2020-11-202,3552,3552,3402,3401,300585
2020-11-192,3492,3542,3492,354400588.50
2020-11-182,3442,3452,3442,345200586.25
2020-11-172,2952,2952,2952,295100573.75
2020-11-162,2832,3202,2832,3201,300580
2020-11-13---2,277-569.25
2020-11-122,2772,2772,2772,277100569.25
2020-11-112,2792,2792,2782,278300569.50
2020-11-102,2772,2772,2772,277100569.25
2020-11-092,2512,2512,2512,251400562.75
2020-11-06---2,251-562.75
2020-11-05---2,251-562.75
2020-11-04---2,251-562.75
2020-11-022,2962,2962,2502,251500562.75
2020-10-302,2962,2962,2462,246300561.50
2020-10-292,2962,2962,2462,246200561.50
2020-10-28---2,297-574.25
2020-10-272,2972,2972,2972,297400574.25
2020-10-262,2282,2312,2282,231200557.75
2020-10-232,3282,3282,3282,328100582
2020-10-222,2512,2512,2512,251200562.75
2020-10-212,2962,2962,2652,265200566.25
2020-10-202,2502,2502,2502,250200562.50
2020-10-19---2,250-562.50
2020-10-162,2702,2702,2502,250400562.50
2020-10-152,2702,2702,2702,270100567.50
2020-10-142,2612,2612,2612,261300565.25
2020-10-13---2,261-565.25
2020-10-12---2,261-565.25
2020-10-092,2612,2612,2612,261100565.25
2020-10-082,3152,3152,2112,215600553.75
2020-10-072,3102,3752,3102,311600577.75
2020-10-062,3102,3102,3102,310200577.50
2020-10-052,3002,3002,2502,2741,500568.50
2020-10-022,3492,3492,3492,349200587.25
2020-09-302,2972,3002,2972,300600575
2020-09-292,2002,2472,2002,247400561.75
2020-09-282,1552,1562,1552,156700539
2020-09-25---2,155-538.75
2020-09-24---2,155-538.75
2020-09-232,1552,1552,1552,155400538.75
2020-09-182,1602,1602,1602,160100540
2020-09-172,1752,1752,1322,132300533
2020-09-162,3022,3022,1502,1501,000537.50
2020-09-152,1312,2482,1312,248900562
2020-09-142,3502,3502,2302,3291,400582.25
2020-09-112,2502,7502,1502,2508,900562.50
2020-09-102,1502,2502,1502,250900562.50
2020-09-092,0702,1002,0702,100300525
2020-09-082,0062,0062,0012,001200500.25
2020-09-07---2,006-501.50
2020-09-04---2,006-501.50
2020-09-03---2,006-501.50
2020-09-021,9822,0061,9822,006200501.50
2020-09-01---1,985-496.25
2020-08-311,9881,9891,9851,985500496.25
2020-08-282,0012,0011,9991,999300499.75
2020-08-272,0102,0931,9602,0142,000503.50
2020-08-261,9501,9701,9501,970800492.50
2020-08-251,9701,9701,9701,970300492.50
2020-08-241,9451,9701,9001,970900492.50
2020-08-21---1,945-486.25
2020-08-201,9701,9701,9451,945400486.25
2020-08-191,9701,9701,9701,970100492.50
2020-08-18---1,948-487
2020-08-171,9481,9481,9481,948100487
2020-08-141,9481,9481,9481,948100487
2020-08-13---1,948-487
2020-08-12---1,948-487
2020-08-11---1,948-487
2020-08-07---1,948-487
2020-08-061,9481,9481,9481,948100487
2020-08-05---1,953-488.25
2020-08-04---1,998-499.50
2020-08-03---1,998-499.50
2020-07-312,0012,0011,9981,998400499.50
2020-07-30---2,010-502.50
2020-07-292,0012,0102,0012,010300502.50
2020-07-28---2,050-512.50
2020-07-27---2,050-512.50
2020-07-22---2,050-512.50
2020-07-21---2,050-512.50
2020-07-20---2,050-512.50
2020-07-172,0502,0512,0502,050300512.50
2020-07-16---2,100-525
2020-07-15---2,100-525
2020-07-14---2,100-525
2020-07-132,1002,1002,1002,100100525
2020-07-10---2,100-525
2020-07-092,0832,1002,0832,100300525
2020-07-082,0832,0832,0832,083100520.75
2020-07-07---2,088-522
2020-07-062,0882,0882,0882,088100522
2020-07-03---1,998-499.50
2020-07-022,0172,0171,9981,998500499.50
2020-07-012,0822,0822,0672,067300516.75
2020-06-302,0802,0802,0802,080100520
2020-06-29---2,086-521.50
2020-06-26---2,086-521.50
2020-06-252,0792,1002,0752,086800521.50
2020-06-24---2,125-531.25
2020-06-232,1402,1402,1252,125300531.25
2020-06-222,1402,1402,1402,140100535
2020-06-19---2,110-527.50
2020-06-18---2,110-527.50
2020-06-17---2,110-527.50
2020-06-16---2,110-527.50
2020-06-15---2,110-527.50
2020-06-122,1042,1112,0542,110500527.50
2020-06-112,1452,1952,1112,1361,300534
2020-06-102,2462,2512,1952,2451,100561.25
2020-06-092,2482,2482,2472,247400561.75
2020-06-082,2502,2992,2502,250300562.50
2020-06-05---2,250-562.50
2020-06-042,2222,2502,2052,250800562.50
