1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2023年

7878 (株)光・彩 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5952,6032,5952,6011,4002,601
2023-12-282,5062,5952,5062,5951,6002,595
2023-12-272,5252,5552,5132,5133,7002,513
2023-12-262,5562,5702,5222,5602,0002,560
2023-12-252,5982,6042,5532,6049002,604
2023-12-222,6002,6002,5512,5515002,551
2023-12-212,5202,6252,5202,6259002,625
2023-12-202,6002,6002,5102,5652,6002,565
2023-12-192,5772,6052,5662,5661,3002,566
2023-12-182,5732,5782,5732,5775002,577
2023-12-152,6972,6972,5652,6231,3002,623
2023-12-142,7202,7202,5812,6472,9002,647
2023-12-132,7002,7022,6232,6524,0002,652
2023-12-122,8372,8702,6542,6764,2002,676
2023-12-112,8853,1152,7552,78722,2002,787
2023-12-082,8602,8602,6302,6358,8002,635
2023-12-072,8852,9332,7512,8555,5002,855
2023-12-062,8682,8862,8402,8852,1002,885
2023-12-052,9182,9432,8662,9181,3002,918
2023-12-042,8982,9452,8652,9452,9002,945
2023-12-012,8502,8602,8242,8601,2002,860
2023-11-302,7342,8502,7342,8502,9002,850
2023-11-292,8002,8092,7532,7531,3002,753
2023-11-282,8262,8262,7752,8001,5002,800
2023-11-272,8462,8852,8352,8351,9002,835
2023-11-242,7832,8232,7832,7991,3002,799
2023-11-222,8042,8042,7332,7331,6002,733
2023-11-212,7512,7772,7512,7545002,754
2023-11-202,8002,8412,7712,7928002,792
2023-11-172,7692,8652,7492,7823,2002,782
2023-11-162,8592,8592,7152,7501,8002,750
2023-11-152,7502,9242,7502,8095,4002,809
2023-11-142,7042,9692,6542,8828,6002,882
2023-11-132,6022,6832,6022,6541,9002,654
2023-11-102,6542,6542,6052,6057002,605
2023-11-092,6022,6502,6022,6042,1002,604
2023-11-082,7442,7442,6432,6431,9002,643
2023-11-072,6752,7542,6752,7009002,700
2023-11-062,7252,7252,6312,7252,4002,725
2023-11-022,6592,7252,6252,7255,5002,725
2023-11-012,8952,8952,6962,7393,2002,739
2023-10-312,8502,8602,5622,8603,3002,860
2023-10-302,9452,9452,8502,9001,0002,900
2023-10-275,8705,9505,8605,8908002,945
2023-10-265,8006,1005,6505,9101,6002,955
2023-10-256,2306,2305,9505,9501,3002,975
2023-10-246,0206,1006,0206,0305003,015
2023-10-236,0306,0905,9806,0903,0003,045
2023-10-206,2106,3506,1006,1001,8003,050
2023-10-196,3006,3006,2006,2104003,105
2023-10-186,2706,5306,2506,3003,8003,150
2023-10-176,6506,7506,2606,3004,8003,150
2023-10-166,0006,7806,0006,64012,4003,320
2023-10-136,0306,0305,9305,9705002,985
2023-10-125,9206,0705,9106,0401,0003,020
2023-10-116,0006,0205,9106,0201,2003,010
2023-10-105,9706,0305,9106,0301,8003,015
2023-10-066,0506,0505,9506,0401,7003,020
2023-10-056,1306,1306,0306,0508003,025
2023-10-046,3806,3805,9006,0302,9003,015
2023-10-036,3006,3206,1806,1802,6003,090
2023-10-026,2206,7206,2206,5009,9003,250
2023-09-296,5506,6706,2306,23012,3003,115
2023-09-287,3507,6806,6506,78065,5003,390
2023-09-276,3606,8606,1406,86040,2003,430
2023-09-265,9005,9005,7105,8602,3002,930
2023-09-255,8705,9605,8005,9002,0002,950
2023-09-225,9906,0105,9405,9802,2002,990
2023-09-215,9206,2805,8606,0908,1003,045
2023-09-205,7605,9905,7605,9202,4002,960
2023-09-195,9306,0705,6405,8105,8002,905
2023-09-156,2506,4006,0006,08010,6003,040
2023-09-146,9306,9306,3506,35016,9003,175
2023-09-137,2007,6006,6106,93044,2003,465
2023-09-126,7307,3506,4807,06053,4003,530
2023-09-116,4007,3606,1306,38061,5003,190
2023-09-086,4806,9606,2006,50053,0003,250
2023-09-075,6406,6105,5806,07039,2003,035
2023-09-065,5605,6305,5505,6301,2002,815
2023-09-055,6605,6605,5305,6306002,815
