7946 (株)光陽社の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-02	2,132	2,182	2,132	2,182	200	2,182
2026-01-30	2,117	2,132	2,117	2,132	700	2,132
2026-01-29	2,249	2,249	2,196	2,196	3,000	2,196
2026-01-28	2,250	2,299	2,201	2,299	800	2,299
2026-01-27	2,270	2,300	2,270	2,300	200	2,300
2026-01-26	2,284	2,287	2,270	2,270	1,000	2,270
2026-01-23	2,276	2,284	2,250	2,284	600	2,284
2026-01-22	2,240	2,286	2,240	2,276	2,000	2,276
2026-01-21	2,200	2,241	2,200	2,240	1,300	2,240
2026-01-20	2,178	2,225	2,178	2,225	1,900	2,225
2026-01-19	2,095	2,178	2,095	2,178	5,300	2,178
2026-01-16	2,024	2,080	2,023	2,077	3,000	2,077
2026-01-15	2,048	2,048	2,037	2,037	400	2,037
2026-01-14	2,000	2,048	2,000	2,048	2,400	2,048
2026-01-13	2,074	2,076	2,050	2,050	900	2,050
2026-01-09	-	-	-	2,034	-	2,034
2026-01-08	2,034	2,034	2,034	2,034	200	2,034
2026-01-07	2,032	2,058	2,030	2,030	1,200	2,030
2026-01-06	2,012	2,059	2,012	2,032	700	2,032
2026-01-05	2,060	2,060	2,005	2,005	2,700	2,005

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株

7946 (株)光陽社 の時系列データ [2026年度]