2020-06-032,3172,3172,3012,301400575.25
2020-06-022,1022,3792,1022,2672,300566.75
2020-06-012,1102,1102,0952,1021,000525.50
2020-05-292,2502,2852,1502,160700540
2020-05-282,0982,1002,0982,100600525
2020-05-272,0792,0802,0792,080700520
2020-05-261,9801,9801,9801,980100495
2020-05-252,0012,0012,0012,001100500.25
2020-05-22---2,000-500
2020-05-211,9502,0421,9502,0001,000500
2020-05-201,9792,0001,9492,000800500
2020-05-191,9021,9481,9021,948600487
2020-05-18---1,980-495
2020-05-151,9821,9821,9801,980300495
2020-05-141,9851,9851,9851,985200496.25
2020-05-131,9901,9901,9901,990100497.50
2020-05-121,9602,0101,9601,9901,100497.50
2020-05-111,9841,9841,9441,944400486
2020-05-081,9101,9491,9101,949200487.25
2020-05-071,9101,9101,8701,870400467.50
2020-05-011,9501,9501,9501,950100487.50
2020-04-302,0002,0001,9501,950900487.50
2020-04-281,9001,9001,9001,900100475
2020-04-271,8901,8991,8901,899400474.75
2020-04-241,8401,8401,8401,840100460
2020-04-231,8541,8541,8541,854100463.50
2020-04-22---1,910-477.50
2020-04-211,8401,9101,8001,910600477.50
2020-04-201,8401,8401,8401,840200460
2020-04-171,8401,8401,8021,802500450.50
2020-04-161,8991,8991,8191,840300460
2020-04-15---1,900-475
2020-04-141,9001,9001,9001,900100475
2020-04-131,9001,9001,9001,900200475
2020-04-101,8001,9801,8001,900600475
2020-04-091,7601,7601,7601,760100440
2020-04-081,6211,6511,6211,650500412.50
2020-04-07---1,610-402.50
2020-04-06---1,610-402.50
2020-04-031,6501,6501,6101,610200402.50
2020-04-021,6101,6101,6001,600200400
2020-04-011,6301,6691,6211,630700407.50
2020-03-311,7001,7001,6701,670200417.50
2020-03-301,6901,6901,6901,690400422.50
2020-03-27---1,800-450
2020-03-261,6201,8301,6201,800400450
2020-03-251,7001,7001,7001,700200425
2020-03-241,4811,5701,4801,5301,000382.50
2020-03-231,4801,4801,4511,451300362.75
2020-03-191,5251,5251,4601,460600365
2020-03-181,5601,6391,5601,599700399.75
2020-03-171,5001,6001,5001,5451,600386.25
2020-03-161,6001,6351,5311,5781,100394.50
2020-03-131,6301,6301,6301,630500407.50
2020-03-121,7811,8091,6601,7001,700425
2020-03-111,8611,8611,7811,821700455.25
2020-03-101,8401,9011,7811,901600475.25
2020-03-092,0002,0001,8001,8801,600470
2020-03-062,1292,1292,1292,1291,200532.25
2020-03-05---2,179-544.75
2020-03-042,1002,1792,0802,179700544.75
2020-03-032,2282,2282,1302,1301,400532.50
2020-03-022,1502,3282,0802,3281,800582
2020-02-282,2152,2152,0772,1301,800532.50
2020-02-272,4212,4212,2302,2972,100574.25
2020-02-262,5002,5502,3932,4212,100605.25
2020-02-252,5302,5302,4362,5032,200625.75
2020-02-212,5632,7002,5402,6354,500658.75
2020-02-202,5703,0102,5452,59915,400649.75
2020-02-192,5812,5812,5602,565800641.25
2020-02-182,6302,6312,6302,631300657.75
2020-02-172,6512,6822,5502,5801,100645
2020-02-142,6102,6302,5712,601900650.25
2020-02-132,7002,7002,6132,6311,800657.75
2020-02-122,7162,7342,6512,7011,500675.25
2020-02-102,8102,8102,6502,6663,000666.50
2020-02-072,8182,9402,8102,8101,600702.50
2020-02-062,9652,9682,8802,9681,400742
2020-02-052,9323,0602,9322,9652,300741.25
2020-02-043,1203,1203,1203,120300780
2020-02-033,0503,1202,8803,1202,900780
2020-01-313,1603,3703,0553,2606,000815
2020-01-303,1603,3003,0003,30011,000825
2020-01-293,7053,7753,4503,48018,300870
2020-01-283,2804,0153,2703,98520,500996.25
2020-01-273,2303,4553,2103,3158,400828.75
2020-01-243,8403,8403,4903,49054,300872.50
2020-01-234,0504,1903,9004,19069,2001,047.50
2020-01-223,0353,4903,0353,49010,800872.50
2020-01-213,0203,0502,9902,9904,700747.50
2020-01-203,3853,4403,0503,0957,500773.75
2020-01-173,2053,4603,0753,3857,900846.25
2020-01-163,4203,5003,1853,21014,200802.50
2020-01-154,4854,4853,3503,45056,200862.50
2020-01-143,7853,7853,7853,7853,800946.25
2020-01-102,5853,0852,5853,0859,300771.25
2020-01-092,5612,5832,5612,583600645.75
2020-01-082,5402,5542,5402,5541,100638.50
2020-01-072,5392,5472,5132,5471,300636.75
2020-01-062,5002,5462,4862,5461,900636.50

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