2023-09-045,6405,6605,5505,6601,6002,830
2023-09-015,3305,6905,3005,6403,0002,820
2023-08-315,5005,5305,4305,4301,4002,715
2023-08-305,5705,5705,3105,5001,0002,750
2023-08-295,5805,5805,5005,5004002,750
2023-08-285,4805,5005,3105,5001,4002,750
2023-08-255,4305,4305,3405,4007002,700
2023-08-245,3905,4005,3305,3303002,665
2023-08-235,2605,4205,2605,3206002,660
2023-08-225,2205,2605,2205,2605002,630
2023-08-215,1705,2705,1705,2507002,625
2023-08-185,2705,2705,2705,2704002,635
2023-08-17---5,270-2,635
2023-08-165,2705,2705,1905,2705002,635
2023-08-155,2005,2705,1905,2708002,635
2023-08-145,2805,4605,2805,2802,2002,640
2023-08-105,2905,4005,1905,3602,2002,680
2023-08-095,2105,4005,2105,2906002,645
2023-08-085,2105,2105,2105,2101002,605
2023-08-075,3605,3705,2105,2103002,605
2023-08-045,2205,2605,2205,2602002,630
2023-08-03---5,350-2,675
2023-08-025,2505,3505,2505,3503002,675
2023-08-015,3105,3505,3105,3504002,675
2023-07-31---5,500-2,750
2023-07-285,5505,5505,4005,5004002,750
2023-07-275,5005,5405,5005,5305002,765
2023-07-265,4405,4405,4405,4401002,720
2023-07-255,5305,6005,5305,5506002,775
2023-07-245,3705,7005,2805,4303,3002,715
2023-07-215,1805,2805,1405,2801,1002,640
2023-07-205,2805,2805,2805,2801002,640
2023-07-195,2005,3705,1005,2801,4002,640
2023-07-185,2105,4605,1205,1602,3002,580
2023-07-145,1505,3505,1505,3101,0002,655
2023-07-135,1405,2505,1405,2501,1002,625
2023-07-125,2105,2105,1405,1404002,570
2023-07-11---5,310-2,655
2023-07-105,3905,4305,2305,3101,9002,655
2023-07-075,4005,4005,0905,3901,7002,695
2023-07-065,5005,5005,2605,3503,6002,675
2023-07-055,5405,5405,5005,5006002,750
2023-07-045,4905,5405,4905,5402002,770
2023-07-035,6205,6205,5005,5908002,795
2023-06-305,4505,5605,4505,5608002,780
2023-06-295,5205,5205,4505,4503002,725
2023-06-285,5705,5705,5205,5203002,760
2023-06-275,4805,5105,4805,4906002,745
2023-06-265,6805,6805,5105,5101,3002,755
2023-06-235,6705,6705,5105,5101,1002,755
2023-06-225,7405,7405,5905,5902,9002,795
2023-06-215,6605,7705,6605,6709002,835
2023-06-205,8105,8305,6805,6801,8002,840
2023-06-195,7105,8105,6905,7602,8002,880
2023-06-165,6705,7605,6705,7609002,880
2023-06-155,7005,7705,6505,7707002,885
2023-06-145,8505,8505,6605,7503,8002,875
2023-06-135,9105,9605,8505,8504,5002,925
2023-06-125,9206,1105,8305,88020,0002,940
2023-06-096,2006,6006,1206,55013,9003,275
2023-06-086,2206,2406,0606,1204,2003,060
2023-06-075,8506,3405,8506,2509,0003,125
2023-06-065,8005,8505,8005,8502002,925
2023-06-055,8305,8905,6105,8901,5002,945
2023-06-025,8005,8405,7305,7309002,865
2023-06-015,8305,8305,8305,8302002,915
2023-05-31---5,800-2,900
2023-05-305,8105,8105,8005,8004002,900
2023-05-295,6905,7905,6705,7501,5002,875
2023-05-265,8205,9305,7905,7902,6002,895
2023-05-255,8405,9505,8405,9009002,950
2023-05-245,8305,8805,8005,8806002,940
2023-05-235,9006,1305,8305,8306,1002,915
2023-05-225,6805,8905,6805,8401,9002,920
2023-05-195,7405,7505,6805,7001,0002,850
2023-05-185,7905,8905,7105,7401,1002,870
2023-05-175,8505,8905,7705,8802,0002,940
2023-05-165,8205,8605,7605,8009002,900
2023-05-155,9005,9505,8105,9002,1002,950
2023-05-125,8005,9205,6905,9005,2002,950
2023-05-115,8505,8705,7705,7701,5002,885
2023-05-105,8305,8705,7605,8502,2002,925
2023-05-096,1706,1705,9005,9005,7002,950
2023-05-086,0606,2305,9606,1004,4003,050
2023-05-026,8906,9406,1106,11049,5003,055
2023-05-015,9906,3905,8706,39023,5003,195
2023-04-285,6205,6505,3905,3903,5002,695
2023-04-275,8605,8605,5505,6003,3002,800
2023-04-266,0506,0505,8505,8504,3002,925
2023-04-256,0406,0605,9306,0502,2003,025
2023-04-246,1106,2406,0606,1404,3003,070
2023-04-216,2306,2305,9506,0109,5003,005
2023-04-206,5406,5406,2106,2104,9003,105
2023-04-196,1806,8006,1806,47011,0003,235
2023-04-186,2806,3006,1306,2802,5003,140
2023-04-176,1806,3806,0806,2806,5003,140
2023-04-146,3906,4006,2806,2804,9003,140
2023-04-136,4606,4606,3006,3902,9003,195
2023-04-126,6706,7006,3606,3908,2003,195
2023-04-116,4606,7106,2706,4709,5003,235
2023-04-106,5806,7506,5206,5204,2003,260
2023-04-076,7706,7706,5106,5802,8003,290
2023-04-066,6906,8606,5806,7907,1003,395
2023-04-056,4106,6706,3806,6701,6003,335
2023-04-046,6706,6706,4106,4404,6003,220
2023-04-036,7406,8806,5506,60011,0003,300
2023-03-317,0607,1406,8306,84011,6003,420
2023-03-306,9507,6906,5007,21044,9003,605
2023-03-298,7309,4807,0207,020169,9003,510
2023-03-287,5007,9807,3307,98057,7003,990
2023-03-275,9406,9805,9406,98071,4003,490
2023-03-246,1306,2205,9005,9807,6002,990
2023-03-236,1306,2606,0106,1307,0003,065
2023-03-226,4006,5206,1506,2309,4003,115
2023-03-206,5506,7706,2006,20025,1003,100
2023-03-176,1207,0705,8506,25081,8003,125
2023-03-166,8507,7506,2006,30062,9003,150
2023-03-157,8208,8707,2207,300282,3003,650
2023-03-146,2407,3705,6007,370124,1003,685
2023-03-136,4206,9005,8506,37070,9003,185
2023-03-107,0507,0505,7906,020112,8003,010
2023-03-095,3506,1505,3506,15098,9003,075
2023-03-084,8005,1504,3755,15030,0002,575
2023-03-074,0304,7254,0304,45023,8002,225
2023-03-064,0204,0804,0204,0257002,012.50
2023-03-034,1554,1553,9304,0901,5002,045
2023-03-024,1554,1554,1554,1551002,077.50
2023-03-014,0854,0854,0854,0854002,042.50
2023-02-284,1854,1854,0904,0901,3002,045
2023-02-274,1954,2004,1904,2006002,100
2023-02-244,2404,2604,1854,2502,3002,125
2023-02-224,3004,3304,2604,2601,0002,130
2023-02-214,3004,3704,3004,3701,0002,185
2023-02-204,4404,4404,4404,4403002,220
2023-02-174,3504,4204,3154,4007002,200
2023-02-164,2354,3504,2354,3508002,175
2023-02-154,3504,3504,3004,3057002,152.50
2023-02-144,3304,3504,3304,3503002,175
2023-02-134,3854,4004,3854,4003002,200
2023-02-104,4004,4004,3554,3858002,192.50
2023-02-094,4404,4404,4004,4008002,200
2023-02-084,4454,4454,3154,4401,0002,220
2023-02-074,4004,4454,4004,4453002,222.50
2023-02-064,3554,4754,3554,4754002,237.50
2023-02-034,3554,4254,3504,4256002,212.50
2023-02-024,4654,4654,3954,4253002,212.50
2023-02-014,4104,5354,4104,4658002,232.50
2023-01-314,3654,4304,3554,4101,2002,205
2023-01-304,5454,5454,4754,4755002,237.50
2023-01-274,5554,5554,4854,5555002,277.50
2023-01-264,5454,5804,5104,5109002,255
2023-01-254,5554,5554,5454,5456002,272.50
2023-01-244,4654,5004,3854,4851,8002,242.50
2023-01-234,4654,4654,4604,4604002,230
2023-01-204,2754,4154,2754,4154002,207.50
2023-01-194,3454,3454,2954,3454002,172.50
2023-01-18---4,310-2,155
2023-01-174,2004,4004,2004,3101,9002,155
2023-01-164,2304,2304,2004,2007002,100
2023-01-134,3004,3004,2704,2956002,147.50
2023-01-124,3304,3304,3304,3301002,165
2023-01-114,2254,5004,2254,5006002,250
2023-01-104,2954,2954,2954,2951002,147.50
2023-01-064,2704,3354,1954,2951,2002,147.50
2023-01-054,3154,3154,2704,2705002,135
2023-01-044,4704,4704,3604,3605002,180

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